770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,214700,1424053750,17850,17850,17850,17850,971
|
|
20250117,214600,1424053750,17850,17850,17850,17850,0
|
|
20250117,214500,1424053750,17850,17850,17850,17850,0
|
|
20250117,214400,1424053750,17850,17850,17850,17850,0
|
|
20250117,214300,1424053750,17850,17850,17850,17850,0
|
|
20250117,214200,1424053750,17850,17850,17850,17850,0
|
|
20250117,214100,1424053750,17850,17850,17850,17850,0
|
|
20250117,214000,1424053750,17850,17850,17850,17850,0
|
|
20250117,213900,1424053750,17850,17850,17850,17850,0
|
|
20250117,213800,1424053750,17850,17850,17850,17850,0
|
|
20250117,213700,1424053750,17850,17850,17850,17850,0
|
|
20250117,213600,1424053750,17850,17850,17850,17850,0
|
|
20250117,213500,1424053750,17850,17850,17850,17850,0
|
|
20250117,213400,1424053750,17850,17850,17850,17850,0
|
|
20250117,213300,1424053750,17850,17850,17850,17850,0
|
|
20250117,213200,1424053750,17850,17850,17850,17850,0
|
|
20250117,213100,1424053750,17850,17850,17850,17850,0
|
|
20250117,213000,1424053750,17850,17850,17850,17850,0
|
|
20250117,212900,1424053750,17850,17850,17850,17850,0
|
|
20250117,212800,1424053750,17850,17850,17850,17850,0
|
|
20250117,212700,1424053750,17850,17850,17850,17850,0
|
|
20250117,212600,1424053750,17850,17850,17850,17850,0
|
|
20250117,212500,1424053750,17850,17850,17850,17850,0
|
|
20250117,212400,1424053750,17850,17850,17850,17850,0
|
|
20250117,212300,1424053750,17850,17850,17850,17850,0
|
|
20250117,212200,1424053750,17850,17850,17850,17850,0
|
|
20250117,212100,1424053750,17850,17850,17850,17850,0
|
|
20250117,212000,1424053750,17850,17850,17850,17850,0
|
|
20250117,211900,1424053750,17850,17850,17850,17850,0
|
|
20250117,211800,1424053750,17850,17850,17850,17850,0
|
|
20250117,211700,1424053750,17850,17850,17850,17850,971
|
|
20250117,211600,1424053750,17850,17850,17850,17850,0
|
|
20250117,211500,1424053750,17850,17850,17850,17850,0
|
|
20250117,211400,1424053750,17850,17850,17850,17850,0
|
|
20250117,211300,1424053750,17850,17850,17850,17850,0
|
|
20250117,211200,1424053750,17850,17850,17850,17850,0
|
|
20250117,211100,1424053750,17850,17850,17850,17850,0
|
|
20250117,211000,1424053750,17850,17850,17850,17850,0
|
|
20250117,210900,1424053750,17850,17850,17850,17850,0
|
|
20250117,210800,1424053750,17850,17850,17850,17850,0
|
|
20250117,210700,1424053750,17850,17850,17850,17850,0
|
|
20250117,210600,1424053750,17850,17850,17850,17850,0
|
|
20250117,210500,1424053750,17850,17850,17850,17850,0
|
|
20250117,210400,1424053750,17850,17850,17850,17850,0
|
|
20250117,210300,1424053750,17850,17850,17850,17850,0
|
|
20250117,210200,1424053750,17850,17850,17850,17850,0
|
|
20250117,210100,1424053750,17850,17850,17850,17850,0
|
|
20250117,210000,1424053750,17850,17850,17850,17850,0
|
|
20250117,205900,1424053750,17850,17850,17850,17850,0
|
|
20250117,205800,1424053750,17850,17850,17850,17850,0
|
|
20250117,205700,1424053750,17850,17850,17850,17850,0
|
|
20250117,205600,1424053750,17850,17850,17850,17850,0
|
|
20250117,205500,1424053750,17850,17850,17850,17850,0
|
|
20250117,205400,1424053750,17850,17850,17850,17850,0
|
|
20250117,205300,1424053750,17850,17850,17850,17850,0
|
|
20250117,205200,1424053750,17850,17850,17850,17850,0
|
|
20250117,205100,1424053750,17850,17850,17850,17850,0
|
|
20250117,205000,1424053750,17850,17850,17850,17850,0
|
|
20250117,204900,1424053750,17850,17850,17850,17850,0
|
|
20250117,204800,1424053750,17850,17850,17850,17850,0
|
|
20250117,204700,1424053750,17850,17850,17850,17850,971
|
|
20250117,204600,1424053750,17850,17850,17850,17850,0
|
|
20250117,204500,1424053750,17850,17850,17850,17850,0
|
|
20250117,204400,1424053750,17850,17850,17850,17850,0
|
|
20250117,204300,1424053750,17850,17850,17850,17850,0
|
|
20250117,204200,1424053750,17850,17850,17850,17850,0
|
|
20250117,204100,1424053750,17850,17850,17850,17850,0
|
|
20250117,204000,1424053750,17850,17850,17850,17850,0
|
|
20250117,203900,1424053750,17850,17850,17850,17850,0
|
|
20250117,203800,1424053750,17850,17850,17850,17850,0
|
|
20250117,203700,1424053750,17850,17850,17850,17850,0
|
|
20250117,203600,1424053750,17850,17850,17850,17850,0
|
|
20250117,203500,1424053750,17850,17850,17850,17850,0
|
|
20250117,203400,1424053750,17850,17850,17850,17850,0
|
|
20250117,203300,1424053750,17850,17850,17850,17850,0
|
|
20250117,203200,1424053750,17850,17850,17850,17850,0
|
|
20250117,203100,1424053750,17850,17850,17850,17850,0
|
|
20250117,203000,1424053750,17850,17850,17850,17850,0
|
|
20250117,202900,1424053750,17850,17850,17850,17850,0
|
|
20250117,202800,1424053750,17850,17850,17850,17850,0
|
|
20250117,202700,1424053750,17850,17850,17850,17850,0
|
|
20250117,202600,1424053750,17850,17850,17850,17850,0
|
|
20250117,202500,1424053750,17850,17850,17850,17850,0
|
|
20250117,202400,1424053750,17850,17850,17850,17850,0
|
|
20250117,202300,1424053750,17850,17850,17850,17850,0
|
|
20250117,202200,1424053750,17850,17850,17850,17850,0
|
|
20250117,202100,1424053750,17850,17850,17850,17850,0
|
|
20250117,202000,1424053750,17850,17850,17850,17850,0
|
|
20250117,201900,1424053750,17850,17850,17850,17850,0
|
|
20250117,201800,1424053750,17850,17850,17850,17850,0
|
|
20250117,201700,1424053750,17850,17850,17850,17850,971
|
|
20250117,201600,1424053750,17850,17850,17850,17850,0
|
|
20250117,201500,1424053750,17850,17850,17850,17850,0
|
|
20250117,201400,1424053750,17850,17850,17850,17850,0
|
|
20250117,201300,1424053750,17850,17850,17850,17850,0
|
|
20250117,201200,1424053750,17850,17850,17850,17850,0
|
|
20250117,201100,1424053750,17850,17850,17850,17850,0
|
|
20250117,201000,1424053750,17850,17850,17850,17850,0
|
|
20250117,200900,1424053750,17850,17850,17850,17850,0
|
|
20250117,200800,1424053750,17850,17850,17850,17850,0
|
|
20250117,200700,1424053750,17850,17850,17850,17850,0
|
|
20250117,200600,1424053750,17850,17850,17850,17850,0
|
|
20250117,200500,1424053750,17850,17850,17850,17850,0
|
|
20250117,200400,1424053750,17850,17850,17850,17850,0
|
|
20250117,200300,1424053750,17850,17850,17850,17850,0
|
|
20250117,200200,1424053750,17850,17850,17850,17850,0
|
|
20250117,200100,1424053750,17850,17850,17850,17850,0
|
|
20250117,200000,1424053750,17850,17850,17850,17850,0
|
|
20250117,195900,1424053750,17850,17850,17850,17850,0
|
|
20250117,195800,1424053750,17850,17850,17850,17850,0
|
|
20250117,195700,1424053750,17850,17850,17850,17850,0
|
|
20250117,195600,1424053750,17850,17850,17850,17850,0
|
|
20250117,195500,1424053750,17850,17850,17850,17850,0
|
|
20250117,195400,1424053750,17850,17850,17850,17850,0
|
|
20250117,195300,1424053750,17850,17850,17850,17850,0
|
|
20250117,195200,1424053750,17850,17850,17850,17850,0
|
|
20250117,195100,1424053750,17850,17850,17850,17850,0
|
|
20250117,195000,1424053750,17850,17850,17850,17850,0
|
|
20250117,194900,1424053750,17850,17850,17850,17850,0
|
|
20250117,194800,1424053750,17850,17850,17850,17850,0
|
|
20250117,194700,1424053750,17850,17850,17850,17850,971
|
|
20250117,194600,1424053750,17850,17850,17850,17850,0
|
|
20250117,194500,1424053750,17850,17850,17850,17850,0
|
|
20250117,194400,1424053750,17850,17850,17850,17850,0
|
|
20250117,194300,1424053750,17850,17850,17850,17850,0
|
|
20250117,194200,1424053750,17850,17850,17850,17850,0
|
|
20250117,194100,1424053750,17850,17850,17850,17850,0
|
|
20250117,194000,1424053750,17850,17850,17850,17850,0
|
|
20250117,193900,1424053750,17850,17850,17850,17850,0
|
|
20250117,193800,1424053750,17850,17850,17850,17850,0
|
|
20250117,193700,1424053750,17850,17850,17850,17850,0
|
|
20250117,193600,1424053750,17850,17850,17850,17850,0
|
|
20250117,193500,1424053750,17850,17850,17850,17850,0
|
|
20250117,193400,1424053750,17850,17850,17850,17850,0
|
|
20250117,193300,1424053750,17850,17850,17850,17850,0
|
|
20250117,193200,1424053750,17850,17850,17850,17850,0
|
|
20250117,193100,1424053750,17850,17850,17850,17850,0
|
|
20250117,193000,1424053750,17850,17850,17850,17850,0
|
|
20250117,192900,1424053750,17850,17850,17850,17850,0
|
|
20250117,192800,1424053750,17850,17850,17850,17850,0
|
|
20250117,192700,1424053750,17850,17850,17850,17850,0
|
|
20250117,192600,1424053750,17850,17850,17850,17850,0
|
|
20250117,192500,1424053750,17850,17850,17850,17850,0
|
|
20250117,192400,1424053750,17850,17850,17850,17850,0
|
|
20250117,192300,1424053750,17850,17850,17850,17850,0
|
|
20250117,192200,1424053750,17850,17850,17850,17850,0
|
|
20250117,192100,1424053750,17850,17850,17850,17850,0
|
|
20250117,192000,1424053750,17850,17850,17850,17850,0
|
|
20250117,191900,1424053750,17850,17850,17850,17850,0
|
|
20250117,191800,1424053750,17850,17850,17850,17850,0
|
|
20250117,191700,1424053750,17850,17850,17850,17850,971
|
|
20250117,191600,1424053750,17850,17850,17850,17850,0
|
|
20250117,191500,1424053750,17850,17850,17850,17850,0
|
|
20250117,191400,1424053750,17850,17850,17850,17850,0
|
|
20250117,191300,1424053750,17850,17850,17850,17850,0
|
|
20250117,191200,1424053750,17850,17850,17850,17850,0
|
|
20250117,191100,1424053750,17850,17850,17850,17850,0
|
|
20250117,191000,1424053750,17850,17850,17850,17850,0
|
|
20250117,190900,1424053750,17850,17850,17850,17850,0
|
|
20250117,190800,1424053750,17850,17850,17850,17850,0
|
|
20250117,190700,1424053750,17850,17850,17850,17850,0
|
|
20250117,190600,1424053750,17850,17850,17850,17850,0
|
|
20250117,190500,1424053750,17850,17850,17850,17850,0
|
|
20250117,190400,1424053750,17850,17850,17850,17850,0
|
|
20250117,190300,1424053750,17850,17850,17850,17850,0
|
|
20250117,190200,1424053750,17850,17850,17850,17850,0
|
|
20250117,190100,1424053750,17850,17850,17850,17850,0
|
|
20250117,190000,1424053750,17850,17850,17850,17850,0
|
|
20250117,185900,1424053750,17850,17850,17850,17850,0
|
|
20250117,185800,1424053750,17850,17850,17850,17850,0
|
|
20250117,185700,1424053750,17850,17850,17850,17850,0
|
|
20250117,185600,1424053750,17850,17850,17850,17850,0
|
|
20250117,185500,1424053750,17850,17850,17850,17850,0
|
|
20250117,185400,1424053750,17850,17850,17850,17850,0
|
|
20250117,185300,1424053750,17850,17850,17850,17850,0
|
|
20250117,185200,1424053750,17850,17850,17850,17850,0
|
|
20250117,185100,1424053750,17850,17850,17850,17850,0
|
|
20250117,185000,1424053750,17850,17850,17850,17850,0
|
|
20250117,184900,1424053750,17850,17850,17850,17850,0
|
|
20250117,184800,1424053750,17850,17850,17850,17850,0
|
|
20250117,184700,1424053750,17850,17850,17850,17850,971
|
|
20250117,184600,1424053750,17850,17850,17850,17850,0
|
|
20250117,184500,1424053750,17850,17850,17850,17850,0
|
|
20250117,184400,1424053750,17850,17850,17850,17850,0
|
|
20250117,184300,1424053750,17850,17850,17850,17850,0
|
|
20250117,184200,1424053750,17850,17850,17850,17850,0
|
|
20250117,184100,1424053750,17850,17850,17850,17850,0
|
|
20250117,184000,1424053750,17850,17850,17850,17850,0
|
|
20250117,183900,1424053750,17850,17850,17850,17850,0
|
|
20250117,183800,1424053750,17850,17850,17850,17850,0
|
|
20250117,183700,1424053750,17850,17850,17850,17850,0
|
|
20250117,183600,1424053750,17850,17850,17850,17850,0
|
|
20250117,183500,1424053750,17850,17850,17850,17850,0
|
|
20250117,183400,1424053750,17850,17850,17850,17850,0
|
|
20250117,183300,1424053750,17850,17850,17850,17850,0
|
|
20250117,183200,1424053750,17850,17850,17850,17850,0
|
|
20250117,183100,1424053750,17850,17850,17850,17850,0
|
|
20250117,183000,1424053750,17850,17850,17850,17850,0
|
|
20250117,182900,1424053750,17850,17850,17850,17850,0
|
|
20250117,182800,1424053750,17850,17850,17850,17850,0
|
|
20250117,182700,1424053750,17850,17850,17850,17850,0
|
|
20250117,182600,1424053750,17850,17850,17850,17850,0
|
|
20250117,182500,1424053750,17850,17850,17850,17850,0
|
|
20250117,182400,1424053750,17850,17850,17850,17850,0
|
|
20250117,182300,1424053750,17850,17850,17850,17850,0
|
|
20250117,182200,1424053750,17850,17850,17850,17850,0
|
|
20250117,182100,1424053750,17850,17850,17850,17850,0
|
|
20250117,182000,1424053750,17850,17850,17850,17850,0
|
|
20250117,181900,1424053750,17850,17850,17850,17850,0
|
|
20250117,181800,1424053750,17850,17850,17850,17850,0
|
|
20250117,181700,1424053750,17850,17850,17850,17850,971
|
|
20250117,181600,1424053750,17850,17850,17850,17850,0
|
|
20250117,181500,1424053750,17850,17850,17850,17850,0
|
|
20250117,181400,1424053750,17850,17850,17850,17850,0
|
|
20250117,181300,1424053750,17850,17850,17850,17850,0
|
|
20250117,181200,1424053750,17850,17850,17850,17850,0
|
|
20250117,181100,1424053750,17850,17850,17850,17850,0
|
|
20250117,181000,1424053750,17850,17850,17850,17850,0
|
|
20250117,180900,1424053750,17850,17850,17850,17850,0
|
|
20250117,180800,1424053750,17850,17850,17850,17850,0
|
|
20250117,180700,1424053750,17850,17850,17850,17850,0
|
|
20250117,180600,1424053750,17850,17850,17850,17850,0
|
|
20250117,180500,1424053750,17850,17850,17850,17850,0
|
|
20250117,180400,1424053750,17850,17850,17850,17850,0
|
|
20250117,180300,1424053750,17850,17850,17850,17850,0
|
|
20250117,180200,1424053750,17850,17850,17850,17850,0
|
|
20250117,180100,1424053750,17850,17850,17850,17850,0
|
|
20250117,180000,1424053750,17850,17850,17850,17850,0
|
|
20250117,175900,1424053750,17850,17850,17850,17850,0
|
|
20250117,175800,1424053750,17850,17850,17850,17850,0
|
|
20250117,175700,1424053750,17850,17850,17850,17850,0
|
|
20250117,175600,1424053750,17850,17850,17850,17850,0
|
|
20250117,175500,1424053750,17850,17850,17850,17850,0
|
|
20250117,175400,1424053750,17850,17850,17850,17850,0
|
|
20250117,175300,1424053750,17850,17850,17850,17850,0
|
|
20250117,175200,1424053750,17850,17850,17850,17850,0
|
|
20250117,175100,1424053750,17850,17850,17850,17850,0
|
|
20250117,175000,1424053750,17850,17850,17850,17850,0
|
|
20250117,174900,1424053750,17850,17850,17850,17850,0
|
|
20250117,174800,1424053750,17850,17850,17850,17850,0
|
|
20250117,174700,1424053750,17850,17850,17850,17850,971
|
|
20250117,174600,1424053750,17850,17850,17850,17850,0
|
|
20250117,174500,1424053750,17850,17850,17850,17850,0
|
|
20250117,174400,1424053750,17850,17850,17850,17850,0
|
|
20250117,174300,1424053750,17850,17850,17850,17850,0
|
|
20250117,174200,1424053750,17850,17850,17850,17850,0
|
|
20250117,174100,1424053750,17850,17850,17850,17850,0
|
|
20250117,174000,1424053750,17850,17850,17850,17850,0
|
|
20250117,173900,1424053750,17850,17850,17850,17850,0
|
|
20250117,173800,1424053750,17850,17850,17850,17850,0
|
|
20250117,173700,1424053750,17850,17850,17850,17850,0
|
|
20250117,173600,1424053750,17850,17850,17850,17850,0
|
|
20250117,173500,1424053750,17850,17850,17850,17850,0
|
|
20250117,173400,1424053750,17850,17850,17850,17850,0
|
|
20250117,173300,1424053750,17850,17850,17850,17850,0
|
|
20250117,173200,1424053750,17850,17850,17850,17850,0
|
|
20250117,173100,1424053750,17850,17850,17850,17850,0
|
|
20250117,173000,1424053750,17850,17850,17850,17850,0
|
|
20250117,172900,1424053750,17850,17850,17850,17850,0
|
|
20250117,172800,1424053750,17850,17850,17850,17850,0
|
|
20250117,172700,1424053750,17850,17850,17850,17850,0
|
|
20250117,172600,1424053750,17850,17850,17850,17850,0
|
|
20250117,172500,1424053750,17850,17850,17850,17850,0
|
|
20250117,172400,1424053750,17850,17850,17850,17850,0
|
|
20250117,172300,1424053750,17850,17850,17850,17850,0
|
|
20250117,172200,1424053750,17850,17850,17850,17850,0
|
|
20250117,172100,1424053750,17850,17850,17850,17850,0
|
|
20250117,172000,1424053750,17850,17850,17850,17850,0
|
|
20250117,171900,1424053750,17850,17850,17850,17850,0
|
|
20250117,171800,1424053750,17850,17850,17850,17850,0
|
|
20250117,171700,1424053750,17850,17850,17850,17850,971
|
|
20250117,171600,1424053750,17850,17850,17850,17850,0
|
|
20250117,171500,1424053750,17850,17850,17850,17850,0
|
|
20250117,171400,1424053750,17850,17850,17850,17850,0
|
|
20250117,171300,1424053750,17850,17850,17850,17850,0
|
|
20250117,171200,1424053750,17850,17850,17850,17850,0
|
|
20250117,171100,1424053750,17850,17850,17850,17850,0
|
|
20250117,171000,1424053750,17850,17850,17850,17850,0
|
|
20250117,170900,1424053750,17850,17850,17850,17850,0
|
|
20250117,170800,1424053750,17850,17850,17850,17850,0
|
|
20250117,170700,1424053750,17850,17850,17850,17850,0
|
|
20250117,170600,1424053750,17850,17850,17850,17850,0
|
|
20250117,170500,1424053750,17850,17850,17850,17850,0
|
|
20250117,170400,1424053750,17850,17850,17850,17850,0
|
|
20250117,170300,1424053750,17850,17850,17850,17850,0
|
|
20250117,170200,1424053750,17850,17850,17850,17850,0
|
|
20250117,170100,1424053750,17850,17850,17850,17850,0
|
|
20250117,170000,1424053750,17850,17850,17850,17850,0
|
|
20250117,165900,1424053750,17850,17850,17850,17850,0
|
|
20250117,165800,1424053750,17850,17850,17850,17850,0
|
|
20250117,165700,1424053750,17850,17850,17850,17850,0
|
|
20250117,165600,1424053750,17850,17850,17850,17850,0
|
|
20250117,165500,1424053750,17850,17850,17850,17850,0
|
|
20250117,165400,1424053750,17850,17850,17850,17850,0
|
|
20250117,165300,1424053750,17850,17850,17850,17850,0
|
|
20250117,165200,1424053750,17850,17850,17850,17850,0
|
|
20250117,165100,1424053750,17850,17850,17850,17850,0
|
|
20250117,165000,1424053750,17850,17850,17850,17850,0
|
|
20250117,164900,1424053750,17850,17850,17850,17850,0
|
|
20250117,164800,1424053750,17850,17850,17850,17850,0
|
|
20250117,164700,1424053750,17850,17850,17850,17850,971
|
|
20250117,164600,1424053750,17850,17850,17850,17850,0
|
|
20250117,164500,1424053750,17850,17850,17850,17850,0
|
|
20250117,164400,1424053750,17850,17850,17850,17850,0
|
|
20250117,164300,1424053750,17850,17850,17850,17850,0
|
|
20250117,164200,1424053750,17850,17850,17850,17850,0
|
|
20250117,164100,1424053750,17850,17850,17850,17850,0
|
|
20250117,164000,1424053750,17850,17850,17850,17850,0
|
|
20250117,163900,1424053750,17850,17850,17850,17850,0
|
|
20250117,163800,1424053750,17850,17850,17850,17850,0
|
|
20250117,163700,1424053750,17850,17850,17850,17850,0
|
|
20250117,163600,1424053750,17850,17850,17850,17850,0
|
|
20250117,163500,1424053750,17850,17850,17850,17850,0
|
|
20250117,163400,1424053750,17850,17850,17850,17850,0
|
|
20250117,163300,1424053750,17850,17850,17850,17850,0
|
|
20250117,163200,1424053750,17850,17850,17850,17850,0
|
|
20250117,163100,1424053750,17850,17850,17850,17850,0
|
|
20250117,163000,1424053750,17850,17850,17850,17850,0
|
|
20250117,162900,1424053750,17850,17850,17850,17850,0
|
|
20250117,162800,1424053750,17850,17850,17850,17850,0
|
|
20250117,162700,1424053750,17850,17850,17850,17850,0
|
|
20250117,162600,1424053750,17850,17850,17850,17850,0
|
|
20250117,162500,1424053750,17850,17850,17850,17850,0
|
|
20250117,162400,1424053750,17850,17850,17850,17850,0
|
|
20250117,162300,1424053750,17850,17850,17850,17850,0
|
|
20250117,162200,1424053750,17850,17850,17850,17850,0
|
|
20250117,162100,1424053750,17850,17850,17850,17850,0
|
|
20250117,162000,1424053750,17850,17850,17850,17850,0
|
|
20250117,161900,1424053750,17850,17850,17850,17850,0
|
|
20250117,161800,1424053750,17850,17850,17850,17850,0
|
|
20250117,161700,1424053750,17850,17850,17850,17850,971
|
|
20250117,161600,1424053750,17850,17850,17850,17850,0
|
|
20250117,161500,1424053750,17850,17850,17850,17850,0
|
|
20250117,161400,1424053750,17850,17850,17850,17850,0
|
|
20250117,161300,1424053750,17850,17850,17850,17850,0
|
|
20250117,161200,1424053750,17850,17850,17850,17850,0
|
|
20250117,161100,1424053750,17850,17850,17850,17850,0
|
|
20250117,161000,1424053750,17850,17850,17850,17850,0
|
|
20250117,160900,1424053750,17850,17850,17850,17850,0
|
|
20250117,160800,1424053750,17850,17850,17850,17850,0
|
|
20250117,160700,1424053750,17850,17850,17850,17850,0
|
|
20250117,160600,1424053750,17850,17850,17850,17850,0
|
|
20250117,160500,1424053750,17850,17850,17850,17850,0
|
|
20250117,160400,1424053750,17850,17850,17850,17850,0
|
|
20250117,160300,1424053750,17850,17850,17850,17850,0
|
|
20250117,160200,1424053750,17850,17850,17850,17850,0
|
|
20250117,160100,1424053750,17850,17850,17850,17850,0
|
|
20250117,160000,1424053750,17850,17850,17850,17850,0
|
|
20250117,155900,1424053750,17850,17850,17850,17850,0
|
|
20250117,155800,1424053750,17850,17850,17850,17850,0
|
|
20250117,155700,1424053750,17850,17850,17850,17850,0
|
|
20250117,155600,1424053750,17850,17850,17850,17850,0
|
|
20250117,155500,1424053750,17850,17850,17850,17850,0
|
|
20250117,155400,1424053750,17850,17850,17850,17850,0
|
|
20250117,155300,1424053750,17850,17850,17850,17850,0
|
|
20250117,155200,1424053750,17850,17850,17850,17850,0
|
|
20250117,155100,1424053750,17850,17850,17850,17850,0
|
|
20250117,155000,1424053750,17850,17850,17850,17850,0
|
|
20250117,154900,1424053750,17850,17850,17850,17850,0
|
|
20250117,154800,1424053750,17850,17850,17850,17850,0
|
|
20250117,154700,1424053750,17850,17850,17850,17850,971
|
|
20250117,154600,1424053750,17850,17850,17850,17850,0
|
|
20250117,154500,1424053750,17850,17850,17850,17850,0
|
|
20250117,154400,1424053750,17850,17850,17850,17850,0
|
|
20250117,154300,1424053750,17850,17850,17850,17850,0
|
|
20250117,154200,1424053750,17850,17850,17850,17850,0
|
|
20250117,154100,1424053750,17850,17850,17850,17850,0
|
|
20250117,154000,1424053750,17850,17850,17850,17850,0
|
|
20250117,153900,1424053750,17850,17850,17850,17850,0
|
|
20250117,153800,1424053750,17850,17850,17850,17850,0
|
|
20250117,153700,1424053750,17850,17850,17850,17850,0
|
|
20250117,153600,1424053750,17850,17850,17850,17850,0
|
|
20250117,153500,1424053750,17850,17850,17850,17850,0
|
|
20250117,153400,1424053750,17850,17850,17850,17850,0
|
|
20250117,153300,1424053750,17850,17850,17850,17850,0
|
|
20250117,153200,1424053750,17850,17850,17850,17850,0
|
|
20250117,153100,1424053750,17850,17850,17850,17850,0
|
|
20250117,153000,1424053750,17850,17850,17850,17850,971
|
|
20250117,152900,1406721400,17930,17930,17930,17930,0
|
|
20250117,152800,1406721400,17930,17930,17930,17930,0
|
|
20250117,152700,1406721400,17930,17930,17930,17930,0
|
|
20250117,152600,1406721400,17930,17930,17930,17930,0
|
|
20250117,152500,1406721400,17930,17930,17930,17930,0
|
|
20250117,152400,1406721400,17930,17930,17930,17930,0
|
|
20250117,152300,1406721400,17930,17930,17930,17930,0
|
|
20250117,152200,1406721400,17930,17930,17930,17930,0
|
|
20250117,152100,1406721400,17930,17930,17930,17930,0
|
|
20250117,152000,1406721400,17930,17930,17930,17930,0
|
|
20250117,151900,1406721400,17930,17850,17930,17850,19
|
|
20250117,151800,1406382170,17860,17920,17920,17860,640
|
|
20250117,151700,1394939550,17900,17900,17900,17900,288
|
|
20250117,151600,1389784350,17910,17910,17910,17910,18
|
|
20250117,151500,1389461970,17920,17920,17930,17920,136
|
|
20250117,151400,1387024540,17910,17880,17910,17880,349
|
|
20250117,151300,1380774490,17870,17900,17900,17870,22
|
|
20250117,151200,1380381230,17860,17910,17920,17860,890
|
|
20250117,151100,1364441930,17840,17840,17910,17840,110
|
|
20250117,151000,1362476990,17900,17900,17910,17840,251
|
|
20250117,150900,1357985130,17900,17880,17900,17820,405
|
|
20250117,150800,1350742800,17820,17830,17830,17820,123
|
|
20250117,150700,1348549920,17820,17880,17880,17820,19
|
|
20250117,150600,1348211280,17820,17850,17850,17820,514
|
|
20250117,150500,1339043720,17860,17860,17860,17860,18
|
|
20250117,150400,1338722240,17860,17850,17880,17850,146
|
|
20250117,150300,1336112860,17850,17850,17850,17850,48
|
|
20250117,150200,1335256060,17840,17860,17860,17840,19
|
|
20250117,150100,1334917080,17840,17880,17890,17840,259
|
|
20250117,150000,1330295940,17890,17850,17890,17840,239
|
|
20250117,145900,1326030010,17840,17830,17850,17830,61
|
|
20250117,145800,1324942000,17830,17820,17830,17820,135
|
|
20250117,145700,1322535250,17820,17810,17850,17800,146
|
|
20250117,145600,1319935060,17810,17900,17930,17500,6000
|
|
20250117,145500,1213457750,17900,17910,17910,17900,318
|
|
20250117,145400,1207764990,17910,17920,17920,17910,672
|
|
20250117,145300,1195727970,17920,17920,17920,17920,18
|
|
20250117,145200,1195405410,17920,17930,17930,17920,21
|
|
20250117,145100,1195029060,17920,17930,17930,17920,19
|
|
20250117,145000,1194688570,17920,17910,17930,17910,96
|
|
20250117,144900,1192967860,17930,17910,17930,17910,20
|
|
20250117,144800,1192609640,17910,17910,17910,17910,22
|
|
20250117,144700,1192215620,17910,17910,17910,17910,119
|
|
20250117,144600,1190084330,17910,17920,17920,17910,30
|
|
20250117,144500,1189546930,17920,17940,17940,17920,16
|
|
20250117,144400,1189260090,17920,17920,17920,17920,19
|
|
20250117,144300,1188919610,17920,17930,17930,17920,144
|
|
20250117,144200,1186339030,17920,17930,17930,17920,11
|
|
20250117,144100,1186141810,17920,17940,17940,17920,25
|
|
20250117,144000,1185693690,17940,17920,17940,17910,336
|
|
20250117,143900,1179675530,17910,17940,17940,17910,29
|
|
20250117,143800,1179155840,17910,17940,17940,17910,24
|
|
20250117,143700,1178725850,17920,17910,17920,17910,99
|
|
20250117,143600,1176952020,17910,17920,17920,17910,238
|
|
20250117,143500,1172688840,17910,17910,17910,17910,19
|
|
20250117,143400,1172348550,17910,17910,17910,17910,19
|
|
20250117,143300,1172008260,17910,17900,17910,17900,67
|
|
20250117,143200,1170808930,17900,17900,17900,17900,19
|
|
20250117,143100,1170468830,17900,17950,17950,17900,20
|
|
20250117,143000,1170110780,17900,17930,17950,17900,28
|
|
20250117,142900,1169609290,17910,17900,17910,17900,47
|
|
20250117,142800,1168767710,17910,17920,17920,17910,511
|
|
20250117,142700,1159615510,17910,17900,17910,17900,27
|
|
20250117,142600,1159132130,17910,17910,17910,17910,11
|
|
20250117,142500,1158935120,17910,17900,17910,17900,30
|
|
20250117,142400,1158398010,17900,17910,17910,17900,30
|
|
20250117,142300,1157860900,17900,17910,17910,17900,15
|
|
20250117,142200,1157592390,17900,17900,17900,17900,38
|
|
20250117,142100,1156912190,17920,17920,17920,17900,2456
|
|
20250117,142000,1112930380,17920,17920,17920,17910,339
|
|
20250117,141900,1106858690,17910,17910,17920,17910,112
|
|
20250117,141800,1104852680,17910,17910,17910,17910,1550
|
|
20250117,141700,1077092180,17910,17910,17910,17910,39
|
|
20250117,141600,1076393690,17910,17920,17930,17910,29
|
|
20250117,141500,1075874190,17920,17910,17920,17910,138
|
|
20250117,141400,1073402110,17910,17910,17910,17910,20
|
|
20250117,141300,1073043910,17920,17920,17920,17910,32
|
|
20250117,141200,1072470660,17920,17910,17920,17910,29
|
|
20250117,141100,1071951170,17910,17920,17920,17910,519
|
|
20250117,141000,1062655260,17930,17930,17930,17920,33
|
|
20250117,140900,1062063850,17930,17930,17930,17930,5
|
|
20250117,140800,1061974200,17930,17920,17930,17920,38
|
|
20250117,140700,1061293050,17920,17920,17950,17910,525
|
|
20250117,140600,1051889020,17920,17920,17920,17920,19
|
|
20250117,140500,1051548540,17920,17920,17920,17920,20
|
|
20250117,140400,1051190140,17920,17920,17920,17920,20
|
|
20250117,140300,1050831740,17920,17920,17920,17920,19
|
|
20250117,140200,1050491260,17910,17950,17950,17910,39
|
|
20250117,140100,1049791970,17910,17920,17930,17910,782
|
|
20250117,140000,1035783920,17920,17920,17920,17920,19
|
|
20250117,135900,1035443440,17920,17920,17920,17920,19
|
|
20250117,135800,1035102960,17920,17920,17920,17920,19
|
|
20250117,135700,1034762480,17920,17930,17930,17920,78
|
|
20250117,135600,1033364690,17920,17910,17920,17910,269
|
|
20250117,135500,1028546710,17910,17920,17920,17910,137
|
|
20250117,135400,1026092030,17920,17920,17920,17920,19
|
|
20250117,135300,1025751550,17930,17930,17930,17930,20
|
|
20250117,135200,1025392950,17940,17910,17940,17910,20
|
|
20250117,135100,1025034720,17910,17910,17910,17910,0
|
|
20250117,135000,1025034720,17910,17910,17910,17910,2689
|
|
20250117,134900,976874730,17930,17930,17930,17930,0
|
|
20250117,134800,976874730,17930,17930,17930,17900,2210
|
|
20250117,134700,937262160,17940,17940,17940,17940,85
|
|
20250117,134600,935737260,17940,17940,17940,17940,0
|
|
20250117,134500,935737260,17940,17940,17940,17940,2
|
|
20250117,134400,935701380,17940,17940,17940,17940,1
|
|
20250117,134300,935683440,17940,17940,17940,17940,18
|
|
20250117,134200,935360520,18000,17980,18000,17980,94
|
|
20250117,134100,933669540,17950,17940,17950,17940,2
|
|
20250117,134000,933633650,17990,17990,17990,17990,2
|
|
20250117,133900,933597670,17940,17950,17950,17940,55
|
|
20250117,133800,932610570,17990,17990,17990,17990,3
|
|
20250117,133700,932556600,17990,17950,17990,17950,31
|
|
20250117,133600,931999030,17950,17950,17950,17950,2
|
|
20250117,133500,931963130,17950,17950,17950,17950,0
|
|
20250117,133400,931963130,17950,17950,17990,17950,9
|
|
20250117,133300,931801540,17990,17990,17990,17990,0
|
|
20250117,133200,931801540,17990,17990,17990,17990,1
|
|
20250117,133100,931783550,17990,17990,17990,17990,0
|
|
20250117,133000,931783550,17990,17990,17990,17990,2
|
|
20250117,132900,931747570,17940,17940,17940,17940,300
|
|
20250117,132800,926365570,17950,17950,17950,17950,1
|
|
20250117,132700,926347620,17940,17950,17950,17940,183
|
|
20250117,132600,923062970,17950,17950,17950,17950,3
|
|
20250117,132500,923009120,17950,17950,17950,17950,0
|
|
20250117,132400,923009120,17950,17950,17950,17950,0
|
|
20250117,132300,923009120,17950,17950,17950,17950,423
|
|
20250117,132200,915416270,17950,17950,17950,17950,0
|
|
20250117,132100,915416270,17950,17950,17950,17950,0
|
|
20250117,132000,915416270,17950,17950,17950,17950,6
|
|
20250117,131900,915308570,17950,17950,17950,17950,0
|
|
20250117,131800,915308570,17950,17950,17950,17950,8
|
|
20250117,131700,915164970,17990,17990,17990,17990,20
|
|
20250117,131600,914805170,18000,18000,18000,18000,0
|
|
20250117,131500,914805170,18000,18000,18000,18000,1
|
|
20250117,131400,914787170,17940,17990,17990,17940,77
|
|
20250117,131300,913401990,17990,17990,17990,17990,0
|
|
20250117,131200,913401990,17990,17990,17990,17990,5
|
|
20250117,131100,913312040,17990,17960,17990,17960,433
|
|
20250117,131000,905525040,17960,17940,17960,17940,129
|
|
20250117,130900,903208440,17940,17960,17960,17940,154
|
|
20250117,130800,900444260,17950,17960,17960,17950,110
|
|
20250117,130700,898468940,17960,17970,17970,17960,29
|
|
20250117,130600,897948080,17960,17960,17960,17960,0
|
|
20250117,130500,897948080,17960,17960,17960,17960,0
|
|
20250117,130400,897948080,17960,17960,17960,17960,0
|
|
20250117,130300,897948080,17960,17960,17960,17960,6
|
|
20250117,130200,897840320,18000,18000,18000,18000,22
|
|
20250117,130100,897444320,18000,17990,18000,17990,90
|
|
20250117,130000,895824980,17990,17990,17990,17990,0
|
|
20250117,125900,895824980,17990,17990,17990,17990,2
|
|
20250117,125800,895789000,17950,17970,17970,17940,124
|
|
20250117,125700,893561700,17970,17970,17970,17970,11
|
|
20250117,125600,893364030,17940,17940,17940,17940,0
|
|
20250117,125500,893364030,17940,17950,17950,17940,300
|
|
20250117,125400,887982020,17940,17940,17940,17940,0
|
|
20250117,125300,887982020,17940,17940,17940,17940,0
|
|
20250117,125200,887982020,17940,17960,17960,17940,105
|
|
20250117,125100,886097770,17960,17970,17990,17960,25
|
|
20250117,125000,885648630,17950,17950,17950,17950,0
|
|
20250117,124900,885648630,17950,17940,17950,17940,51
|
|
20250117,124800,884733680,17940,17940,17940,17940,0
|
|
20250117,124700,884733680,17940,17940,17940,17940,1
|
|
20250117,124600,884715740,17940,17940,17940,17940,0
|
|
20250117,124500,884715740,17940,17980,17980,17940,50
|
|
20250117,124400,883818700,17980,17980,17980,17980,2
|
|
20250117,124300,883782740,17980,17980,17980,17980,67
|
|
20250117,124200,882578080,17930,17990,17990,17930,1300
|
|
20250117,124100,859259430,17980,17980,17980,17980,20
|
|
20250117,124000,858899830,17980,17980,17980,17980,0
|
|
20250117,123900,858899830,17980,17980,17980,17980,0
|
|
20250117,123800,858899830,17980,17980,17980,17980,0
|
|
20250117,123700,858899830,17980,17980,17980,17980,129
|
|
20250117,123600,856580410,17960,17960,17960,17960,31
|
|
20250117,123500,856023650,17940,17940,17940,17940,1
|
|
20250117,123400,856005710,17940,17940,17940,17940,110
|
|
20250117,123300,854032310,17940,17950,17950,17940,102
|
|
20250117,123200,852201420,17960,17960,17960,17960,0
|
|
20250117,123100,852201420,17960,17960,17960,17960,19
|
|
20250117,123000,851860180,17930,17930,17930,17930,1700
|
|
20250117,122900,821379180,17930,17940,17940,17930,1142
|
|
20250117,122800,800902760,17960,17960,17960,17960,2
|
|
20250117,122700,800866840,17960,17960,17960,17960,146
|
|
20250117,122600,798244680,17990,17990,17990,17990,190
|
|
20250117,122500,794826580,17960,17960,17960,17940,98
|
|
20250117,122400,793066720,17960,17940,17960,17940,3
|
|
20250117,122300,793012880,17960,17960,17960,17960,1
|
|
20250117,122200,792994920,17930,17930,17930,17930,201
|
|
20250117,122100,789390990,17930,17930,17930,17930,0
|
|
20250117,122000,789390990,17930,17930,17930,17930,6
|
|
20250117,121900,789283410,17930,17920,17930,17920,463
|
|
20250117,121800,780985850,17920,17910,17920,17910,144
|
|
20250117,121700,778406600,17920,17920,17920,17920,14
|
|
20250117,121600,778155720,17910,17930,17930,17910,418
|
|
20250117,121500,770664380,17920,17920,17920,17920,0
|
|
20250117,121400,770664380,17920,17920,17920,17920,0
|
|
20250117,121300,770664380,17920,17930,17930,17920,137
|
|
20250117,121200,768209330,17920,17930,17930,17920,105
|
|
20250117,121100,766326800,17940,17940,17940,17940,0
|
|
20250117,121000,766326800,17940,17940,17960,17940,129
|
|
20250117,120900,764012520,17950,18000,18000,17950,113
|
|
20250117,120800,761984060,18000,18000,18000,18000,1000
|
|
20250117,120700,743984060,18000,18000,18000,18000,0
|
|
20250117,120600,743984060,18000,18000,18000,18000,3
|
|
20250117,120500,743930060,18000,17950,18000,17950,2
|
|
20250117,120400,743894110,17950,17950,17950,17950,0
|
|
20250117,120300,743894110,17950,17950,17950,17950,0
|
|
20250117,120200,743894110,17950,17950,17950,17950,0
|
|
20250117,120100,743894110,17950,17950,17950,17950,7
|
|
20250117,120000,743768460,17950,17950,17950,17950,6
|
|
20250117,115900,743660760,17950,17950,17950,17950,7
|
|
20250117,115800,743535110,17960,17950,17960,17950,55
|
|
20250117,115700,742547810,17950,17950,17950,17950,330
|
|
20250117,115600,736624310,17990,17990,17990,17990,4
|
|
20250117,115500,736552350,18000,18000,18000,18000,56
|
|
20250117,115400,735544350,17940,17940,17940,17940,0
|
|
20250117,115300,735544350,17940,17960,17970,17940,1047
|
|
20250117,115200,716752440,17970,17970,17970,17970,39
|
|
20250117,115100,716051610,17970,17970,17970,17970,1
|
|
20250117,115000,716033640,17960,17960,17960,17960,3
|
|
20250117,114900,715979760,17960,17960,17960,17960,1
|
|
20250117,114800,715961800,18020,17980,18020,17960,188
|
|
20250117,114700,712583650,17990,17980,17990,17970,1026
|
|
20250117,114600,694138930,17990,18010,18030,17980,1368
|
|
20250117,114500,669514430,18060,18060,18060,18060,0
|
|
20250117,114400,669514430,18060,18060,18060,18060,2
|
|
20250117,114300,669478310,18060,18060,18060,18060,1
|
|
20250117,114200,669460250,18000,18010,18010,18000,120
|
|
20250117,114100,667299390,18020,18060,18060,18020,53
|
|
20250117,114000,666344130,18060,18060,18060,18060,0
|
|
20250117,113900,666344130,18060,18060,18060,18060,0
|
|
20250117,113800,666344130,18060,18060,18060,18060,0
|
|
20250117,113700,666344130,18060,18050,18060,18000,639
|
|
20250117,113600,654834070,18060,18060,18060,18060,1
|
|
20250117,113500,654816010,18050,18050,18050,18050,53
|
|
20250117,113400,653859360,18020,18020,18020,18020,8
|
|
20250117,113300,653715200,18010,18020,18020,18010,106
|
|
20250117,113200,651805450,18050,18050,18050,18050,10
|
|
20250117,113100,651624950,18050,18050,18050,18050,35
|
|
20250117,113000,650993200,18050,18050,18050,18050,13
|
|
20250117,112900,650758550,18050,18020,18050,18010,317
|
|
20250117,112800,645047090,18020,18040,18040,18020,924
|
|
20250117,112700,628395070,18040,18050,18050,18030,54
|
|
20250117,112600,627420800,18050,18070,18070,18040,693
|
|
20250117,112500,614910260,18070,18100,18110,18070,289
|
|
20250117,112400,609685870,18180,18090,18180,18090,17
|
|
20250117,112300,609377720,18110,18110,18110,18110,0
|
|
20250117,112200,609377720,18110,18080,18110,18070,404
|
|
20250117,112100,602075450,18080,18090,18090,18070,136
|
|
20250117,112000,599616650,18090,18130,18130,18090,32
|
|
20250117,111900,599037010,18120,18130,18130,18120,19
|
|
20250117,111800,598692640,18130,18100,18130,18080,409
|
|
20250117,111700,591285730,18090,18090,18100,18090,40
|
|
20250117,111600,590562080,18100,18130,18130,18100,1310
|
|
20250117,111500,566836380,18130,18130,18130,18130,3
|
|
20250117,111400,566781990,18180,18180,18180,18180,37
|
|
20250117,111300,566109330,18190,18130,18190,18120,36
|
|
20250117,111200,565456770,18130,18130,18130,18130,0
|
|
20250117,111100,565456770,18130,18140,18140,18130,153
|
|
20250117,111000,562682750,18190,18160,18200,18140,79
|
|
20250117,110900,561248790,18170,18160,18170,18160,165
|
|
20250117,110800,558252300,18140,18140,18140,18140,20
|
|
20250117,110700,557889500,18160,18160,18160,18160,0
|
|
20250117,110600,557889500,18160,18160,18160,18160,13
|
|
20250117,110500,557653420,18160,18160,18160,18160,6
|
|
20250117,110400,557544460,18140,18140,18140,18140,0
|
|
20250117,110300,557544460,18140,18140,18140,18140,0
|
|
20250117,110200,557544460,18140,18140,18140,18140,1
|
|
20250117,110100,557526320,18140,18130,18140,18130,43
|
|
20250117,110000,556746330,18130,18140,18140,18130,39
|
|
20250117,105900,556039230,18130,18130,18130,18130,10
|
|
20250117,105800,555857930,18130,18140,18140,18130,32
|
|
20250117,105700,555277490,18140,18140,18140,18140,0
|
|
20250117,105600,555277490,18140,18140,18140,18140,2
|
|
20250117,105500,555241210,18150,18150,18150,18150,0
|
|
20250117,105400,555241210,18150,18150,18150,18150,0
|
|
20250117,105300,555241210,18150,18150,18150,18150,0
|
|
20250117,105200,555241210,18150,18150,18150,18150,0
|
|
20250117,105100,555241210,18150,18150,18150,18150,4
|
|
20250117,105000,555168610,18200,18150,18200,18150,34
|
|
20250117,104900,554551170,18150,18150,18150,18150,20
|
|
20250117,104800,554188170,18140,18120,18150,18120,93
|
|
20250117,104700,552501070,18120,18140,18140,18120,6
|
|
20250117,104600,552392250,18140,18140,18140,18140,12
|
|
20250117,104500,552174570,18100,18120,18120,18100,50
|
|
20250117,104400,551269290,18140,18140,18140,18140,20
|
|
20250117,104300,550906490,18140,18140,18140,18140,22
|
|
20250117,104200,550507410,18140,18140,18140,18140,10
|
|
20250117,104100,550326010,18140,18130,18140,18130,2
|
|
20250117,104000,550289740,18130,18130,18130,18130,5
|
|
20250117,103900,550199090,18140,18110,18140,18110,113
|
|
20250117,103800,548151610,18110,18110,18110,18110,2
|
|
20250117,103700,548115390,18110,18100,18110,18090,295
|
|
20250117,103600,542775040,18110,18130,18130,18100,167
|
|
20250117,103500,539750090,18130,18150,18150,18130,97
|
|
20250117,103400,537989640,18240,18240,18240,18240,0
|
|
20250117,103300,537989640,18240,18120,18240,18090,3588
|
|
20250117,103200,473042730,18120,18210,18210,18110,1447
|
|
20250117,103100,446787440,18250,18250,18250,18250,0
|
|
20250117,103000,446787440,18250,18250,18250,18250,11
|
|
20250117,102900,446586690,18210,18210,18210,18210,1
|
|
20250117,102800,446568480,18200,18200,18200,18200,6
|
|
20250117,102700,446459280,18210,18210,18210,18200,270
|
|
20250117,102600,441542670,18250,18250,18250,18250,0
|
|
20250117,102500,441542670,18250,18250,18250,18250,0
|
|
20250117,102400,441542670,18250,18250,18250,18250,1
|
|
20250117,102300,441524420,18240,18240,18240,18240,5
|
|
20250117,102200,441433220,18250,18210,18250,18200,83
|
|
20250117,102100,439922170,18250,18320,18350,18220,235
|
|
20250117,102000,435633370,18320,18270,18320,18270,23
|
|
20250117,101900,435212370,18300,18260,18300,18250,42
|
|
20250117,101800,434445340,18250,18300,18300,18250,41
|
|
20250117,101700,433696990,18320,18320,18320,18320,0
|
|
20250117,101600,433696990,18320,18320,18320,18320,0
|
|
20250117,101500,433696990,18320,18330,18330,18320,9
|
|
20250117,101400,433532040,18250,18250,18250,18250,1
|
|
20250117,101300,433513790,18340,18340,18340,18340,0
|
|
20250117,101200,433513790,18340,18250,18360,18250,88
|
|
20250117,101100,431904950,18240,18200,18240,18200,1078
|
|
20250117,101000,412243610,18200,18180,18200,18170,631
|
|
20250117,100900,400762020,18180,18180,18180,18180,2
|
|
20250117,100800,400725660,18140,18180,18180,18140,26
|
|
20250117,100700,400253780,18140,18150,18150,18140,2
|
|
20250117,100600,400217490,18190,18200,18200,18150,14
|
|
20250117,100500,399963260,18230,18180,18230,18180,3
|
|
20250117,100400,399908620,18120,18130,18170,18120,35
|
|
20250117,100300,399273800,18170,18170,18170,18170,5
|
|
20250117,100200,399182950,18110,18230,18250,18110,3678
|
|
20250117,100100,332357710,18170,18170,18170,18170,0
|
|
20250117,100000,332357710,18170,18200,18250,18170,12
|
|
20250117,095900,332139290,18200,18200,18200,18200,6
|
|
20250117,095800,332030090,18200,18200,18200,18200,53
|
|
20250117,095700,331065490,18280,18190,18280,18150,1702
|
|
20250117,095600,300121540,18180,18210,18230,18180,650
|
|
20250117,095500,288289870,18220,18250,18250,18220,149
|
|
20250117,095400,285574790,18220,18350,18350,18220,512
|
|
20250117,095300,276233130,18360,18360,18360,18360,0
|
|
20250117,095200,276233130,18360,18360,18360,18360,0
|
|
20250117,095100,276233130,18360,18280,18360,18280,2
|
|
20250117,095000,276196490,18250,18290,18290,18250,2
|
|
20250117,094900,276159950,18280,18280,18290,18280,40
|
|
20250117,094800,275428700,18280,18280,18280,18280,0
|
|
20250117,094700,275428700,18280,18240,18280,18240,31
|
|
20250117,094600,274862420,18280,18250,18280,18250,116
|
|
20250117,094500,272743850,18260,18260,18260,18260,0
|
|
20250117,094400,272743850,18260,18230,18260,18230,16
|
|
20250117,094300,272452140,18230,18240,18240,18230,21
|
|
20250117,094200,272069110,18240,18240,18240,18230,319
|
|
20250117,094100,266251200,18240,18270,18270,18240,28
|
|
20250117,094000,265740420,18240,18300,18370,18240,1838
|
|
20250117,093900,232170650,18270,18300,18300,18270,633
|
|
20250117,093800,220597080,18310,18310,18310,18310,0
|
|
20250117,093700,220597080,18310,18350,18350,18310,362
|
|
20250117,093600,213957000,18400,18400,18400,18400,11
|
|
20250117,093500,213754600,18400,18340,18400,18340,13
|
|
20250117,093400,213516120,18330,18330,18330,18330,0
|
|
20250117,093300,213516120,18330,18330,18330,18330,18
|
|
20250117,093200,213186180,18330,18400,18410,18320,170
|
|
20250117,093100,210063190,18370,18370,18370,18370,1
|
|
20250117,093000,210044820,18340,18340,18420,18340,383
|
|
20250117,092900,203014110,18290,18280,18300,18280,152
|
|
20250117,092800,200234890,18280,18300,18320,18280,815
|
|
20250117,092700,185330690,18330,18330,18330,18330,0
|
|
20250117,092600,185330690,18330,18330,18330,18330,14
|
|
20250117,092500,185074070,18290,18290,18310,18290,6
|
|
20250117,092400,184964290,18300,18310,18310,18300,1274
|
|
20250117,092300,161650070,18350,18350,18350,18350,11
|
|
20250117,092200,161448220,18400,18420,18420,18400,207
|
|
20250117,092100,157637660,18410,18460,18460,18410,1666
|
|
20250117,092000,126897930,18520,18530,18530,18520,95
|
|
20250117,091900,125138520,18450,18490,18560,18400,592
|
|
20250117,091800,114209080,18490,18400,18490,18400,975
|
|
20250117,091700,96244550,18400,18400,18400,18400,1
|
|
20250117,091600,96226150,18400,18400,18400,18400,0
|
|
20250117,091500,96226150,18400,18400,18400,18400,1
|
|
20250117,091400,96207750,18300,18300,18300,18300,40
|
|
20250117,091300,95475750,18300,18330,18330,18300,322
|
|
20250117,091200,89573920,18350,18330,18350,18330,2
|
|
20250117,091100,89537240,18320,18400,18400,18320,43
|
|
20250117,091000,88746120,18400,18370,18410,18370,371
|
|
20250117,090900,81920610,18300,18300,18300,18300,0
|
|
20250117,090800,81920610,18300,18330,18370,18300,288
|
|
20250117,090700,76640440,18330,18190,18330,18190,115
|
|
20250117,090600,74548010,18180,18200,18220,18180,124
|
|
20250117,090500,72290700,18200,18300,18300,18200,500
|
|
20250117,090400,63169090,18370,18270,18370,18250,301
|
|
20250117,090300,57675520,18260,18250,18260,18250,626
|
|
20250117,090200,46245770,18250,18250,18250,18250,0
|
|
20250117,090100,46245770,18250,18370,18370,18240,978
|
|
20250117,090000,28374850,18390,18470,18470,18390,1534
|