727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,210400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,210300,1565932910,17200,17200,17200,17200,0
|
|
20250116,210200,1565932910,17200,17200,17200,17200,0
|
|
20250116,210100,1565932910,17200,17200,17200,17200,0
|
|
20250116,210000,1565932910,17200,17200,17200,17200,0
|
|
20250116,205900,1565932910,17200,17200,17200,17200,0
|
|
20250116,205800,1565932910,17200,17200,17200,17200,0
|
|
20250116,205700,1565932910,17200,17200,17200,17200,0
|
|
20250116,205600,1565932910,17200,17200,17200,17200,0
|
|
20250116,205500,1565932910,17200,17200,17200,17200,0
|
|
20250116,205400,1565932910,17200,17200,17200,17200,0
|
|
20250116,205300,1565932910,17200,17200,17200,17200,0
|
|
20250116,205200,1565932910,17200,17200,17200,17200,0
|
|
20250116,205100,1565932910,17200,17200,17200,17200,0
|
|
20250116,205000,1565932910,17200,17200,17200,17200,0
|
|
20250116,204900,1565932910,17200,17200,17200,17200,0
|
|
20250116,204800,1565932910,17200,17200,17200,17200,0
|
|
20250116,204700,1565932910,17200,17200,17200,17200,0
|
|
20250116,204600,1565932910,17200,17200,17200,17200,0
|
|
20250116,204500,1565932910,17200,17200,17200,17200,0
|
|
20250116,204400,1565932910,17200,17200,17200,17200,0
|
|
20250116,204300,1565932910,17200,17200,17200,17200,0
|
|
20250116,204200,1565932910,17200,17200,17200,17200,0
|
|
20250116,204100,1565932910,17200,17200,17200,17200,0
|
|
20250116,204000,1565932910,17200,17200,17200,17200,0
|
|
20250116,203900,1565932910,17200,17200,17200,17200,0
|
|
20250116,203800,1565932910,17200,17200,17200,17200,0
|
|
20250116,203700,1565932910,17200,17200,17200,17200,0
|
|
20250116,203600,1565932910,17200,17200,17200,17200,0
|
|
20250116,203500,1565932910,17200,17200,17200,17200,0
|
|
20250116,203400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,203300,1565932910,17200,17200,17200,17200,0
|
|
20250116,203200,1565932910,17200,17200,17200,17200,0
|
|
20250116,203100,1565932910,17200,17200,17200,17200,0
|
|
20250116,203000,1565932910,17200,17200,17200,17200,0
|
|
20250116,202900,1565932910,17200,17200,17200,17200,0
|
|
20250116,202800,1565932910,17200,17200,17200,17200,0
|
|
20250116,202700,1565932910,17200,17200,17200,17200,0
|
|
20250116,202600,1565932910,17200,17200,17200,17200,0
|
|
20250116,202500,1565932910,17200,17200,17200,17200,0
|
|
20250116,202400,1565932910,17200,17200,17200,17200,0
|
|
20250116,202300,1565932910,17200,17200,17200,17200,0
|
|
20250116,202200,1565932910,17200,17200,17200,17200,0
|
|
20250116,202100,1565932910,17200,17200,17200,17200,0
|
|
20250116,202000,1565932910,17200,17200,17200,17200,0
|
|
20250116,201900,1565932910,17200,17200,17200,17200,0
|
|
20250116,201800,1565932910,17200,17200,17200,17200,0
|
|
20250116,201700,1565932910,17200,17200,17200,17200,0
|
|
20250116,201600,1565932910,17200,17200,17200,17200,0
|
|
20250116,201500,1565932910,17200,17200,17200,17200,0
|
|
20250116,201400,1565932910,17200,17200,17200,17200,0
|
|
20250116,201300,1565932910,17200,17200,17200,17200,0
|
|
20250116,201200,1565932910,17200,17200,17200,17200,0
|
|
20250116,201100,1565932910,17200,17200,17200,17200,0
|
|
20250116,201000,1565932910,17200,17200,17200,17200,0
|
|
20250116,200900,1565932910,17200,17200,17200,17200,0
|
|
20250116,200800,1565932910,17200,17200,17200,17200,0
|
|
20250116,200700,1565932910,17200,17200,17200,17200,0
|
|
20250116,200600,1565932910,17200,17200,17200,17200,0
|
|
20250116,200500,1565932910,17200,17200,17200,17200,0
|
|
20250116,200400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,200300,1565932910,17200,17200,17200,17200,0
|
|
20250116,200200,1565932910,17200,17200,17200,17200,0
|
|
20250116,200100,1565932910,17200,17200,17200,17200,0
|
|
20250116,200000,1565932910,17200,17200,17200,17200,0
|
|
20250116,195900,1565932910,17200,17200,17200,17200,0
|
|
20250116,195800,1565932910,17200,17200,17200,17200,0
|
|
20250116,195700,1565932910,17200,17200,17200,17200,0
|
|
20250116,195600,1565932910,17200,17200,17200,17200,0
|
|
20250116,195500,1565932910,17200,17200,17200,17200,0
|
|
20250116,195400,1565932910,17200,17200,17200,17200,0
|
|
20250116,195300,1565932910,17200,17200,17200,17200,0
|
|
20250116,195200,1565932910,17200,17200,17200,17200,0
|
|
20250116,195100,1565932910,17200,17200,17200,17200,0
|
|
20250116,195000,1565932910,17200,17200,17200,17200,0
|
|
20250116,194900,1565932910,17200,17200,17200,17200,0
|
|
20250116,194800,1565932910,17200,17200,17200,17200,0
|
|
20250116,194700,1565932910,17200,17200,17200,17200,0
|
|
20250116,194600,1565932910,17200,17200,17200,17200,0
|
|
20250116,194500,1565932910,17200,17200,17200,17200,0
|
|
20250116,194400,1565932910,17200,17200,17200,17200,0
|
|
20250116,194300,1565932910,17200,17200,17200,17200,0
|
|
20250116,194200,1565932910,17200,17200,17200,17200,0
|
|
20250116,194100,1565932910,17200,17200,17200,17200,0
|
|
20250116,194000,1565932910,17200,17200,17200,17200,0
|
|
20250116,193900,1565932910,17200,17200,17200,17200,0
|
|
20250116,193800,1565932910,17200,17200,17200,17200,0
|
|
20250116,193700,1565932910,17200,17200,17200,17200,0
|
|
20250116,193600,1565932910,17200,17200,17200,17200,0
|
|
20250116,193500,1565932910,17200,17200,17200,17200,0
|
|
20250116,193400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,193300,1565932910,17200,17200,17200,17200,0
|
|
20250116,193200,1565932910,17200,17200,17200,17200,0
|
|
20250116,193100,1565932910,17200,17200,17200,17200,0
|
|
20250116,193000,1565932910,17200,17200,17200,17200,0
|
|
20250116,192900,1565932910,17200,17200,17200,17200,0
|
|
20250116,192800,1565932910,17200,17200,17200,17200,0
|
|
20250116,192700,1565932910,17200,17200,17200,17200,0
|
|
20250116,192600,1565932910,17200,17200,17200,17200,0
|
|
20250116,192500,1565932910,17200,17200,17200,17200,0
|
|
20250116,192400,1565932910,17200,17200,17200,17200,0
|
|
20250116,192300,1565932910,17200,17200,17200,17200,0
|
|
20250116,192200,1565932910,17200,17200,17200,17200,0
|
|
20250116,192100,1565932910,17200,17200,17200,17200,0
|
|
20250116,192000,1565932910,17200,17200,17200,17200,0
|
|
20250116,191900,1565932910,17200,17200,17200,17200,0
|
|
20250116,191800,1565932910,17200,17200,17200,17200,0
|
|
20250116,191700,1565932910,17200,17200,17200,17200,0
|
|
20250116,191600,1565932910,17200,17200,17200,17200,0
|
|
20250116,191500,1565932910,17200,17200,17200,17200,0
|
|
20250116,191400,1565932910,17200,17200,17200,17200,0
|
|
20250116,191300,1565932910,17200,17200,17200,17200,0
|
|
20250116,191200,1565932910,17200,17200,17200,17200,0
|
|
20250116,191100,1565932910,17200,17200,17200,17200,0
|
|
20250116,191000,1565932910,17200,17200,17200,17200,0
|
|
20250116,190900,1565932910,17200,17200,17200,17200,0
|
|
20250116,190800,1565932910,17200,17200,17200,17200,0
|
|
20250116,190700,1565932910,17200,17200,17200,17200,0
|
|
20250116,190600,1565932910,17200,17200,17200,17200,0
|
|
20250116,190500,1565932910,17200,17200,17200,17200,0
|
|
20250116,190400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,190300,1565932910,17200,17200,17200,17200,0
|
|
20250116,190200,1565932910,17200,17200,17200,17200,0
|
|
20250116,190100,1565932910,17200,17200,17200,17200,0
|
|
20250116,190000,1565932910,17200,17200,17200,17200,0
|
|
20250116,185900,1565932910,17200,17200,17200,17200,0
|
|
20250116,185800,1565932910,17200,17200,17200,17200,0
|
|
20250116,185700,1565932910,17200,17200,17200,17200,0
|
|
20250116,185600,1565932910,17200,17200,17200,17200,0
|
|
20250116,185500,1565932910,17200,17200,17200,17200,0
|
|
20250116,185400,1565932910,17200,17200,17200,17200,0
|
|
20250116,185300,1565932910,17200,17200,17200,17200,0
|
|
20250116,185200,1565932910,17200,17200,17200,17200,0
|
|
20250116,185100,1565932910,17200,17200,17200,17200,0
|
|
20250116,185000,1565932910,17200,17200,17200,17200,0
|
|
20250116,184900,1565932910,17200,17200,17200,17200,0
|
|
20250116,184800,1565932910,17200,17200,17200,17200,0
|
|
20250116,184700,1565932910,17200,17200,17200,17200,0
|
|
20250116,184600,1565932910,17200,17200,17200,17200,0
|
|
20250116,184500,1565932910,17200,17200,17200,17200,0
|
|
20250116,184400,1565932910,17200,17200,17200,17200,0
|
|
20250116,184300,1565932910,17200,17200,17200,17200,0
|
|
20250116,184200,1565932910,17200,17200,17200,17200,0
|
|
20250116,184100,1565932910,17200,17200,17200,17200,0
|
|
20250116,184000,1565932910,17200,17200,17200,17200,0
|
|
20250116,183900,1565932910,17200,17200,17200,17200,0
|
|
20250116,183800,1565932910,17200,17200,17200,17200,0
|
|
20250116,183700,1565932910,17200,17200,17200,17200,0
|
|
20250116,183600,1565932910,17200,17200,17200,17200,0
|
|
20250116,183500,1565932910,17200,17200,17200,17200,0
|
|
20250116,183400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,183300,1565932910,17200,17200,17200,17200,0
|
|
20250116,183200,1565932910,17200,17200,17200,17200,0
|
|
20250116,183100,1565932910,17200,17200,17200,17200,0
|
|
20250116,183000,1565932910,17200,17200,17200,17200,0
|
|
20250116,182900,1565932910,17200,17200,17200,17200,0
|
|
20250116,182800,1565932910,17200,17200,17200,17200,0
|
|
20250116,182700,1565932910,17200,17200,17200,17200,0
|
|
20250116,182600,1565932910,17200,17200,17200,17200,0
|
|
20250116,182500,1565932910,17200,17200,17200,17200,0
|
|
20250116,182400,1565932910,17200,17200,17200,17200,0
|
|
20250116,182300,1565932910,17200,17200,17200,17200,0
|
|
20250116,182200,1565932910,17200,17200,17200,17200,0
|
|
20250116,182100,1565932910,17200,17200,17200,17200,0
|
|
20250116,182000,1565932910,17200,17200,17200,17200,0
|
|
20250116,181900,1565932910,17200,17200,17200,17200,0
|
|
20250116,181800,1565932910,17200,17200,17200,17200,0
|
|
20250116,181700,1565932910,17200,17200,17200,17200,0
|
|
20250116,181600,1565932910,17200,17200,17200,17200,0
|
|
20250116,181500,1565932910,17200,17200,17200,17200,0
|
|
20250116,181400,1565932910,17200,17200,17200,17200,0
|
|
20250116,181300,1565932910,17200,17200,17200,17200,0
|
|
20250116,181200,1565932910,17200,17200,17200,17200,0
|
|
20250116,181100,1565932910,17200,17200,17200,17200,0
|
|
20250116,181000,1565932910,17200,17200,17200,17200,0
|
|
20250116,180900,1565932910,17200,17200,17200,17200,0
|
|
20250116,180800,1565932910,17200,17200,17200,17200,0
|
|
20250116,180700,1565932910,17200,17200,17200,17200,0
|
|
20250116,180600,1565932910,17200,17200,17200,17200,0
|
|
20250116,180500,1565932910,17200,17200,17200,17200,0
|
|
20250116,180400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,180300,1565932910,17200,17200,17200,17200,0
|
|
20250116,180200,1565932910,17200,17200,17200,17200,0
|
|
20250116,180100,1565932910,17200,17200,17200,17200,0
|
|
20250116,180000,1565932910,17200,17200,17200,17200,0
|
|
20250116,175900,1565932910,17200,17200,17200,17200,0
|
|
20250116,175800,1565932910,17200,17200,17200,17200,0
|
|
20250116,175700,1565932910,17200,17200,17200,17200,0
|
|
20250116,175600,1565932910,17200,17200,17200,17200,0
|
|
20250116,175500,1565932910,17200,17200,17200,17200,0
|
|
20250116,175400,1565932910,17200,17200,17200,17200,0
|
|
20250116,175300,1565932910,17200,17200,17200,17200,0
|
|
20250116,175200,1565932910,17200,17200,17200,17200,0
|
|
20250116,175100,1565932910,17200,17200,17200,17200,0
|
|
20250116,175000,1565932910,17200,17200,17200,17200,0
|
|
20250116,174900,1565932910,17200,17200,17200,17200,0
|
|
20250116,174800,1565932910,17200,17200,17200,17200,0
|
|
20250116,174700,1565932910,17200,17200,17200,17200,0
|
|
20250116,174600,1565932910,17200,17200,17200,17200,0
|
|
20250116,174500,1565932910,17200,17200,17200,17200,0
|
|
20250116,174400,1565932910,17200,17200,17200,17200,0
|
|
20250116,174300,1565932910,17200,17200,17200,17200,0
|
|
20250116,174200,1565932910,17200,17200,17200,17200,0
|
|
20250116,174100,1565932910,17200,17200,17200,17200,0
|
|
20250116,174000,1565932910,17200,17200,17200,17200,0
|
|
20250116,173900,1565932910,17200,17200,17200,17200,0
|
|
20250116,173800,1565932910,17200,17200,17200,17200,0
|
|
20250116,173700,1565932910,17200,17200,17200,17200,0
|
|
20250116,173600,1565932910,17200,17200,17200,17200,0
|
|
20250116,173500,1565932910,17200,17200,17200,17200,0
|
|
20250116,173400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,173300,1565932910,17200,17200,17200,17200,0
|
|
20250116,173200,1565932910,17200,17200,17200,17200,0
|
|
20250116,173100,1565932910,17200,17200,17200,17200,0
|
|
20250116,173000,1565932910,17200,17200,17200,17200,0
|
|
20250116,172900,1565932910,17200,17200,17200,17200,0
|
|
20250116,172800,1565932910,17200,17200,17200,17200,0
|
|
20250116,172700,1565932910,17200,17200,17200,17200,0
|
|
20250116,172600,1565932910,17200,17200,17200,17200,0
|
|
20250116,172500,1565932910,17200,17200,17200,17200,0
|
|
20250116,172400,1565932910,17200,17200,17200,17200,0
|
|
20250116,172300,1565932910,17200,17200,17200,17200,0
|
|
20250116,172200,1565932910,17200,17200,17200,17200,0
|
|
20250116,172100,1565932910,17200,17200,17200,17200,0
|
|
20250116,172000,1565932910,17200,17200,17200,17200,0
|
|
20250116,171900,1565932910,17200,17200,17200,17200,0
|
|
20250116,171800,1565932910,17200,17200,17200,17200,0
|
|
20250116,171700,1565932910,17200,17200,17200,17200,0
|
|
20250116,171600,1565932910,17200,17200,17200,17200,0
|
|
20250116,171500,1565932910,17200,17200,17200,17200,0
|
|
20250116,171400,1565932910,17200,17200,17200,17200,0
|
|
20250116,171300,1565932910,17200,17200,17200,17200,0
|
|
20250116,171200,1565932910,17200,17200,17200,17200,0
|
|
20250116,171100,1565932910,17200,17200,17200,17200,0
|
|
20250116,171000,1565932910,17200,17200,17200,17200,0
|
|
20250116,170900,1565932910,17200,17200,17200,17200,0
|
|
20250116,170800,1565932910,17200,17200,17200,17200,0
|
|
20250116,170700,1565932910,17200,17200,17200,17200,0
|
|
20250116,170600,1565932910,17200,17200,17200,17200,0
|
|
20250116,170500,1565932910,17200,17200,17200,17200,0
|
|
20250116,170400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,170300,1565932910,17200,17200,17200,17200,0
|
|
20250116,170200,1565932910,17200,17200,17200,17200,0
|
|
20250116,170100,1565932910,17200,17200,17200,17200,0
|
|
20250116,170000,1565932910,17200,17200,17200,17200,0
|
|
20250116,165900,1565932910,17200,17200,17200,17200,0
|
|
20250116,165800,1565932910,17200,17200,17200,17200,0
|
|
20250116,165700,1565932910,17200,17200,17200,17200,0
|
|
20250116,165600,1565932910,17200,17200,17200,17200,0
|
|
20250116,165500,1565932910,17200,17200,17200,17200,0
|
|
20250116,165400,1565932910,17200,17200,17200,17200,0
|
|
20250116,165300,1565932910,17200,17200,17200,17200,0
|
|
20250116,165200,1565932910,17200,17200,17200,17200,0
|
|
20250116,165100,1565932910,17200,17200,17200,17200,0
|
|
20250116,165000,1565932910,17200,17200,17200,17200,0
|
|
20250116,164900,1565932910,17200,17200,17200,17200,0
|
|
20250116,164800,1565932910,17200,17200,17200,17200,0
|
|
20250116,164700,1565932910,17200,17200,17200,17200,0
|
|
20250116,164600,1565932910,17200,17200,17200,17200,0
|
|
20250116,164500,1565932910,17200,17200,17200,17200,0
|
|
20250116,164400,1565932910,17200,17200,17200,17200,0
|
|
20250116,164300,1565932910,17200,17200,17200,17200,0
|
|
20250116,164200,1565932910,17200,17200,17200,17200,0
|
|
20250116,164100,1565932910,17200,17200,17200,17200,0
|
|
20250116,164000,1565932910,17200,17200,17200,17200,0
|
|
20250116,163900,1565932910,17200,17200,17200,17200,0
|
|
20250116,163800,1565932910,17200,17200,17200,17200,0
|
|
20250116,163700,1565932910,17200,17200,17200,17200,0
|
|
20250116,163600,1565932910,17200,17200,17200,17200,0
|
|
20250116,163500,1565932910,17200,17200,17200,17200,0
|
|
20250116,163400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,163300,1565932910,17200,17200,17200,17200,0
|
|
20250116,163200,1565932910,17200,17200,17200,17200,0
|
|
20250116,163100,1565932910,17200,17200,17200,17200,0
|
|
20250116,163000,1565932910,17200,17200,17200,17200,0
|
|
20250116,162900,1565932910,17200,17200,17200,17200,0
|
|
20250116,162800,1565932910,17200,17200,17200,17200,0
|
|
20250116,162700,1565932910,17200,17200,17200,17200,0
|
|
20250116,162600,1565932910,17200,17200,17200,17200,0
|
|
20250116,162500,1565932910,17200,17200,17200,17200,0
|
|
20250116,162400,1565932910,17200,17200,17200,17200,0
|
|
20250116,162300,1565932910,17200,17200,17200,17200,0
|
|
20250116,162200,1565932910,17200,17200,17200,17200,0
|
|
20250116,162100,1565932910,17200,17200,17200,17200,0
|
|
20250116,162000,1565932910,17200,17200,17200,17200,0
|
|
20250116,161900,1565932910,17200,17200,17200,17200,0
|
|
20250116,161800,1565932910,17200,17200,17200,17200,0
|
|
20250116,161700,1565932910,17200,17200,17200,17200,0
|
|
20250116,161600,1565932910,17200,17200,17200,17200,0
|
|
20250116,161500,1565932910,17200,17200,17200,17200,0
|
|
20250116,161400,1565932910,17200,17200,17200,17200,0
|
|
20250116,161300,1565932910,17200,17200,17200,17200,0
|
|
20250116,161200,1565932910,17200,17200,17200,17200,0
|
|
20250116,161100,1565932910,17200,17200,17200,17200,0
|
|
20250116,161000,1565932910,17200,17200,17200,17200,0
|
|
20250116,160900,1565932910,17200,17200,17200,17200,0
|
|
20250116,160800,1565932910,17200,17200,17200,17200,0
|
|
20250116,160700,1565932910,17200,17200,17200,17200,0
|
|
20250116,160600,1565932910,17200,17200,17200,17200,0
|
|
20250116,160500,1565932910,17200,17200,17200,17200,0
|
|
20250116,160400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,160300,1565932910,17200,17200,17200,17200,0
|
|
20250116,160200,1565932910,17200,17200,17200,17200,0
|
|
20250116,160100,1565932910,17200,17200,17200,17200,0
|
|
20250116,160000,1565932910,17200,17200,17200,17200,0
|
|
20250116,155900,1565932910,17200,17200,17200,17200,0
|
|
20250116,155800,1565932910,17200,17200,17200,17200,0
|
|
20250116,155700,1565932910,17200,17200,17200,17200,0
|
|
20250116,155600,1565932910,17200,17200,17200,17200,0
|
|
20250116,155500,1565932910,17200,17200,17200,17200,0
|
|
20250116,155400,1565932910,17200,17200,17200,17200,0
|
|
20250116,155300,1565932910,17200,17200,17200,17200,0
|
|
20250116,155200,1565932910,17200,17200,17200,17200,0
|
|
20250116,155100,1565932910,17200,17200,17200,17200,0
|
|
20250116,155000,1565932910,17200,17200,17200,17200,0
|
|
20250116,154900,1565932910,17200,17200,17200,17200,0
|
|
20250116,154800,1565932910,17200,17200,17200,17200,0
|
|
20250116,154700,1565932910,17200,17200,17200,17200,0
|
|
20250116,154600,1565932910,17200,17200,17200,17200,0
|
|
20250116,154500,1565932910,17200,17200,17200,17200,0
|
|
20250116,154400,1565932910,17200,17200,17200,17200,0
|
|
20250116,154300,1565932910,17200,17200,17200,17200,0
|
|
20250116,154200,1565932910,17200,17200,17200,17200,0
|
|
20250116,154100,1565932910,17200,17200,17200,17200,0
|
|
20250116,154000,1565932910,17200,17200,17200,17200,0
|
|
20250116,153900,1565932910,17200,17200,17200,17200,0
|
|
20250116,153800,1565932910,17200,17200,17200,17200,0
|
|
20250116,153700,1565932910,17200,17200,17200,17200,0
|
|
20250116,153600,1565932910,17200,17200,17200,17200,0
|
|
20250116,153500,1565932910,17200,17200,17200,17200,0
|
|
20250116,153400,1565932910,17200,17200,17200,17200,1152
|
|
20250116,153300,1565932910,17200,17200,17200,17200,0
|
|
20250116,153200,1565932910,17200,17200,17200,17200,0
|
|
20250116,153100,1565932910,17200,17200,17200,17200,0
|
|
20250116,153000,1565932910,17200,17200,17200,17200,1152
|
|
20250116,152900,1546118510,17210,17210,17210,17210,0
|
|
20250116,152800,1546118510,17210,17210,17210,17210,0
|
|
20250116,152700,1546118510,17210,17210,17210,17210,0
|
|
20250116,152600,1546118510,17210,17210,17210,17210,0
|
|
20250116,152500,1546118510,17210,17210,17210,17210,0
|
|
20250116,152400,1546118510,17210,17210,17210,17210,0
|
|
20250116,152300,1546118510,17210,17210,17210,17210,0
|
|
20250116,152200,1546118510,17210,17210,17210,17210,0
|
|
20250116,152100,1546118510,17210,17210,17210,17210,0
|
|
20250116,152000,1546118510,17210,17210,17210,17210,0
|
|
20250116,151900,1546118510,17210,17070,17210,17070,910
|
|
20250116,151800,1530537610,17070,16990,17070,16990,1159
|
|
20250116,151700,1510797680,16930,16930,16960,16930,222
|
|
20250116,151600,1507039190,16970,16930,16970,16930,36
|
|
20250116,151500,1506429510,16890,16900,16930,16890,30
|
|
20250116,151400,1505922630,16950,16960,16960,16950,11
|
|
20250116,151300,1505736170,16900,16970,16970,16900,16
|
|
20250116,151200,1505465700,16890,16890,16890,16890,0
|
|
20250116,151100,1505465700,16890,17010,17010,16890,17
|
|
20250116,151000,1505178450,16890,16890,17000,16890,47
|
|
20250116,150900,1504384310,16890,16990,17010,16890,33
|
|
20250116,150800,1503823560,17000,16920,17000,16890,191
|
|
20250116,150700,1500589730,16930,16900,16930,16900,412
|
|
20250116,150600,1493619910,16900,16920,16920,16900,24
|
|
20250116,150500,1493214290,16930,16940,16950,16930,4
|
|
20250116,150400,1493146540,16880,16880,16880,16880,16
|
|
20250116,150300,1492876460,16900,16900,16900,16900,0
|
|
20250116,150200,1492876460,16900,16900,16900,16900,15
|
|
20250116,150100,1492622960,17020,16980,17020,16980,100
|
|
20250116,150000,1490922880,16870,16920,16920,16840,1062
|
|
20250116,145900,1473006430,17020,17010,17020,17010,20
|
|
20250116,145800,1472666130,17010,17000,17020,16920,244
|
|
20250116,145700,1468518890,17000,16880,17000,16880,216
|
|
20250116,145600,1464856150,16860,16870,16870,16860,278
|
|
20250116,145500,1460167570,16880,16980,16980,16880,87
|
|
20250116,145400,1458698330,17010,16990,17010,16990,60
|
|
20250116,145300,1457678600,16980,16990,17000,16940,43
|
|
20250116,145200,1456948920,16940,16920,16940,16920,106
|
|
20250116,145100,1455153930,16940,16900,16940,16900,233
|
|
20250116,145000,1451211830,16920,16890,16920,16890,159
|
|
20250116,144900,1448525410,16890,16890,16890,16890,161
|
|
20250116,144800,1445806120,16900,16870,16900,16870,67
|
|
20250116,144700,1444675720,16870,16850,16870,16850,49
|
|
20250116,144600,1443850030,16870,16880,16880,16870,8
|
|
20250116,144500,1443715000,16880,16940,16940,16880,21
|
|
20250116,144400,1443359320,16940,16860,16950,16860,65
|
|
20250116,144300,1442260440,16870,16840,16870,16840,77
|
|
20250116,144200,1440962780,16840,16840,16840,16840,61
|
|
20250116,144100,1439935540,16840,16860,16860,16840,32
|
|
20250116,144000,1439396390,16850,16840,16850,16840,39
|
|
20250116,143900,1438739400,16840,16840,16840,16840,61
|
|
20250116,143800,1437712160,16850,16840,16850,16830,41
|
|
20250116,143700,1437021770,16830,16830,16830,16830,15
|
|
20250116,143600,1436769320,16850,16830,16850,16830,80
|
|
20250116,143500,1435422730,16840,16840,16840,16840,0
|
|
20250116,143400,1435422730,16840,16860,16860,16840,32
|
|
20250116,143300,1434883820,16830,16830,16840,16830,49
|
|
20250116,143200,1434059000,16830,16850,16850,16830,76
|
|
20250116,143100,1432779500,16850,16850,16850,16850,1
|
|
20250116,143000,1432762650,16830,16820,16860,16820,81
|
|
20250116,142900,1431398950,16800,16810,16810,16800,46
|
|
20250116,142800,1430625980,16810,16810,16810,16810,16
|
|
20250116,142700,1430357020,16810,16810,16810,16810,19
|
|
20250116,142600,1430037630,16800,16810,16810,16800,58
|
|
20250116,142500,1429063110,16810,16810,16810,16810,16
|
|
20250116,142400,1428794150,16800,16820,16820,16800,400
|
|
20250116,142300,1422069280,16850,16830,16850,16820,46
|
|
20250116,142200,1421294950,16830,16840,16870,16830,51
|
|
20250116,142100,1420436300,16830,16830,16830,16830,81
|
|
20250116,142000,1419073070,16830,16840,16840,16830,1321
|
|
20250116,141900,1396839440,16860,16850,16860,16830,431
|
|
20250116,141800,1389580990,16840,16840,16840,16840,14
|
|
20250116,141700,1389345230,16840,16840,16840,16840,16
|
|
20250116,141600,1389075790,16910,16860,16910,16850,47
|
|
20250116,141500,1388283630,16880,16880,16880,16880,18
|
|
20250116,141400,1387979790,16860,16870,16880,16860,25
|
|
20250116,141300,1387558140,16860,16880,16880,16860,34
|
|
20250116,141200,1386984650,16880,16890,16900,16880,36
|
|
20250116,141100,1386376660,16890,16890,16890,16880,68
|
|
20250116,141000,1385228760,16860,16890,16890,16860,43
|
|
20250116,140900,1384503130,16890,16890,16890,16890,10
|
|
20250116,140800,1384334230,16860,16880,16880,16860,62
|
|
20250116,140700,1383288290,16900,16900,16900,16900,0
|
|
20250116,140600,1383288290,16900,16930,16930,16900,40
|
|
20250116,140500,1382611760,16920,16920,16920,16920,40
|
|
20250116,140400,1381934960,16920,16920,16920,16920,15
|
|
20250116,140300,1381681160,17040,16850,17040,16850,148
|
|
20250116,140200,1379171370,16870,16850,16870,16850,45
|
|
20250116,140100,1378412680,16850,16850,16850,16850,15
|
|
20250116,140000,1378159930,16860,16860,16860,16860,69
|
|
20250116,135900,1376996590,16860,16860,16860,16860,18
|
|
20250116,135800,1376693110,16880,16870,16880,16870,110
|
|
20250116,135700,1374836740,16880,16880,16880,16880,15
|
|
20250116,135600,1374583540,16910,16910,16910,16910,1
|
|
20250116,135500,1374566630,16920,16940,16940,16880,37
|
|
20250116,135400,1373941070,17000,17000,17000,17000,8
|
|
20250116,135300,1373805070,16950,16950,16950,16950,20
|
|
20250116,135200,1373466070,17040,16970,17050,16970,16
|
|
20250116,135100,1373193970,16970,16980,17070,16960,55
|
|
20250116,135000,1372258210,17080,16950,17090,16950,71
|
|
20250116,134900,1371048770,17010,16940,17010,16940,142
|
|
20250116,134800,1368640550,16940,16880,16940,16880,86
|
|
20250116,134700,1367185980,16880,16880,16880,16880,7
|
|
20250116,134600,1367067820,16950,16830,16950,16830,647
|
|
20250116,134500,1356157340,16820,16820,16830,16820,87
|
|
20250116,134400,1354693900,16800,16810,16810,16800,878
|
|
20250116,134300,1339943200,16810,16850,16850,16810,214
|
|
20250116,134200,1336344590,16820,16820,16850,16820,287
|
|
20250116,134100,1331516060,16830,16830,16830,16830,100
|
|
20250116,134000,1329833060,16830,16840,16840,16820,1130
|
|
20250116,133900,1310822710,16840,16840,16840,16840,0
|
|
20250116,133800,1310822710,16840,16840,16860,16820,597
|
|
20250116,133700,1300770400,16850,16850,16850,16850,276
|
|
20250116,133600,1296119800,16850,16850,16850,16850,29
|
|
20250116,133500,1295631150,16850,16840,16860,16840,198
|
|
20250116,133400,1292295940,16840,16850,16850,16840,167
|
|
20250116,133300,1289483190,16850,16840,16850,16840,83
|
|
20250116,133200,1288084840,16840,16840,16860,16840,38
|
|
20250116,133100,1287444540,16850,16860,16860,16840,135
|
|
20250116,133000,1285169300,16860,16840,16860,16840,15
|
|
20250116,132900,1284916560,16850,16840,16850,16840,33
|
|
20250116,132800,1284360810,16850,16870,16870,16850,344
|
|
20250116,132700,1278561690,16860,16870,16870,16860,182
|
|
20250116,132600,1275492130,16870,16870,16870,16860,99
|
|
20250116,132500,1273822020,16870,16890,16890,16870,27
|
|
20250116,132400,1273366380,16910,16880,16910,16870,67
|
|
20250116,132300,1272235440,16870,16870,16870,16870,112
|
|
20250116,132200,1270346000,16890,16870,16890,16870,16
|
|
20250116,132100,1270076060,16880,16880,16880,16870,43
|
|
20250116,132000,1269350370,16900,16880,16900,16880,58
|
|
20250116,131900,1268371140,16900,16880,16900,16880,79
|
|
20250116,131800,1267037160,16880,16890,16890,16870,39
|
|
20250116,131700,1266378820,16900,16900,16900,16900,0
|
|
20250116,131600,1266378820,16900,16910,16910,16900,151
|
|
20250116,131500,1263826850,16920,16950,16950,16910,248
|
|
20250116,131400,1259630850,16950,16980,16990,16920,1174
|
|
20250116,131300,1239712810,16980,16980,16980,16980,0
|
|
20250116,131200,1239712810,16980,16980,16980,16980,26
|
|
20250116,131100,1239271330,16980,16990,16990,16980,1044
|
|
20250116,131000,1221543710,16990,17000,17000,16990,134
|
|
20250116,130900,1219267000,17000,17000,17000,17000,11
|
|
20250116,130800,1219080000,17050,17050,17050,17050,39
|
|
20250116,130700,1218415050,17030,16990,17030,16990,62
|
|
20250116,130600,1217360390,16990,17000,17000,16990,35
|
|
20250116,130500,1216765700,16990,17000,17000,16990,55
|
|
20250116,130400,1215831010,17000,17020,17020,17000,7
|
|
20250116,130300,1215711990,17020,16990,17020,16990,48
|
|
20250116,130200,1214896110,17000,16990,17000,16990,422
|
|
20250116,130100,1207726110,16990,17000,17000,16990,42
|
|
20250116,130000,1207012270,17000,17000,17000,17000,3
|
|
20250116,125900,1206961270,17000,17020,17020,17000,774
|
|
20250116,125800,1193802710,17020,17020,17020,17020,0
|
|
20250116,125700,1193802710,17020,17030,17030,17020,81
|
|
20250116,125600,1192423590,17020,17030,17030,17000,510
|
|
20250116,125500,1183751880,17060,17050,17060,17050,10
|
|
20250116,125400,1183581350,17050,17050,17050,17020,460
|
|
20250116,125300,1175745810,17050,17060,17060,17050,66
|
|
20250116,125200,1174620310,17080,17050,17080,17050,16
|
|
20250116,125100,1174347480,17100,17100,17100,17100,20
|
|
20250116,125000,1174005480,17110,17080,17110,17070,18
|
|
20250116,124900,1173698170,17080,17090,17090,17080,29
|
|
20250116,124800,1173202650,17100,17100,17140,17100,42
|
|
20250116,124700,1172484410,17170,17080,17170,17080,36
|
|
20250116,124600,1171868590,17080,17140,17140,17080,106
|
|
20250116,124500,1170053020,17170,17180,17180,17130,282
|
|
20250116,124400,1165217660,17170,17110,17180,17110,130
|
|
20250116,124300,1162992140,17110,17060,17110,17060,64
|
|
20250116,124200,1161898800,17100,17100,17100,17100,1
|
|
20250116,124100,1161881700,17040,17080,17080,17030,3324
|
|
20250116,124000,1105220120,17100,17100,17100,17100,29
|
|
20250116,123900,1104724220,17120,17080,17120,17070,101
|
|
20250116,123800,1102998560,17090,17090,17090,17090,11
|
|
20250116,123700,1102810570,17100,17090,17100,17070,91
|
|
20250116,123600,1101255570,17100,17100,17100,17100,1
|
|
20250116,123500,1101238470,17090,17080,17090,17070,46
|
|
20250116,123400,1100452790,17080,17080,17080,17080,0
|
|
20250116,123300,1100452790,17080,17080,17080,17080,16
|
|
20250116,123200,1100179510,17130,17130,17130,17130,1
|
|
20250116,123100,1100162380,17090,17110,17150,17090,49
|
|
20250116,123000,1099323320,17110,17110,17110,17110,38
|
|
20250116,122900,1098673140,17110,17110,17110,17110,49
|
|
20250116,122800,1097834750,17100,17110,17110,17100,28
|
|
20250116,122700,1097355820,17110,17110,17120,17110,36
|
|
20250116,122600,1096739790,17100,17080,17100,17060,88
|
|
20250116,122500,1095236670,17090,17070,17090,17070,33
|
|
20250116,122400,1094673160,17060,17060,17060,17060,15
|
|
20250116,122300,1094417260,17070,17060,17070,17060,30
|
|
20250116,122200,1093905310,17050,17050,17050,17050,32
|
|
20250116,122100,1093359710,17070,17040,17070,17040,34
|
|
20250116,122000,1092780090,17020,17060,17060,17020,66
|
|
20250116,121900,1091655630,17060,17060,17060,17060,0
|
|
20250116,121800,1091655630,17060,17020,17060,17010,103
|
|
20250116,121700,1089902050,17020,17020,17020,17020,50
|
|
20250116,121600,1089051050,17020,17030,17030,17020,41
|
|
20250116,121500,1088353120,17040,17040,17040,17040,4
|
|
20250116,121400,1088284960,17090,17090,17090,17090,0
|
|
20250116,121300,1088284960,17090,17050,17090,17050,52
|
|
20250116,121200,1087397340,17090,17050,17090,17050,15
|
|
20250116,121100,1087141550,17050,17050,17050,17050,2
|
|
20250116,121000,1087107450,17110,17030,17110,17030,90
|
|
20250116,120900,1085573650,17010,17030,17040,17010,69
|
|
20250116,120800,1084399230,17030,17030,17030,17030,10
|
|
20250116,120700,1084228930,17030,17030,17030,17030,31
|
|
20250116,120600,1083701000,17060,17020,17060,17020,322
|
|
20250116,120500,1078220000,16990,17000,17020,16990,51
|
|
20250116,120400,1077352920,17020,17010,17020,17010,30
|
|
20250116,120300,1076842600,16990,17000,17010,16990,46
|
|
20250116,120200,1076060750,17020,16990,17020,16990,59
|
|
20250116,120100,1075057440,17000,17020,17020,17000,135
|
|
20250116,120000,1072760110,17020,17020,17020,17010,688
|
|
20250116,115900,1061050740,17030,17030,17030,17030,105
|
|
20250116,115800,1059262590,17030,17040,17040,17030,68
|
|
20250116,115700,1058104240,17030,17030,17030,17030,0
|
|
20250116,115600,1058104240,17030,17040,17040,17020,70
|
|
20250116,115500,1056912050,17040,17020,17040,17020,6
|
|
20250116,115400,1056809830,17020,17020,17020,17020,650
|
|
20250116,115300,1045746830,17020,17060,17060,17020,381
|
|
20250116,115200,1039255100,17080,17110,17110,17080,31
|
|
20250116,115100,1038725020,17080,17090,17090,17080,1100
|
|
20250116,115000,1019936910,17110,17120,17130,17110,31
|
|
20250116,114900,1019406070,17140,17120,17140,17110,62
|
|
20250116,114800,1018344740,17130,17130,17140,17130,31
|
|
20250116,114700,1017813700,17130,17140,17140,17130,2
|
|
20250116,114600,1017779430,17170,17170,17170,17170,30
|
|
20250116,114500,1017264330,17140,17100,17200,17100,174
|
|
20250116,114400,1014287320,17100,17100,17100,17100,115
|
|
20250116,114300,1012320820,17100,17030,17100,17030,336
|
|
20250116,114200,1006588090,17030,17020,17030,17020,20
|
|
20250116,114100,1006247680,17020,17020,17020,17000,227
|
|
20250116,114000,1002387080,17020,17020,17020,17020,155
|
|
20250116,113900,999748980,17020,17050,17050,17020,65
|
|
20250116,113800,998641180,17030,17030,17030,17030,15
|
|
20250116,113700,998385730,17030,17040,17040,17030,80
|
|
20250116,113600,997022640,17040,17050,17050,17040,192
|
|
20250116,113500,993750700,17080,17070,17080,17070,612
|
|
20250116,113400,983303760,17040,17050,17050,17040,215
|
|
20250116,113300,979639400,17070,17100,17100,17060,935
|
|
20250116,113200,963677020,17100,17100,17100,17080,409
|
|
20250116,113100,956684350,17100,17100,17100,17100,112
|
|
20250116,113000,954769150,17100,17110,17110,17100,494
|
|
20250116,112900,946321600,17120,17140,17140,17120,210
|
|
20250116,112800,942724400,17130,17170,17170,17110,808
|
|
20250116,112700,928876720,17180,17180,17180,17180,396
|
|
20250116,112600,922073440,17180,17180,17180,17180,5
|
|
20250116,112500,921987540,17240,17200,17240,17200,30
|
|
20250116,112400,921471500,17200,17200,17260,17200,58
|
|
20250116,112300,920473560,17200,17160,17200,17160,129
|
|
20250116,112200,918256230,17170,17200,17200,17170,6
|
|
20250116,112100,918153140,17210,17170,17210,17140,269
|
|
20250116,112000,913534050,17210,17200,17210,17180,248
|
|
20250116,111900,909271640,17210,17220,17220,17210,41
|
|
20250116,111800,908565990,17250,17250,17250,17250,60
|
|
20250116,111700,907530990,17270,17250,17270,17210,49
|
|
20250116,111600,906686190,17270,17230,17270,17230,53
|
|
20250116,111500,905772310,17240,17250,17250,17240,28
|
|
20250116,111400,905289370,17260,17260,17260,17260,98
|
|
20250116,111300,903597890,17340,17360,17370,17270,7573
|
|
20250116,111200,772367860,17380,17380,17380,17380,0
|
|
20250116,111100,772367860,17380,17360,17380,17360,75
|
|
20250116,111000,771065700,17370,17380,17390,17370,66
|
|
20250116,110900,769918670,17380,17400,17440,17380,29
|
|
20250116,110800,769414430,17400,17390,17400,17370,366
|
|
20250116,110700,763047650,17390,17390,17390,17390,0
|
|
20250116,110600,763047650,17390,17390,17400,17390,233
|
|
20250116,110500,758995770,17400,17400,17440,17400,788
|
|
20250116,110400,745283790,17400,17400,17400,17400,315
|
|
20250116,110300,739802790,17420,17420,17420,17420,15
|
|
20250116,110200,739541490,17420,17400,17420,17390,113
|
|
20250116,110100,737575390,17410,17410,17410,17410,16
|
|
20250116,110000,737296830,17400,17400,17430,17400,43
|
|
20250116,105900,736548600,17420,17420,17420,17420,1
|
|
20250116,105800,736531180,17400,17420,17450,17400,31
|
|
20250116,105700,735991330,17420,17390,17420,17390,122
|
|
20250116,105600,733867740,17370,17380,17380,17370,44
|
|
20250116,105500,733103170,17400,17360,17400,17360,446
|
|
20250116,105400,725343870,17410,17410,17410,17410,0
|
|
20250116,105300,725343870,17410,17380,17410,17370,75
|
|
20250116,105200,724040620,17400,17400,17400,17400,0
|
|
20250116,105100,724040620,17400,17380,17400,17380,46
|
|
20250116,105000,723240690,17410,17410,17410,17410,0
|
|
20250116,104900,723240690,17410,17390,17410,17390,65
|
|
20250116,104800,722110290,17390,17400,17400,17390,34
|
|
20250116,104700,721518980,17400,17400,17400,17390,57
|
|
20250116,104600,720527330,17420,17410,17420,17410,36
|
|
20250116,104500,719900560,17390,17420,17420,17390,614
|
|
20250116,104400,709210850,17450,17450,17450,17450,0
|
|
20250116,104300,709210850,17450,17440,17450,17420,182
|
|
20250116,104200,706037790,17400,17410,17440,17400,19
|
|
20250116,104100,705707000,17500,17390,17500,17390,260
|
|
20250116,104000,701175830,17380,17370,17380,17370,46
|
|
20250116,103900,700376660,17400,17400,17400,17400,0
|
|
20250116,103800,700376660,17400,17370,17400,17370,125
|
|
20250116,103700,698204940,17400,17390,17400,17390,21
|
|
20250116,103600,697839700,17380,17370,17380,17370,30
|
|
20250116,103500,697318450,17410,17410,17410,17410,0
|
|
20250116,103400,697318450,17410,17410,17410,17380,242
|
|
20250116,103300,693107490,17420,17420,17420,17420,0
|
|
20250116,103200,693107490,17420,17420,17430,17410,78
|
|
20250116,103100,691749000,17430,17420,17430,17420,16
|
|
20250116,103000,691470270,17400,17400,17410,17400,77
|
|
20250116,102900,690130320,17430,17430,17430,17430,1
|
|
20250116,102800,690112890,17460,17420,17460,17420,70
|
|
20250116,102700,688893310,17420,17390,17420,17380,85
|
|
20250116,102600,687414990,17390,17390,17390,17390,14
|
|
20250116,102500,687171530,17400,17400,17400,17390,36
|
|
20250116,102400,686545430,17410,17410,17410,17410,0
|
|
20250116,102300,686545430,17410,17410,17420,17400,51
|
|
20250116,102200,685657820,17410,17410,17410,17380,515
|
|
20250116,102100,676706670,17410,17410,17410,17370,1824
|
|
20250116,102000,644952780,17410,17410,17410,17410,674
|
|
20250116,101900,633218440,17410,17380,17410,17360,312
|
|
20250116,101800,627801600,17410,17400,17410,17400,30
|
|
20250116,101700,627279450,17380,17400,17400,17380,173
|
|
20250116,101600,624272110,17430,17390,17430,17390,65
|
|
20250116,101500,623140690,17400,17430,17430,17400,13
|
|
20250116,101400,622914450,17460,17420,17460,17420,16
|
|
20250116,101300,622635690,17490,17500,17500,17420,48
|
|
20250116,101200,621796740,17510,17430,17510,17430,17
|
|
20250116,101100,621500350,17540,17540,17540,17540,15
|
|
20250116,101000,621237250,17550,17510,17570,17440,85
|
|
20250116,100900,619749350,17510,17410,17510,17410,400
|
|
20250116,100800,612783570,17420,17400,17420,17380,87
|
|
20250116,100700,611270570,17420,17400,17420,17400,33
|
|
20250116,100600,610696190,17410,17390,17410,17350,48
|
|
20250116,100500,609861990,17390,17370,17390,17370,31
|
|
20250116,100400,609323340,17400,17400,17400,17400,10
|
|
20250116,100300,609149340,17440,17390,17440,17370,802
|
|
20250116,100200,595204210,17370,17360,17420,17360,85
|
|
20250116,100100,593727460,17360,17390,17390,17360,9
|
|
20250116,100000,593571090,17420,17400,17420,17400,17
|
|
20250116,095900,593275130,17410,17430,17430,17300,988
|
|
20250116,095800,576121610,17400,17440,17490,17390,1430
|
|
20250116,095700,551233580,17450,17490,17490,17400,1266
|
|
20250116,095600,529189720,17490,17490,17490,17490,1
|
|
20250116,095500,529172230,17450,17460,17490,17430,1216
|
|
20250116,095400,507955180,17500,17440,17500,17440,849
|
|
20250116,095300,493147910,17440,17520,17520,17440,175
|
|
20250116,095200,490094740,17590,17520,17590,17500,1724
|
|
20250116,095100,459889170,17520,17520,17520,17510,48
|
|
20250116,095000,459048530,17570,17540,17570,17540,44
|
|
20250116,094900,458276330,17520,17520,17520,17520,16
|
|
20250116,094800,457996010,17570,17540,17580,17520,60
|
|
20250116,094700,456944130,17590,17550,17590,17510,246
|
|
20250116,094600,452633080,17580,17590,17590,17550,46
|
|
20250116,094500,451825020,17580,17580,17580,17550,45
|
|
20250116,094400,451033950,17580,17560,17580,17560,45
|
|
20250116,094300,450243710,17600,17600,17600,17600,61
|
|
20250116,094200,449170110,17600,17560,17600,17560,117
|
|
20250116,094100,447111550,17630,17550,17630,17540,89
|
|
20250116,094000,445548840,17560,17560,17590,17530,33
|
|
20250116,093900,444969780,17560,17460,17560,17450,263
|
|
20250116,093800,440370190,17460,17500,17520,17460,68
|
|
20250116,093700,439182120,17520,17480,17520,17480,4
|
|
20250116,093600,439112080,17480,17530,17540,17470,81
|
|
20250116,093500,437694290,17520,17490,17520,17480,72
|
|
20250116,093400,436434750,17530,17550,17550,17490,13
|
|
20250116,093300,436206980,17550,17510,17570,17500,33
|
|
20250116,093200,435629090,17570,17570,17570,17570,1
|
|
20250116,093100,435611520,17580,17520,17580,17500,71
|
|
20250116,093000,434367120,17600,17600,17600,17600,0
|
|
20250116,092900,434367120,17600,17590,17640,17490,94
|
|
20250116,092800,432714480,17600,17500,17600,17460,140
|
|
20250116,092700,430254990,17460,17590,17600,17460,1542
|
|
20250116,092600,403292010,17590,17510,17590,17510,118
|
|
20250116,092500,401223230,17520,17530,17540,17510,115
|
|
20250116,092400,399208660,17540,17600,17600,17530,2090
|
|
20250116,092300,362506900,17610,17610,17660,17600,249
|
|
20250116,092200,358122330,17620,17690,17690,17620,198
|
|
20250116,092100,354631690,17740,17650,17740,17640,45
|
|
20250116,092000,353837340,17730,17740,17740,17660,183
|
|
20250116,091900,350603230,17750,17700,17750,17690,183
|
|
20250116,091800,347362910,17740,17660,17740,17660,109
|
|
20250116,091700,345431000,17740,17600,17740,17590,1768
|
|
20250116,091600,314294990,17620,17580,17620,17580,32
|
|
20250116,091500,313731910,17640,17630,17640,17580,118
|
|
20250116,091400,311656560,17590,17690,17690,17590,1497
|
|
20250116,091300,285300040,17650,17640,17740,17640,1158
|
|
20250116,091200,264848810,17680,17730,17750,17640,4042
|
|
20250116,091100,193372820,17750,17750,17770,17750,133
|
|
20250116,091000,191011900,17760,17810,17810,17750,612
|
|
20250116,090900,180134070,17780,17790,17820,17780,482
|
|
20250116,090800,171560140,17770,17790,17840,17770,246
|
|
20250116,090700,167183780,17840,17910,17910,17790,137
|
|
20250116,090600,164737200,17940,17950,17950,17930,595
|
|
20250116,090500,154062970,17920,17770,17970,17750,4231
|
|
20250116,090400,78740090,17770,17610,17770,17600,922
|
|
20250116,090300,62422260,17650,17440,17650,17440,1425
|
|
20250116,090200,37419700,17440,17370,17440,17370,649
|
|
20250116,090100,26113080,17370,17350,17370,17350,215
|
|
20250116,090000,22382670,17360,17300,17360,17270,1292
|