770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,214700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,214600,1754523260,16710,16710,16710,16710,0
|
|
20250124,214500,1754523260,16710,16710,16710,16710,0
|
|
20250124,214400,1754523260,16710,16710,16710,16710,0
|
|
20250124,214300,1754523260,16710,16710,16710,16710,0
|
|
20250124,214200,1754523260,16710,16710,16710,16710,0
|
|
20250124,214100,1754523260,16710,16710,16710,16710,0
|
|
20250124,214000,1754523260,16710,16710,16710,16710,0
|
|
20250124,213900,1754523260,16710,16710,16710,16710,0
|
|
20250124,213800,1754523260,16710,16710,16710,16710,0
|
|
20250124,213700,1754523260,16710,16710,16710,16710,0
|
|
20250124,213600,1754523260,16710,16710,16710,16710,0
|
|
20250124,213500,1754523260,16710,16710,16710,16710,0
|
|
20250124,213400,1754523260,16710,16710,16710,16710,0
|
|
20250124,213300,1754523260,16710,16710,16710,16710,0
|
|
20250124,213200,1754523260,16710,16710,16710,16710,0
|
|
20250124,213100,1754523260,16710,16710,16710,16710,0
|
|
20250124,213000,1754523260,16710,16710,16710,16710,0
|
|
20250124,212900,1754523260,16710,16710,16710,16710,0
|
|
20250124,212800,1754523260,16710,16710,16710,16710,0
|
|
20250124,212700,1754523260,16710,16710,16710,16710,0
|
|
20250124,212600,1754523260,16710,16710,16710,16710,0
|
|
20250124,212500,1754523260,16710,16710,16710,16710,0
|
|
20250124,212400,1754523260,16710,16710,16710,16710,0
|
|
20250124,212300,1754523260,16710,16710,16710,16710,0
|
|
20250124,212200,1754523260,16710,16710,16710,16710,0
|
|
20250124,212100,1754523260,16710,16710,16710,16710,0
|
|
20250124,212000,1754523260,16710,16710,16710,16710,0
|
|
20250124,211900,1754523260,16710,16710,16710,16710,0
|
|
20250124,211800,1754523260,16710,16710,16710,16710,0
|
|
20250124,211700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,211600,1754523260,16710,16710,16710,16710,0
|
|
20250124,211500,1754523260,16710,16710,16710,16710,0
|
|
20250124,211400,1754523260,16710,16710,16710,16710,0
|
|
20250124,211300,1754523260,16710,16710,16710,16710,0
|
|
20250124,211200,1754523260,16710,16710,16710,16710,0
|
|
20250124,211100,1754523260,16710,16710,16710,16710,0
|
|
20250124,211000,1754523260,16710,16710,16710,16710,0
|
|
20250124,210900,1754523260,16710,16710,16710,16710,0
|
|
20250124,210800,1754523260,16710,16710,16710,16710,0
|
|
20250124,210700,1754523260,16710,16710,16710,16710,0
|
|
20250124,210600,1754523260,16710,16710,16710,16710,0
|
|
20250124,210500,1754523260,16710,16710,16710,16710,0
|
|
20250124,210400,1754523260,16710,16710,16710,16710,0
|
|
20250124,210300,1754523260,16710,16710,16710,16710,0
|
|
20250124,210200,1754523260,16710,16710,16710,16710,0
|
|
20250124,210100,1754523260,16710,16710,16710,16710,0
|
|
20250124,210000,1754523260,16710,16710,16710,16710,0
|
|
20250124,205900,1754523260,16710,16710,16710,16710,0
|
|
20250124,205800,1754523260,16710,16710,16710,16710,0
|
|
20250124,205700,1754523260,16710,16710,16710,16710,0
|
|
20250124,205600,1754523260,16710,16710,16710,16710,0
|
|
20250124,205500,1754523260,16710,16710,16710,16710,0
|
|
20250124,205400,1754523260,16710,16710,16710,16710,0
|
|
20250124,205300,1754523260,16710,16710,16710,16710,0
|
|
20250124,205200,1754523260,16710,16710,16710,16710,0
|
|
20250124,205100,1754523260,16710,16710,16710,16710,0
|
|
20250124,205000,1754523260,16710,16710,16710,16710,0
|
|
20250124,204900,1754523260,16710,16710,16710,16710,0
|
|
20250124,204800,1754523260,16710,16710,16710,16710,0
|
|
20250124,204700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,204600,1754523260,16710,16710,16710,16710,0
|
|
20250124,204500,1754523260,16710,16710,16710,16710,0
|
|
20250124,204400,1754523260,16710,16710,16710,16710,0
|
|
20250124,204300,1754523260,16710,16710,16710,16710,0
|
|
20250124,204200,1754523260,16710,16710,16710,16710,0
|
|
20250124,204100,1754523260,16710,16710,16710,16710,0
|
|
20250124,204000,1754523260,16710,16710,16710,16710,0
|
|
20250124,203900,1754523260,16710,16710,16710,16710,0
|
|
20250124,203800,1754523260,16710,16710,16710,16710,0
|
|
20250124,203700,1754523260,16710,16710,16710,16710,0
|
|
20250124,203600,1754523260,16710,16710,16710,16710,0
|
|
20250124,203500,1754523260,16710,16710,16710,16710,0
|
|
20250124,203400,1754523260,16710,16710,16710,16710,0
|
|
20250124,203300,1754523260,16710,16710,16710,16710,0
|
|
20250124,203200,1754523260,16710,16710,16710,16710,0
|
|
20250124,203100,1754523260,16710,16710,16710,16710,0
|
|
20250124,203000,1754523260,16710,16710,16710,16710,0
|
|
20250124,202900,1754523260,16710,16710,16710,16710,0
|
|
20250124,202800,1754523260,16710,16710,16710,16710,0
|
|
20250124,202700,1754523260,16710,16710,16710,16710,0
|
|
20250124,202600,1754523260,16710,16710,16710,16710,0
|
|
20250124,202500,1754523260,16710,16710,16710,16710,0
|
|
20250124,202400,1754523260,16710,16710,16710,16710,0
|
|
20250124,202300,1754523260,16710,16710,16710,16710,0
|
|
20250124,202200,1754523260,16710,16710,16710,16710,0
|
|
20250124,202100,1754523260,16710,16710,16710,16710,0
|
|
20250124,202000,1754523260,16710,16710,16710,16710,0
|
|
20250124,201900,1754523260,16710,16710,16710,16710,0
|
|
20250124,201800,1754523260,16710,16710,16710,16710,0
|
|
20250124,201700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,201600,1754523260,16710,16710,16710,16710,0
|
|
20250124,201500,1754523260,16710,16710,16710,16710,0
|
|
20250124,201400,1754523260,16710,16710,16710,16710,0
|
|
20250124,201300,1754523260,16710,16710,16710,16710,0
|
|
20250124,201200,1754523260,16710,16710,16710,16710,0
|
|
20250124,201100,1754523260,16710,16710,16710,16710,0
|
|
20250124,201000,1754523260,16710,16710,16710,16710,0
|
|
20250124,200900,1754523260,16710,16710,16710,16710,0
|
|
20250124,200800,1754523260,16710,16710,16710,16710,0
|
|
20250124,200700,1754523260,16710,16710,16710,16710,0
|
|
20250124,200600,1754523260,16710,16710,16710,16710,0
|
|
20250124,200500,1754523260,16710,16710,16710,16710,0
|
|
20250124,200400,1754523260,16710,16710,16710,16710,0
|
|
20250124,200300,1754523260,16710,16710,16710,16710,0
|
|
20250124,200200,1754523260,16710,16710,16710,16710,0
|
|
20250124,200100,1754523260,16710,16710,16710,16710,0
|
|
20250124,200000,1754523260,16710,16710,16710,16710,0
|
|
20250124,195900,1754523260,16710,16710,16710,16710,0
|
|
20250124,195800,1754523260,16710,16710,16710,16710,0
|
|
20250124,195700,1754523260,16710,16710,16710,16710,0
|
|
20250124,195600,1754523260,16710,16710,16710,16710,0
|
|
20250124,195500,1754523260,16710,16710,16710,16710,0
|
|
20250124,195400,1754523260,16710,16710,16710,16710,0
|
|
20250124,195300,1754523260,16710,16710,16710,16710,0
|
|
20250124,195200,1754523260,16710,16710,16710,16710,0
|
|
20250124,195100,1754523260,16710,16710,16710,16710,0
|
|
20250124,195000,1754523260,16710,16710,16710,16710,0
|
|
20250124,194900,1754523260,16710,16710,16710,16710,0
|
|
20250124,194800,1754523260,16710,16710,16710,16710,0
|
|
20250124,194700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,194600,1754523260,16710,16710,16710,16710,0
|
|
20250124,194500,1754523260,16710,16710,16710,16710,0
|
|
20250124,194400,1754523260,16710,16710,16710,16710,0
|
|
20250124,194300,1754523260,16710,16710,16710,16710,0
|
|
20250124,194200,1754523260,16710,16710,16710,16710,0
|
|
20250124,194100,1754523260,16710,16710,16710,16710,0
|
|
20250124,194000,1754523260,16710,16710,16710,16710,0
|
|
20250124,193900,1754523260,16710,16710,16710,16710,0
|
|
20250124,193800,1754523260,16710,16710,16710,16710,0
|
|
20250124,193700,1754523260,16710,16710,16710,16710,0
|
|
20250124,193600,1754523260,16710,16710,16710,16710,0
|
|
20250124,193500,1754523260,16710,16710,16710,16710,0
|
|
20250124,193400,1754523260,16710,16710,16710,16710,0
|
|
20250124,193300,1754523260,16710,16710,16710,16710,0
|
|
20250124,193200,1754523260,16710,16710,16710,16710,0
|
|
20250124,193100,1754523260,16710,16710,16710,16710,0
|
|
20250124,193000,1754523260,16710,16710,16710,16710,0
|
|
20250124,192900,1754523260,16710,16710,16710,16710,0
|
|
20250124,192800,1754523260,16710,16710,16710,16710,0
|
|
20250124,192700,1754523260,16710,16710,16710,16710,0
|
|
20250124,192600,1754523260,16710,16710,16710,16710,0
|
|
20250124,192500,1754523260,16710,16710,16710,16710,0
|
|
20250124,192400,1754523260,16710,16710,16710,16710,0
|
|
20250124,192300,1754523260,16710,16710,16710,16710,0
|
|
20250124,192200,1754523260,16710,16710,16710,16710,0
|
|
20250124,192100,1754523260,16710,16710,16710,16710,0
|
|
20250124,192000,1754523260,16710,16710,16710,16710,0
|
|
20250124,191900,1754523260,16710,16710,16710,16710,0
|
|
20250124,191800,1754523260,16710,16710,16710,16710,0
|
|
20250124,191700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,191600,1754523260,16710,16710,16710,16710,0
|
|
20250124,191500,1754523260,16710,16710,16710,16710,0
|
|
20250124,191400,1754523260,16710,16710,16710,16710,0
|
|
20250124,191300,1754523260,16710,16710,16710,16710,0
|
|
20250124,191200,1754523260,16710,16710,16710,16710,0
|
|
20250124,191100,1754523260,16710,16710,16710,16710,0
|
|
20250124,191000,1754523260,16710,16710,16710,16710,0
|
|
20250124,190900,1754523260,16710,16710,16710,16710,0
|
|
20250124,190800,1754523260,16710,16710,16710,16710,0
|
|
20250124,190700,1754523260,16710,16710,16710,16710,0
|
|
20250124,190600,1754523260,16710,16710,16710,16710,0
|
|
20250124,190500,1754523260,16710,16710,16710,16710,0
|
|
20250124,190400,1754523260,16710,16710,16710,16710,0
|
|
20250124,190300,1754523260,16710,16710,16710,16710,0
|
|
20250124,190200,1754523260,16710,16710,16710,16710,0
|
|
20250124,190100,1754523260,16710,16710,16710,16710,0
|
|
20250124,190000,1754523260,16710,16710,16710,16710,0
|
|
20250124,185900,1754523260,16710,16710,16710,16710,0
|
|
20250124,185800,1754523260,16710,16710,16710,16710,0
|
|
20250124,185700,1754523260,16710,16710,16710,16710,0
|
|
20250124,185600,1754523260,16710,16710,16710,16710,0
|
|
20250124,185500,1754523260,16710,16710,16710,16710,0
|
|
20250124,185400,1754523260,16710,16710,16710,16710,0
|
|
20250124,185300,1754523260,16710,16710,16710,16710,0
|
|
20250124,185200,1754523260,16710,16710,16710,16710,0
|
|
20250124,185100,1754523260,16710,16710,16710,16710,0
|
|
20250124,185000,1754523260,16710,16710,16710,16710,0
|
|
20250124,184900,1754523260,16710,16710,16710,16710,0
|
|
20250124,184800,1754523260,16710,16710,16710,16710,0
|
|
20250124,184700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,184600,1754523260,16710,16710,16710,16710,0
|
|
20250124,184500,1754523260,16710,16710,16710,16710,0
|
|
20250124,184400,1754523260,16710,16710,16710,16710,0
|
|
20250124,184300,1754523260,16710,16710,16710,16710,0
|
|
20250124,184200,1754523260,16710,16710,16710,16710,0
|
|
20250124,184100,1754523260,16710,16710,16710,16710,0
|
|
20250124,184000,1754523260,16710,16710,16710,16710,0
|
|
20250124,183900,1754523260,16710,16710,16710,16710,0
|
|
20250124,183800,1754523260,16710,16710,16710,16710,0
|
|
20250124,183700,1754523260,16710,16710,16710,16710,0
|
|
20250124,183600,1754523260,16710,16710,16710,16710,0
|
|
20250124,183500,1754523260,16710,16710,16710,16710,0
|
|
20250124,183400,1754523260,16710,16710,16710,16710,0
|
|
20250124,183300,1754523260,16710,16710,16710,16710,0
|
|
20250124,183200,1754523260,16710,16710,16710,16710,0
|
|
20250124,183100,1754523260,16710,16710,16710,16710,0
|
|
20250124,183000,1754523260,16710,16710,16710,16710,0
|
|
20250124,182900,1754523260,16710,16710,16710,16710,0
|
|
20250124,182800,1754523260,16710,16710,16710,16710,0
|
|
20250124,182700,1754523260,16710,16710,16710,16710,0
|
|
20250124,182600,1754523260,16710,16710,16710,16710,0
|
|
20250124,182500,1754523260,16710,16710,16710,16710,0
|
|
20250124,182400,1754523260,16710,16710,16710,16710,0
|
|
20250124,182300,1754523260,16710,16710,16710,16710,0
|
|
20250124,182200,1754523260,16710,16710,16710,16710,0
|
|
20250124,182100,1754523260,16710,16710,16710,16710,0
|
|
20250124,182000,1754523260,16710,16710,16710,16710,0
|
|
20250124,181900,1754523260,16710,16710,16710,16710,0
|
|
20250124,181800,1754523260,16710,16710,16710,16710,0
|
|
20250124,181700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,181600,1754523260,16710,16710,16710,16710,0
|
|
20250124,181500,1754523260,16710,16710,16710,16710,0
|
|
20250124,181400,1754523260,16710,16710,16710,16710,0
|
|
20250124,181300,1754523260,16710,16710,16710,16710,0
|
|
20250124,181200,1754523260,16710,16710,16710,16710,0
|
|
20250124,181100,1754523260,16710,16710,16710,16710,0
|
|
20250124,181000,1754523260,16710,16710,16710,16710,0
|
|
20250124,180900,1754523260,16710,16710,16710,16710,0
|
|
20250124,180800,1754523260,16710,16710,16710,16710,0
|
|
20250124,180700,1754523260,16710,16710,16710,16710,0
|
|
20250124,180600,1754523260,16710,16710,16710,16710,0
|
|
20250124,180500,1754523260,16710,16710,16710,16710,0
|
|
20250124,180400,1754523260,16710,16710,16710,16710,0
|
|
20250124,180300,1754523260,16710,16710,16710,16710,0
|
|
20250124,180200,1754523260,16710,16710,16710,16710,0
|
|
20250124,180100,1754523260,16710,16710,16710,16710,0
|
|
20250124,180000,1754523260,16710,16710,16710,16710,0
|
|
20250124,175900,1754523260,16710,16710,16710,16710,0
|
|
20250124,175800,1754523260,16710,16710,16710,16710,0
|
|
20250124,175700,1754523260,16710,16710,16710,16710,0
|
|
20250124,175600,1754523260,16710,16710,16710,16710,0
|
|
20250124,175500,1754523260,16710,16710,16710,16710,0
|
|
20250124,175400,1754523260,16710,16710,16710,16710,0
|
|
20250124,175300,1754523260,16710,16710,16710,16710,0
|
|
20250124,175200,1754523260,16710,16710,16710,16710,0
|
|
20250124,175100,1754523260,16710,16710,16710,16710,0
|
|
20250124,175000,1754523260,16710,16710,16710,16710,0
|
|
20250124,174900,1754523260,16710,16710,16710,16710,0
|
|
20250124,174800,1754523260,16710,16710,16710,16710,0
|
|
20250124,174700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,174600,1754523260,16710,16710,16710,16710,0
|
|
20250124,174500,1754523260,16710,16710,16710,16710,0
|
|
20250124,174400,1754523260,16710,16710,16710,16710,0
|
|
20250124,174300,1754523260,16710,16710,16710,16710,0
|
|
20250124,174200,1754523260,16710,16710,16710,16710,0
|
|
20250124,174100,1754523260,16710,16710,16710,16710,0
|
|
20250124,174000,1754523260,16710,16710,16710,16710,0
|
|
20250124,173900,1754523260,16710,16710,16710,16710,0
|
|
20250124,173800,1754523260,16710,16710,16710,16710,0
|
|
20250124,173700,1754523260,16710,16710,16710,16710,0
|
|
20250124,173600,1754523260,16710,16710,16710,16710,0
|
|
20250124,173500,1754523260,16710,16710,16710,16710,0
|
|
20250124,173400,1754523260,16710,16710,16710,16710,0
|
|
20250124,173300,1754523260,16710,16710,16710,16710,0
|
|
20250124,173200,1754523260,16710,16710,16710,16710,0
|
|
20250124,173100,1754523260,16710,16710,16710,16710,0
|
|
20250124,173000,1754523260,16710,16710,16710,16710,0
|
|
20250124,172900,1754523260,16710,16710,16710,16710,0
|
|
20250124,172800,1754523260,16710,16710,16710,16710,0
|
|
20250124,172700,1754523260,16710,16710,16710,16710,0
|
|
20250124,172600,1754523260,16710,16710,16710,16710,0
|
|
20250124,172500,1754523260,16710,16710,16710,16710,0
|
|
20250124,172400,1754523260,16710,16710,16710,16710,0
|
|
20250124,172300,1754523260,16710,16710,16710,16710,0
|
|
20250124,172200,1754523260,16710,16710,16710,16710,0
|
|
20250124,172100,1754523260,16710,16710,16710,16710,0
|
|
20250124,172000,1754523260,16710,16710,16710,16710,0
|
|
20250124,171900,1754523260,16710,16710,16710,16710,0
|
|
20250124,171800,1754523260,16710,16710,16710,16710,0
|
|
20250124,171700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,171600,1754523260,16710,16710,16710,16710,0
|
|
20250124,171500,1754523260,16710,16710,16710,16710,0
|
|
20250124,171400,1754523260,16710,16710,16710,16710,0
|
|
20250124,171300,1754523260,16710,16710,16710,16710,0
|
|
20250124,171200,1754523260,16710,16710,16710,16710,0
|
|
20250124,171100,1754523260,16710,16710,16710,16710,0
|
|
20250124,171000,1754523260,16710,16710,16710,16710,0
|
|
20250124,170900,1754523260,16710,16710,16710,16710,0
|
|
20250124,170800,1754523260,16710,16710,16710,16710,0
|
|
20250124,170700,1754523260,16710,16710,16710,16710,0
|
|
20250124,170600,1754523260,16710,16710,16710,16710,0
|
|
20250124,170500,1754523260,16710,16710,16710,16710,0
|
|
20250124,170400,1754523260,16710,16710,16710,16710,0
|
|
20250124,170300,1754523260,16710,16710,16710,16710,0
|
|
20250124,170200,1754523260,16710,16710,16710,16710,0
|
|
20250124,170100,1754523260,16710,16710,16710,16710,0
|
|
20250124,170000,1754523260,16710,16710,16710,16710,0
|
|
20250124,165900,1754523260,16710,16710,16710,16710,0
|
|
20250124,165800,1754523260,16710,16710,16710,16710,0
|
|
20250124,165700,1754523260,16710,16710,16710,16710,0
|
|
20250124,165600,1754523260,16710,16710,16710,16710,0
|
|
20250124,165500,1754523260,16710,16710,16710,16710,0
|
|
20250124,165400,1754523260,16710,16710,16710,16710,0
|
|
20250124,165300,1754523260,16710,16710,16710,16710,0
|
|
20250124,165200,1754523260,16710,16710,16710,16710,0
|
|
20250124,165100,1754523260,16710,16710,16710,16710,0
|
|
20250124,165000,1754523260,16710,16710,16710,16710,0
|
|
20250124,164900,1754523260,16710,16710,16710,16710,0
|
|
20250124,164800,1754523260,16710,16710,16710,16710,0
|
|
20250124,164700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,164600,1754523260,16710,16710,16710,16710,0
|
|
20250124,164500,1754523260,16710,16710,16710,16710,0
|
|
20250124,164400,1754523260,16710,16710,16710,16710,0
|
|
20250124,164300,1754523260,16710,16710,16710,16710,0
|
|
20250124,164200,1754523260,16710,16710,16710,16710,0
|
|
20250124,164100,1754523260,16710,16710,16710,16710,0
|
|
20250124,164000,1754523260,16710,16710,16710,16710,0
|
|
20250124,163900,1754523260,16710,16710,16710,16710,0
|
|
20250124,163800,1754523260,16710,16710,16710,16710,0
|
|
20250124,163700,1754523260,16710,16710,16710,16710,0
|
|
20250124,163600,1754523260,16710,16710,16710,16710,0
|
|
20250124,163500,1754523260,16710,16710,16710,16710,0
|
|
20250124,163400,1754523260,16710,16710,16710,16710,0
|
|
20250124,163300,1754523260,16710,16710,16710,16710,0
|
|
20250124,163200,1754523260,16710,16710,16710,16710,0
|
|
20250124,163100,1754523260,16710,16710,16710,16710,0
|
|
20250124,163000,1754523260,16710,16710,16710,16710,0
|
|
20250124,162900,1754523260,16710,16710,16710,16710,0
|
|
20250124,162800,1754523260,16710,16710,16710,16710,0
|
|
20250124,162700,1754523260,16710,16710,16710,16710,0
|
|
20250124,162600,1754523260,16710,16710,16710,16710,0
|
|
20250124,162500,1754523260,16710,16710,16710,16710,0
|
|
20250124,162400,1754523260,16710,16710,16710,16710,0
|
|
20250124,162300,1754523260,16710,16710,16710,16710,0
|
|
20250124,162200,1754523260,16710,16710,16710,16710,0
|
|
20250124,162100,1754523260,16710,16710,16710,16710,0
|
|
20250124,162000,1754523260,16710,16710,16710,16710,0
|
|
20250124,161900,1754523260,16710,16710,16710,16710,0
|
|
20250124,161800,1754523260,16710,16710,16710,16710,0
|
|
20250124,161700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,161600,1754523260,16710,16710,16710,16710,0
|
|
20250124,161500,1754523260,16710,16710,16710,16710,0
|
|
20250124,161400,1754523260,16710,16710,16710,16710,0
|
|
20250124,161300,1754523260,16710,16710,16710,16710,0
|
|
20250124,161200,1754523260,16710,16710,16710,16710,0
|
|
20250124,161100,1754523260,16710,16710,16710,16710,0
|
|
20250124,161000,1754523260,16710,16710,16710,16710,0
|
|
20250124,160900,1754523260,16710,16710,16710,16710,0
|
|
20250124,160800,1754523260,16710,16710,16710,16710,0
|
|
20250124,160700,1754523260,16710,16710,16710,16710,0
|
|
20250124,160600,1754523260,16710,16710,16710,16710,0
|
|
20250124,160500,1754523260,16710,16710,16710,16710,0
|
|
20250124,160400,1754523260,16710,16710,16710,16710,0
|
|
20250124,160300,1754523260,16710,16710,16710,16710,0
|
|
20250124,160200,1754523260,16710,16710,16710,16710,0
|
|
20250124,160100,1754523260,16710,16710,16710,16710,0
|
|
20250124,160000,1754523260,16710,16710,16710,16710,0
|
|
20250124,155900,1754523260,16710,16710,16710,16710,0
|
|
20250124,155800,1754523260,16710,16710,16710,16710,0
|
|
20250124,155700,1754523260,16710,16710,16710,16710,0
|
|
20250124,155600,1754523260,16710,16710,16710,16710,0
|
|
20250124,155500,1754523260,16710,16710,16710,16710,0
|
|
20250124,155400,1754523260,16710,16710,16710,16710,0
|
|
20250124,155300,1754523260,16710,16710,16710,16710,0
|
|
20250124,155200,1754523260,16710,16710,16710,16710,0
|
|
20250124,155100,1754523260,16710,16710,16710,16710,0
|
|
20250124,155000,1754523260,16710,16710,16710,16710,0
|
|
20250124,154900,1754523260,16710,16710,16710,16710,0
|
|
20250124,154800,1754523260,16710,16710,16710,16710,0
|
|
20250124,154700,1754523260,16710,16710,16710,16710,3656
|
|
20250124,154600,1754523260,16710,16710,16710,16710,0
|
|
20250124,154500,1754523260,16710,16710,16710,16710,0
|
|
20250124,154400,1754523260,16710,16710,16710,16710,0
|
|
20250124,154300,1754523260,16710,16710,16710,16710,0
|
|
20250124,154200,1754523260,16710,16710,16710,16710,0
|
|
20250124,154100,1754523260,16710,16710,16710,16710,0
|
|
20250124,154000,1754523260,16710,16710,16710,16710,0
|
|
20250124,153900,1754523260,16710,16710,16710,16710,0
|
|
20250124,153800,1754523260,16710,16710,16710,16710,0
|
|
20250124,153700,1754523260,16710,16710,16710,16710,0
|
|
20250124,153600,1754523260,16710,16710,16710,16710,0
|
|
20250124,153500,1754523260,16710,16710,16710,16710,0
|
|
20250124,153400,1754523260,16710,16710,16710,16710,0
|
|
20250124,153300,1754523260,16710,16710,16710,16710,0
|
|
20250124,153200,1754523260,16710,16710,16710,16710,0
|
|
20250124,153100,1754523260,16710,16710,16710,16710,0
|
|
20250124,153000,1754523260,16710,16710,16710,16710,3656
|
|
20250124,152900,1693431500,16750,16750,16750,16750,0
|
|
20250124,152800,1693431500,16750,16750,16750,16750,0
|
|
20250124,152700,1693431500,16750,16750,16750,16750,0
|
|
20250124,152600,1693431500,16750,16750,16750,16750,0
|
|
20250124,152500,1693431500,16750,16750,16750,16750,0
|
|
20250124,152400,1693431500,16750,16750,16750,16750,0
|
|
20250124,152300,1693431500,16750,16750,16750,16750,0
|
|
20250124,152200,1693431500,16750,16750,16750,16750,0
|
|
20250124,152100,1693431500,16750,16750,16750,16750,0
|
|
20250124,152000,1693431500,16750,16750,16750,16750,0
|
|
20250124,151900,1693431500,16750,16720,16750,16690,110
|
|
20250124,151800,1691594810,16700,16720,16720,16700,633
|
|
20250124,151700,1681021590,16720,16720,16720,16720,1
|
|
20250124,151600,1681004870,16750,16730,16750,16710,183
|
|
20250124,151500,1677944310,16730,16740,16740,16730,339
|
|
20250124,151400,1672270380,16740,16740,16740,16740,1
|
|
20250124,151300,1672253640,16740,16750,16750,16740,438
|
|
20250124,151200,1664920210,16740,16740,16740,16740,112
|
|
20250124,151100,1663045330,16740,16740,16740,16740,20
|
|
20250124,151000,1662710530,16740,16730,16740,16730,3
|
|
20250124,150900,1662660330,16740,16740,16740,16740,34
|
|
20250124,150800,1662091170,16800,16790,16800,16790,500
|
|
20250124,150700,1653693170,16800,16800,16800,16800,0
|
|
20250124,150600,1653693170,16800,16740,16800,16740,178
|
|
20250124,150500,1650707870,16770,16740,16800,16740,37
|
|
20250124,150400,1650087200,16800,16800,16800,16800,0
|
|
20250124,150300,1650087200,16800,16730,16800,16700,429
|
|
20250124,150200,1642912470,16700,16720,16720,16700,237
|
|
20250124,150100,1638953790,16720,16730,16730,16720,262
|
|
20250124,150000,1634570540,16730,16750,16750,16730,2660
|
|
20250124,145900,1590018060,16750,16770,16770,16750,637
|
|
20250124,145800,1579347670,16800,16800,16800,16800,1
|
|
20250124,145700,1579330870,16760,16790,16790,16760,1456
|
|
20250124,145600,1554921120,16810,16800,16810,16800,692
|
|
20250124,145500,1543293490,16790,16790,16790,16790,20
|
|
20250124,145400,1542957690,16780,16790,16800,16780,182
|
|
20250124,145300,1539902010,16800,16800,16800,16800,1901
|
|
20250124,145200,1507965210,16800,16880,16880,16780,1245
|
|
20250124,145100,1487036250,16980,16930,16980,16900,234
|
|
20250124,145000,1483072580,16990,16910,16990,16910,2
|
|
20250124,144900,1483038680,16940,16940,16940,16940,1
|
|
20250124,144800,1483021740,16940,16940,16940,16940,19
|
|
20250124,144700,1482699880,16940,16800,16940,16780,965
|
|
20250124,144600,1466431780,16800,16810,16810,16800,53
|
|
20250124,144500,1465540880,16800,16800,16810,16800,127
|
|
20250124,144400,1463407270,16800,16830,16830,16800,124
|
|
20250124,144300,1461323300,16840,16830,16840,16820,138
|
|
20250124,144200,1459001530,16860,16870,16870,16840,44
|
|
20250124,144100,1458260310,16850,16900,16900,16850,4113
|
|
20250124,144000,1388912880,16900,16940,16940,16900,240
|
|
20250124,143900,1384854640,16950,16990,16990,16950,210
|
|
20250124,143800,1381292340,17000,16980,17000,16950,233
|
|
20250124,143700,1377339480,17000,17000,17000,17000,9
|
|
20250124,143600,1377186480,17000,17040,17040,16990,114
|
|
20250124,143500,1375248570,17040,17050,17050,17000,978
|
|
20250124,143400,1358604480,17050,17150,17150,17050,692
|
|
20250124,143300,1346775280,17150,17090,17150,17090,406
|
|
20250124,143200,1339822350,17080,17090,17090,17080,131
|
|
20250124,143100,1337584860,17100,17100,17100,17100,2
|
|
20250124,143000,1337550660,17100,17010,17130,17010,2272
|
|
20250124,142900,1298783620,17000,17010,17010,17000,1164
|
|
20250124,142800,1278990360,17010,17020,17020,17010,33
|
|
20250124,142700,1278428730,17010,17010,17010,17010,5
|
|
20250124,142600,1278343680,17020,17010,17020,17010,307
|
|
20250124,142500,1273118650,17020,17010,17020,17010,31
|
|
20250124,142400,1272591320,17020,17010,17030,17010,63
|
|
20250124,142300,1271519190,17040,17040,17040,17040,0
|
|
20250124,142200,1271519190,17040,17030,17040,17030,3
|
|
20250124,142100,1271468080,17040,17040,17040,17040,4
|
|
20250124,142000,1271399920,17040,17040,17040,17040,1
|
|
20250124,141900,1271382880,17030,17030,17030,17030,129
|
|
20250124,141800,1269186010,17030,17030,17030,17030,16
|
|
20250124,141700,1268913530,17030,17030,17030,17030,0
|
|
20250124,141600,1268913530,17030,17030,17030,17030,11
|
|
20250124,141500,1268726200,17030,17030,17030,17030,150
|
|
20250124,141400,1266171700,17030,17030,17030,17030,2
|
|
20250124,141300,1266137640,17030,17030,17030,17030,118
|
|
20250124,141200,1264128100,17030,17030,17030,17030,0
|
|
20250124,141100,1264128100,17030,17030,17030,17030,106
|
|
20250124,141000,1262322920,17030,17030,17030,17030,1
|
|
20250124,140900,1262305890,17030,17030,17030,17030,141
|
|
20250124,140800,1259904660,17000,17000,17000,17000,225
|
|
20250124,140700,1256079660,17030,17030,17030,17000,819
|
|
20250124,140600,1242147740,17030,17060,17060,17030,111
|
|
20250124,140500,1240254350,17030,17060,17060,17030,56
|
|
20250124,140400,1239299020,17060,17060,17110,17060,143
|
|
20250124,140300,1236854240,17060,17090,17100,17060,8
|
|
20250124,140200,1236717490,17100,17070,17100,17060,129
|
|
20250124,140100,1234513220,17070,17080,17080,17070,55
|
|
20250124,140000,1233574130,17090,17090,17090,17090,108
|
|
20250124,135900,1231728410,17100,17110,17110,17100,1408
|
|
20250124,135800,1207649520,17110,17160,17160,17100,718
|
|
20250124,135700,1195349550,17160,17040,17160,17040,4550
|
|
20250124,135600,1117532770,17030,16870,17030,16870,1529
|
|
20250124,135500,1091605570,16870,16870,16870,16870,0
|
|
20250124,135400,1091605570,16870,16880,16880,16870,109
|
|
20250124,135300,1089766730,16880,16930,16930,16880,26
|
|
20250124,135200,1089327800,16900,16860,16920,16860,566
|
|
20250124,135100,1079765050,16870,16800,16870,16760,11
|
|
20250124,135000,1079580380,16770,16800,16800,16760,327
|
|
20250124,134900,1074095610,16760,16840,16840,16760,157
|
|
20250124,134800,1071452740,16840,16840,16880,16840,699
|
|
20250124,134700,1059669170,16840,16840,16840,16840,4
|
|
20250124,134600,1059601810,16840,16830,16870,16830,216
|
|
20250124,134500,1055961330,16830,16830,16830,16830,0
|
|
20250124,134400,1055961330,16830,16810,16830,16800,252
|
|
20250124,134300,1051725350,16810,16800,16810,16800,369
|
|
20250124,134200,1045525110,16800,16840,16840,16710,287
|
|
20250124,134100,1040698590,16840,16840,16840,16840,3
|
|
20250124,134000,1040648070,16830,16790,16910,16790,587
|
|
20250124,133900,1030761140,16790,16690,16790,16690,2105
|
|
20250124,133800,995430070,16750,16640,16750,16640,359
|
|
20250124,133700,989417210,16640,16640,16640,16640,205
|
|
20250124,133600,986006010,16660,16670,16690,16610,263
|
|
20250124,133500,981631150,16660,16660,16660,16660,164
|
|
20250124,133400,978898910,16670,16660,16670,16660,12
|
|
20250124,133300,978698880,16660,16660,16660,16660,102
|
|
20250124,133200,976999560,16760,16750,16760,16660,328
|
|
20250124,133100,971521330,16750,16790,16790,16750,190
|
|
20250124,133000,968338750,16820,16570,16820,16560,3327
|
|
20250124,132900,912780580,16630,16570,16630,16570,6
|
|
20250124,132800,912680860,16640,16560,16640,16560,508
|
|
20250124,132700,904250920,16560,16560,16560,16560,173
|
|
20250124,132600,901386040,16550,16550,16550,16550,1
|
|
20250124,132500,901369490,16550,16560,16560,16550,476
|
|
20250124,132400,893491340,16560,16560,16560,16550,318
|
|
20250124,132300,888228360,16560,16560,16560,16560,27
|
|
20250124,132200,887781240,16560,16560,16560,16550,207
|
|
20250124,132100,884355220,16560,16600,16600,16550,586
|
|
20250124,132000,874651630,16600,16600,16600,16600,0
|
|
20250124,131900,874651630,16600,16560,16600,16560,2
|
|
20250124,131800,874618470,16560,16560,16560,16560,100
|
|
20250124,131700,872962470,16560,16560,16560,16560,17
|
|
20250124,131600,872680950,16560,16560,16560,16560,100
|
|
20250124,131500,871024950,16560,16560,16560,16560,31
|
|
20250124,131400,870511590,16560,16560,16560,16560,203
|
|
20250124,131300,867149910,16560,16580,16580,16560,260
|
|
20250124,131200,862842000,16600,16590,16600,16570,1947
|
|
20250124,131100,830572540,16600,16600,16600,16600,175
|
|
20250124,131000,827667540,16600,16600,16600,16600,12
|
|
20250124,130900,827468340,16600,16600,16600,16600,0
|
|
20250124,130800,827468340,16600,16600,16600,16600,45
|
|
20250124,130700,826721340,16600,16600,16600,16600,0
|
|
20250124,130600,826721340,16600,16600,16600,16600,0
|
|
20250124,130500,826721340,16600,16600,16600,16600,9
|
|
20250124,130400,826571940,16600,16600,16600,16600,473
|
|
20250124,130300,818720140,16600,16600,16600,16590,64
|
|
20250124,130200,817657760,16600,16600,16600,16600,42
|
|
20250124,130100,816960560,16600,16600,16600,16600,111
|
|
20250124,130000,815117960,16600,16600,16600,16600,20
|
|
20250124,125900,814785960,16600,16600,16600,16600,10
|
|
20250124,125800,814619960,16600,16600,16600,16600,10
|
|
20250124,125700,814453960,16600,16600,16600,16600,308
|
|
20250124,125600,809341160,16600,16600,16600,16600,3
|
|
20250124,125500,809291360,16600,16600,16600,16600,518
|
|
20250124,125400,800692560,16610,16610,16610,16610,3
|
|
20250124,125300,800642730,16610,16600,16610,16600,129
|
|
20250124,125200,798500840,16610,16610,16610,16610,3
|
|
20250124,125100,798451010,16610,16610,16610,16610,101
|
|
20250124,125000,796773400,16610,16610,16610,16610,0
|
|
20250124,124900,796773400,16610,16610,16610,16610,54
|
|
20250124,124800,795876460,16610,16610,16610,16610,0
|
|
20250124,124700,795876460,16610,16610,16610,16610,172
|
|
20250124,124600,793019540,16600,16600,16600,16600,0
|
|
20250124,124500,793019540,16600,16600,16600,16600,0
|
|
20250124,124400,793019540,16600,16600,16600,16600,113
|
|
20250124,124300,791143740,16600,16600,16600,16600,56
|
|
20250124,124200,790214140,16600,16590,16600,16580,424
|
|
20250124,124100,783180220,16580,16580,16580,16580,2
|
|
20250124,124000,783147060,16590,16590,16590,16590,0
|
|
20250124,123900,783147060,16590,16580,16590,16580,561
|
|
20250124,123800,773845280,16580,16580,16580,16580,116
|
|
20250124,123700,771922000,16580,16580,16580,16570,207
|
|
20250124,123600,768490330,16580,16580,16580,16580,60
|
|
20250124,123500,767495530,16580,16580,16580,16570,709
|
|
20250124,123400,755740450,16580,16590,16590,16580,172
|
|
20250124,123300,752887030,16600,16610,16630,16590,291
|
|
20250124,123200,748057240,16610,16630,16640,16610,186
|
|
20250124,123100,744967500,16640,16640,16640,16640,1
|
|
20250124,123000,744950860,16610,16610,16610,16610,0
|
|
20250124,122900,744950860,16610,16610,16610,16610,0
|
|
20250124,122800,744950860,16610,16610,16610,16610,0
|
|
20250124,122700,744950860,16610,16590,16610,16590,581
|
|
20250124,122600,735306030,16600,16600,16600,16600,3
|
|
20250124,122500,735256230,16600,16600,16600,16600,84
|
|
20250124,122400,733861830,16600,16600,16600,16600,0
|
|
20250124,122300,733861830,16600,16600,16600,16600,10
|
|
20250124,122200,733695830,16590,16590,16590,16590,1
|
|
20250124,122100,733679240,16600,16600,16600,16600,25
|
|
20250124,122000,733264240,16600,16600,16600,16600,0
|
|
20250124,121900,733264240,16600,16600,16600,16600,66
|
|
20250124,121800,732168640,16600,16590,16600,16590,585
|
|
20250124,121700,722458040,16590,16590,16590,16590,125
|
|
20250124,121600,720384290,16590,16590,16590,16590,42
|
|
20250124,121500,719687510,16590,16590,16590,16590,0
|
|
20250124,121400,719687510,16590,16590,16590,16590,0
|
|
20250124,121300,719687510,16590,16590,16590,16590,4
|
|
20250124,121200,719621150,16590,16590,16590,16590,2
|
|
20250124,121100,719587970,16590,16590,16590,16590,485
|
|
20250124,121000,711541820,16590,16590,16590,16590,0
|
|
20250124,120900,711541820,16590,16590,16590,16590,0
|
|
20250124,120800,711541820,16590,16590,16590,16590,7
|
|
20250124,120700,711425690,16590,16590,16590,16580,25
|
|
20250124,120600,711011040,16590,16590,16590,16590,81
|
|
20250124,120500,709667250,16590,16580,16590,16580,21
|
|
20250124,120400,709319060,16580,16580,16580,16580,0
|
|
20250124,120300,709319060,16580,16590,16590,16580,93
|
|
20250124,120200,707776210,16580,16570,16580,16570,704
|
|
20250124,120100,696110420,16570,16570,16570,16570,30
|
|
20250124,120000,695613320,16570,16570,16570,16560,22
|
|
20250124,115900,695248840,16570,16570,16570,16570,0
|
|
20250124,115800,695248840,16570,16570,16570,16570,46
|
|
20250124,115700,694486620,16570,16570,16570,16570,150
|
|
20250124,115600,692001120,16580,16580,16580,16580,71
|
|
20250124,115500,690823940,16590,16590,16590,16580,300
|
|
20250124,115400,685848940,16590,16590,16590,16590,0
|
|
20250124,115300,685848940,16590,16590,16590,16590,2
|
|
20250124,115200,685815760,16590,16590,16590,16590,49
|
|
20250124,115100,685002850,16590,16590,16590,16590,51
|
|
20250124,115000,684156760,16590,16590,16590,16590,24
|
|
20250124,114900,683758600,16590,16590,16590,16590,2
|
|
20250124,114800,683725420,16590,16580,16590,16580,102
|
|
20250124,114700,682034230,16600,16580,16600,16580,12
|
|
20250124,114600,681835050,16590,16590,16590,16590,1036
|
|
20250124,114500,664647810,16590,16590,16590,16590,97
|
|
20250124,114400,663038580,16590,16590,16600,16580,934
|
|
20250124,114300,647543150,16580,16590,16590,16580,97
|
|
20250124,114200,645934880,16570,16560,16570,16550,193
|
|
20250124,114100,642740680,16550,16610,16610,16550,1716
|
|
20250124,114000,614301990,16610,16610,16610,16610,0
|
|
20250124,113900,614301990,16610,16610,16610,16610,2
|
|
20250124,113800,614268770,16600,16600,16600,16600,39
|
|
20250124,113700,613621370,16600,16600,16600,16600,38
|
|
20250124,113600,612990570,16600,16600,16600,16600,0
|
|
20250124,113500,612990570,16600,16600,16600,16600,39
|
|
20250124,113400,612343170,16600,16600,16600,16600,0
|
|
20250124,113300,612343170,16600,16610,16610,16600,500
|
|
20250124,113200,604043070,16600,16590,16600,16590,1663
|
|
20250124,113100,576439460,16590,16590,16590,16590,1
|
|
20250124,113000,576422870,16590,16590,16590,16590,50
|
|
20250124,112900,575593370,16590,16590,16590,16580,107
|
|
20250124,112800,573818270,16590,16590,16590,16590,140
|
|
20250124,112700,571495670,16590,16590,16590,16590,149
|
|
20250124,112600,569023760,16590,16590,16590,16590,0
|
|
20250124,112500,569023760,16590,16590,16590,16590,1
|
|
20250124,112400,569007170,16590,16580,16590,16580,52
|
|
20250124,112300,568144500,16590,16590,16590,16590,35
|
|
20250124,112200,567563850,16590,16590,16590,16580,228
|
|
20250124,112100,563782330,16590,16580,16590,16580,124
|
|
20250124,112000,561726260,16590,16590,16590,16580,304
|
|
20250124,111900,556683820,16590,16600,16600,16590,326
|
|
20250124,111800,551275470,16600,16600,16600,16600,153
|
|
20250124,111700,548735670,16590,16590,16590,16590,317
|
|
20250124,111600,543476640,16590,16590,16590,16590,5
|
|
20250124,111500,543393690,16580,16590,16590,16580,50
|
|
20250124,111400,542564680,16590,16590,16590,16590,2
|
|
20250124,111300,542531500,16590,16590,16590,16590,23
|
|
20250124,111200,542149930,16590,16590,16590,16590,106
|
|
20250124,111100,540391390,16590,16600,16600,16590,23
|
|
20250124,111000,540009620,16600,16610,16610,16600,510
|
|
20250124,110900,531542420,16620,16620,16620,16620,0
|
|
20250124,110800,531542420,16620,16620,16620,16620,58
|
|
20250124,110700,530578460,16620,16620,16620,16620,0
|
|
20250124,110600,530578460,16620,16620,16620,16620,0
|
|
20250124,110500,530578460,16620,16620,16620,16620,0
|
|
20250124,110400,530578460,16620,16620,16620,16620,0
|
|
20250124,110300,530578460,16620,16620,16620,16620,1
|
|
20250124,110200,530561840,16610,16610,16610,16610,2
|
|
20250124,110100,530528620,16600,16620,16620,16600,385
|
|
20250124,110000,524136700,16620,16620,16620,16620,1
|
|
20250124,105900,524120080,16630,16630,16630,16630,0
|
|
20250124,105800,524120080,16630,16630,16630,16630,0
|
|
20250124,105700,524120080,16630,16630,16630,16630,0
|
|
20250124,105600,524120080,16630,16630,16630,16600,10
|
|
20250124,105500,523953900,16600,16600,16600,16600,0
|
|
20250124,105400,523953900,16600,16600,16600,16600,0
|
|
20250124,105300,523953900,16600,16640,16640,16600,83
|
|
20250124,105200,522575760,16640,16640,16640,16640,2
|
|
20250124,105100,522542480,16610,16610,16610,16610,1
|
|
20250124,105000,522525870,16630,16630,16630,16630,10
|
|
20250124,104900,522359570,16630,16630,16630,16630,41
|
|
20250124,104800,521677740,16600,16600,16600,16600,40
|
|
20250124,104700,521013740,16600,16600,16600,16600,264
|
|
20250124,104600,516631340,16590,16590,16590,16590,1500
|
|
20250124,104500,491746340,16580,16590,16600,16580,102
|
|
20250124,104400,490054950,16580,16610,16610,16580,3033
|
|
20250124,104300,439710570,16610,16610,16610,16610,30
|
|
20250124,104200,439212270,16610,16620,16620,16610,50
|
|
20250124,104100,438381750,16600,16610,16640,16600,116
|
|
20250124,104000,436454300,16610,16610,16630,16600,48
|
|
20250124,103900,435656800,16600,16600,16630,16600,258
|
|
20250124,103800,431373970,16600,16620,16620,16600,479
|
|
20250124,103700,423418150,16620,16620,16620,16620,60
|
|
20250124,103600,422420950,16620,16620,16620,16620,52
|
|
20250124,103500,421556710,16620,16630,16630,16620,138
|
|
20250124,103400,419263130,16630,16620,16630,16620,2
|
|
20250124,103300,419229880,16620,16620,16620,16620,3
|
|
20250124,103200,419180020,16630,16620,16630,16620,184
|
|
20250124,103100,416121610,16620,16620,16620,16620,53
|
|
20250124,103000,415240750,16610,16610,16620,16610,67
|
|
20250124,102900,414127240,16610,16620,16620,16600,29
|
|
20250124,102800,413645290,16620,16610,16620,16600,25
|
|
20250124,102700,413230020,16600,16610,16610,16600,17
|
|
20250124,102600,412947750,16610,16620,16620,16600,117
|
|
20250124,102500,411004440,16610,16620,16620,16600,157
|
|
20250124,102400,408397920,16600,16620,16620,16600,62
|
|
20250124,102300,407368010,16610,16620,16620,16610,192
|
|
20250124,102200,404178680,16620,16650,16650,16610,553
|
|
20250124,102100,394991540,16640,16640,16640,16640,69
|
|
20250124,102000,393843380,16670,16670,16670,16670,0
|
|
20250124,101900,393843380,16670,16670,16670,16670,1
|
|
20250124,101800,393826710,16670,16660,16670,16660,50
|
|
20250124,101700,392993360,16660,16640,16660,16640,32
|
|
20250124,101600,392460860,16640,16650,16650,16630,127
|
|
20250124,101500,390348150,16660,16660,16660,16660,2
|
|
20250124,101400,390314830,16660,16660,16660,16660,0
|
|
20250124,101300,390314830,16660,16660,16660,16660,1
|
|
20250124,101200,390298170,16660,16660,16660,16660,12
|
|
20250124,101100,390098250,16670,16670,16670,16670,0
|
|
20250124,101000,390098250,16670,16670,16670,16670,0
|
|
20250124,100900,390098250,16670,16620,16670,16610,1153
|
|
20250124,100800,370944110,16620,16670,16670,16620,1381
|
|
20250124,100700,347985540,16650,16640,16650,16630,145
|
|
20250124,100600,345572760,16640,16670,16670,16640,289
|
|
20250124,100500,340761970,16670,16670,16670,16670,1
|
|
20250124,100400,340745300,16670,16670,16670,16670,0
|
|
20250124,100300,340745300,16670,16640,16670,16640,3
|
|
20250124,100200,340695330,16610,16700,16700,16610,1002
|
|
20250124,100100,324037890,16710,16710,16710,16710,2
|
|
20250124,100000,324004470,16710,16710,16720,16710,40
|
|
20250124,095900,323335830,16710,16690,16720,16670,311
|
|
20250124,095800,318144100,16700,16720,16720,16670,54
|
|
20250124,095700,317243270,16740,16740,16740,16740,1
|
|
20250124,095600,317226530,16720,16720,16790,16710,165
|
|
20250124,095500,314469060,16710,16710,16710,16710,20
|
|
20250124,095400,314134860,17010,16610,17010,16610,2006
|
|
20250124,095300,280415130,16650,16610,16650,16610,24
|
|
20250124,095200,280016450,16640,16650,16650,16610,1533
|
|
20250124,095100,254532220,16650,16660,16660,16650,318
|
|
20250124,095000,249237320,16650,16660,16660,16650,23
|
|
20250124,094900,248854160,16650,16650,16650,16650,0
|
|
20250124,094800,248854160,16650,16690,16690,16650,172
|
|
20250124,094700,245988060,16690,16670,16690,16670,66
|
|
20250124,094600,244887360,16690,16660,16690,16660,60
|
|
20250124,094500,243886020,16660,16680,16700,16660,163
|
|
20250124,094400,241165290,16700,16680,16750,16670,524
|
|
20250124,094300,232410290,16630,16690,16690,16630,66
|
|
20250124,094200,231309210,16680,16680,16680,16680,2
|
|
20250124,094100,231275850,16690,16630,16690,16620,560
|
|
20250124,094000,221950810,16640,16630,16640,16630,2
|
|
20250124,093900,221917540,16640,16640,16640,16640,4
|
|
20250124,093800,221850980,16640,16640,16640,16640,10
|
|
20250124,093700,221684580,16640,16670,16670,16640,372
|
|
20250124,093600,215483400,16620,16650,16670,16620,387
|
|
20250124,093500,209040760,16650,16650,16650,16650,2
|
|
20250124,093400,209007460,16670,16670,16670,16670,0
|
|
20250124,093300,209007460,16670,16690,16690,16670,2
|
|
20250124,093200,208974100,16690,16690,16690,16690,63
|
|
20250124,093100,207922630,16620,16590,16620,16590,35
|
|
20250124,093000,207340960,16590,16580,16620,16580,150
|
|
20250124,092900,204852460,16580,16590,16590,16580,14
|
|
20250124,092800,204620270,16620,16620,16620,16620,0
|
|
20250124,092700,204620270,16620,16610,16690,16610,9
|
|
20250124,092600,204470670,16580,16580,16580,16580,0
|
|
20250124,092500,204470670,16580,16550,16580,16550,450
|
|
20250124,092400,197021480,16570,16570,16570,16570,72
|
|
20250124,092300,195828440,16550,16580,16580,16540,596
|
|
20250124,092200,185955120,16580,16670,16670,16580,2191
|
|
20250124,092100,149535460,16670,16680,16680,16650,253
|
|
20250124,092000,145319510,16680,16670,16680,16650,570
|
|
20250124,091900,135818800,16670,16700,16700,16670,220
|
|
20250124,091800,132149480,16700,16700,16700,16690,106
|
|
20250124,091700,130379340,16700,16700,16700,16700,212
|
|
20250124,091600,126838940,16700,16710,16710,16700,432
|
|
20250124,091500,119624440,16710,16760,16800,16710,825
|
|
20250124,091400,105807500,16770,16760,16770,16760,140
|
|
20250124,091300,103459800,16760,16760,16760,16760,5
|
|
20250124,091200,103376000,16760,16770,16850,16760,382
|
|
20250124,091100,96957970,16750,16750,16750,16750,0
|
|
20250124,091000,96957970,16750,16750,16750,16750,55
|
|
20250124,090900,96036720,16750,16730,16750,16730,179
|
|
20250124,090800,93039180,16730,16720,16730,16720,160
|
|
20250124,090700,90363380,16700,16700,16720,16700,260
|
|
20250124,090600,86020380,16650,16650,16650,16650,254
|
|
20250124,090500,81791280,16650,16720,16720,16640,3799
|
|
20250124,090400,18512380,16750,16810,16810,16750,119
|
|
20250124,090300,16516760,16810,16810,16810,16810,747
|
|
20250124,090200,3959690,16840,16870,16870,16840,84
|
|
20250124,090100,2544020,16850,16850,16850,16850,0
|
|
20250124,090000,2544020,16850,16850,16850,16840,151
|