732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,210900,1534014400,185500,185500,185500,185500,265
|
|
20250116,210800,1534014400,185500,185500,185500,185500,0
|
|
20250116,210700,1534014400,185500,185500,185500,185500,0
|
|
20250116,210600,1534014400,185500,185500,185500,185500,0
|
|
20250116,210500,1534014400,185500,185500,185500,185500,0
|
|
20250116,210400,1534014400,185500,185500,185500,185500,0
|
|
20250116,210300,1534014400,185500,185500,185500,185500,0
|
|
20250116,210200,1534014400,185500,185500,185500,185500,0
|
|
20250116,210100,1534014400,185500,185500,185500,185500,0
|
|
20250116,210000,1534014400,185500,185500,185500,185500,0
|
|
20250116,205900,1534014400,185500,185500,185500,185500,0
|
|
20250116,205800,1534014400,185500,185500,185500,185500,0
|
|
20250116,205700,1534014400,185500,185500,185500,185500,0
|
|
20250116,205600,1534014400,185500,185500,185500,185500,0
|
|
20250116,205500,1534014400,185500,185500,185500,185500,0
|
|
20250116,205400,1534014400,185500,185500,185500,185500,0
|
|
20250116,205300,1534014400,185500,185500,185500,185500,0
|
|
20250116,205200,1534014400,185500,185500,185500,185500,0
|
|
20250116,205100,1534014400,185500,185500,185500,185500,0
|
|
20250116,205000,1534014400,185500,185500,185500,185500,0
|
|
20250116,204900,1534014400,185500,185500,185500,185500,0
|
|
20250116,204800,1534014400,185500,185500,185500,185500,0
|
|
20250116,204700,1534014400,185500,185500,185500,185500,0
|
|
20250116,204600,1534014400,185500,185500,185500,185500,0
|
|
20250116,204500,1534014400,185500,185500,185500,185500,0
|
|
20250116,204400,1534014400,185500,185500,185500,185500,0
|
|
20250116,204300,1534014400,185500,185500,185500,185500,0
|
|
20250116,204200,1534014400,185500,185500,185500,185500,0
|
|
20250116,204100,1534014400,185500,185500,185500,185500,0
|
|
20250116,204000,1534014400,185500,185500,185500,185500,0
|
|
20250116,203900,1534014400,185500,185500,185500,185500,265
|
|
20250116,203800,1534014400,185500,185500,185500,185500,0
|
|
20250116,203700,1534014400,185500,185500,185500,185500,0
|
|
20250116,203600,1534014400,185500,185500,185500,185500,0
|
|
20250116,203500,1534014400,185500,185500,185500,185500,0
|
|
20250116,203400,1534014400,185500,185500,185500,185500,0
|
|
20250116,203300,1534014400,185500,185500,185500,185500,0
|
|
20250116,203200,1534014400,185500,185500,185500,185500,0
|
|
20250116,203100,1534014400,185500,185500,185500,185500,0
|
|
20250116,203000,1534014400,185500,185500,185500,185500,0
|
|
20250116,202900,1534014400,185500,185500,185500,185500,0
|
|
20250116,202800,1534014400,185500,185500,185500,185500,0
|
|
20250116,202700,1534014400,185500,185500,185500,185500,0
|
|
20250116,202600,1534014400,185500,185500,185500,185500,0
|
|
20250116,202500,1534014400,185500,185500,185500,185500,0
|
|
20250116,202400,1534014400,185500,185500,185500,185500,0
|
|
20250116,202300,1534014400,185500,185500,185500,185500,0
|
|
20250116,202200,1534014400,185500,185500,185500,185500,0
|
|
20250116,202100,1534014400,185500,185500,185500,185500,0
|
|
20250116,202000,1534014400,185500,185500,185500,185500,0
|
|
20250116,201900,1534014400,185500,185500,185500,185500,0
|
|
20250116,201800,1534014400,185500,185500,185500,185500,0
|
|
20250116,201700,1534014400,185500,185500,185500,185500,0
|
|
20250116,201600,1534014400,185500,185500,185500,185500,0
|
|
20250116,201500,1534014400,185500,185500,185500,185500,0
|
|
20250116,201400,1534014400,185500,185500,185500,185500,0
|
|
20250116,201300,1534014400,185500,185500,185500,185500,0
|
|
20250116,201200,1534014400,185500,185500,185500,185500,0
|
|
20250116,201100,1534014400,185500,185500,185500,185500,0
|
|
20250116,201000,1534014400,185500,185500,185500,185500,0
|
|
20250116,200900,1534014400,185500,185500,185500,185500,265
|
|
20250116,200800,1534014400,185500,185500,185500,185500,0
|
|
20250116,200700,1534014400,185500,185500,185500,185500,0
|
|
20250116,200600,1534014400,185500,185500,185500,185500,0
|
|
20250116,200500,1534014400,185500,185500,185500,185500,0
|
|
20250116,200400,1534014400,185500,185500,185500,185500,0
|
|
20250116,200300,1534014400,185500,185500,185500,185500,0
|
|
20250116,200200,1534014400,185500,185500,185500,185500,0
|
|
20250116,200100,1534014400,185500,185500,185500,185500,0
|
|
20250116,200000,1534014400,185500,185500,185500,185500,0
|
|
20250116,195900,1534014400,185500,185500,185500,185500,0
|
|
20250116,195800,1534014400,185500,185500,185500,185500,0
|
|
20250116,195700,1534014400,185500,185500,185500,185500,0
|
|
20250116,195600,1534014400,185500,185500,185500,185500,0
|
|
20250116,195500,1534014400,185500,185500,185500,185500,0
|
|
20250116,195400,1534014400,185500,185500,185500,185500,0
|
|
20250116,195300,1534014400,185500,185500,185500,185500,0
|
|
20250116,195200,1534014400,185500,185500,185500,185500,0
|
|
20250116,195100,1534014400,185500,185500,185500,185500,0
|
|
20250116,195000,1534014400,185500,185500,185500,185500,0
|
|
20250116,194900,1534014400,185500,185500,185500,185500,0
|
|
20250116,194800,1534014400,185500,185500,185500,185500,0
|
|
20250116,194700,1534014400,185500,185500,185500,185500,0
|
|
20250116,194600,1534014400,185500,185500,185500,185500,0
|
|
20250116,194500,1534014400,185500,185500,185500,185500,0
|
|
20250116,194400,1534014400,185500,185500,185500,185500,0
|
|
20250116,194300,1534014400,185500,185500,185500,185500,0
|
|
20250116,194200,1534014400,185500,185500,185500,185500,0
|
|
20250116,194100,1534014400,185500,185500,185500,185500,0
|
|
20250116,194000,1534014400,185500,185500,185500,185500,0
|
|
20250116,193900,1534014400,185500,185500,185500,185500,265
|
|
20250116,193800,1534014400,185500,185500,185500,185500,0
|
|
20250116,193700,1534014400,185500,185500,185500,185500,0
|
|
20250116,193600,1534014400,185500,185500,185500,185500,0
|
|
20250116,193500,1534014400,185500,185500,185500,185500,0
|
|
20250116,193400,1534014400,185500,185500,185500,185500,0
|
|
20250116,193300,1534014400,185500,185500,185500,185500,0
|
|
20250116,193200,1534014400,185500,185500,185500,185500,0
|
|
20250116,193100,1534014400,185500,185500,185500,185500,0
|
|
20250116,193000,1534014400,185500,185500,185500,185500,0
|
|
20250116,192900,1534014400,185500,185500,185500,185500,0
|
|
20250116,192800,1534014400,185500,185500,185500,185500,0
|
|
20250116,192700,1534014400,185500,185500,185500,185500,0
|
|
20250116,192600,1534014400,185500,185500,185500,185500,0
|
|
20250116,192500,1534014400,185500,185500,185500,185500,0
|
|
20250116,192400,1534014400,185500,185500,185500,185500,0
|
|
20250116,192300,1534014400,185500,185500,185500,185500,0
|
|
20250116,192200,1534014400,185500,185500,185500,185500,0
|
|
20250116,192100,1534014400,185500,185500,185500,185500,0
|
|
20250116,192000,1534014400,185500,185500,185500,185500,0
|
|
20250116,191900,1534014400,185500,185500,185500,185500,0
|
|
20250116,191800,1534014400,185500,185500,185500,185500,0
|
|
20250116,191700,1534014400,185500,185500,185500,185500,0
|
|
20250116,191600,1534014400,185500,185500,185500,185500,0
|
|
20250116,191500,1534014400,185500,185500,185500,185500,0
|
|
20250116,191400,1534014400,185500,185500,185500,185500,0
|
|
20250116,191300,1534014400,185500,185500,185500,185500,0
|
|
20250116,191200,1534014400,185500,185500,185500,185500,0
|
|
20250116,191100,1534014400,185500,185500,185500,185500,0
|
|
20250116,191000,1534014400,185500,185500,185500,185500,0
|
|
20250116,190900,1534014400,185500,185500,185500,185500,265
|
|
20250116,190800,1534014400,185500,185500,185500,185500,0
|
|
20250116,190700,1534014400,185500,185500,185500,185500,0
|
|
20250116,190600,1534014400,185500,185500,185500,185500,0
|
|
20250116,190500,1534014400,185500,185500,185500,185500,0
|
|
20250116,190400,1534014400,185500,185500,185500,185500,0
|
|
20250116,190300,1534014400,185500,185500,185500,185500,0
|
|
20250116,190200,1534014400,185500,185500,185500,185500,0
|
|
20250116,190100,1534014400,185500,185500,185500,185500,0
|
|
20250116,190000,1534014400,185500,185500,185500,185500,0
|
|
20250116,185900,1534014400,185500,185500,185500,185500,0
|
|
20250116,185800,1534014400,185500,185500,185500,185500,0
|
|
20250116,185700,1534014400,185500,185500,185500,185500,0
|
|
20250116,185600,1534014400,185500,185500,185500,185500,0
|
|
20250116,185500,1534014400,185500,185500,185500,185500,0
|
|
20250116,185400,1534014400,185500,185500,185500,185500,0
|
|
20250116,185300,1534014400,185500,185500,185500,185500,0
|
|
20250116,185200,1534014400,185500,185500,185500,185500,0
|
|
20250116,185100,1534014400,185500,185500,185500,185500,0
|
|
20250116,185000,1534014400,185500,185500,185500,185500,0
|
|
20250116,184900,1534014400,185500,185500,185500,185500,0
|
|
20250116,184800,1534014400,185500,185500,185500,185500,0
|
|
20250116,184700,1534014400,185500,185500,185500,185500,0
|
|
20250116,184600,1534014400,185500,185500,185500,185500,0
|
|
20250116,184500,1534014400,185500,185500,185500,185500,0
|
|
20250116,184400,1534014400,185500,185500,185500,185500,0
|
|
20250116,184300,1534014400,185500,185500,185500,185500,0
|
|
20250116,184200,1534014400,185500,185500,185500,185500,0
|
|
20250116,184100,1534014400,185500,185500,185500,185500,0
|
|
20250116,184000,1534014400,185500,185500,185500,185500,0
|
|
20250116,183900,1534014400,185500,185500,185500,185500,265
|
|
20250116,183800,1534014400,185500,185500,185500,185500,0
|
|
20250116,183700,1534014400,185500,185500,185500,185500,0
|
|
20250116,183600,1534014400,185500,185500,185500,185500,0
|
|
20250116,183500,1534014400,185500,185500,185500,185500,0
|
|
20250116,183400,1534014400,185500,185500,185500,185500,0
|
|
20250116,183300,1534014400,185500,185500,185500,185500,0
|
|
20250116,183200,1534014400,185500,185500,185500,185500,0
|
|
20250116,183100,1534014400,185500,185500,185500,185500,0
|
|
20250116,183000,1534014400,185500,185500,185500,185500,0
|
|
20250116,182900,1534014400,185500,185500,185500,185500,0
|
|
20250116,182800,1534014400,185500,185500,185500,185500,0
|
|
20250116,182700,1534014400,185500,185500,185500,185500,0
|
|
20250116,182600,1534014400,185500,185500,185500,185500,0
|
|
20250116,182500,1534014400,185500,185500,185500,185500,0
|
|
20250116,182400,1534014400,185500,185500,185500,185500,0
|
|
20250116,182300,1534014400,185500,185500,185500,185500,0
|
|
20250116,182200,1534014400,185500,185500,185500,185500,0
|
|
20250116,182100,1534014400,185500,185500,185500,185500,0
|
|
20250116,182000,1534014400,185500,185500,185500,185500,0
|
|
20250116,181900,1534014400,185500,185500,185500,185500,0
|
|
20250116,181800,1534014400,185500,185500,185500,185500,0
|
|
20250116,181700,1534014400,185500,185500,185500,185500,0
|
|
20250116,181600,1534014400,185500,185500,185500,185500,0
|
|
20250116,181500,1534014400,185500,185500,185500,185500,0
|
|
20250116,181400,1534014400,185500,185500,185500,185500,0
|
|
20250116,181300,1534014400,185500,185500,185500,185500,0
|
|
20250116,181200,1534014400,185500,185500,185500,185500,0
|
|
20250116,181100,1534014400,185500,185500,185500,185500,0
|
|
20250116,181000,1534014400,185500,185500,185500,185500,0
|
|
20250116,180900,1534014400,185500,185500,185500,185500,265
|
|
20250116,180800,1534014400,185500,185500,185500,185500,0
|
|
20250116,180700,1534014400,185500,185500,185500,185500,0
|
|
20250116,180600,1534014400,185500,185500,185500,185500,0
|
|
20250116,180500,1534014400,185500,185500,185500,185500,0
|
|
20250116,180400,1534014400,185500,185500,185500,185500,0
|
|
20250116,180300,1534014400,185500,185500,185500,185500,0
|
|
20250116,180200,1534014400,185500,185500,185500,185500,0
|
|
20250116,180100,1534014400,185500,185500,185500,185500,0
|
|
20250116,180000,1534014400,185500,185500,185500,185500,0
|
|
20250116,175900,1534014400,185500,185500,185500,185500,0
|
|
20250116,175800,1534014400,185500,185500,185500,185500,0
|
|
20250116,175700,1534014400,185500,185500,185500,185500,0
|
|
20250116,175600,1534014400,185500,185500,185500,185500,0
|
|
20250116,175500,1534014400,185500,185500,185500,185500,0
|
|
20250116,175400,1534014400,185500,185500,185500,185500,0
|
|
20250116,175300,1534014400,185500,185500,185500,185500,0
|
|
20250116,175200,1534014400,185500,185500,185500,185500,0
|
|
20250116,175100,1534014400,185500,185500,185500,185500,0
|
|
20250116,175000,1534014400,185500,185500,185500,185500,0
|
|
20250116,174900,1534014400,185500,185500,185500,185500,0
|
|
20250116,174800,1534014400,185500,185500,185500,185500,0
|
|
20250116,174700,1534014400,185500,185500,185500,185500,0
|
|
20250116,174600,1534014400,185500,185500,185500,185500,0
|
|
20250116,174500,1534014400,185500,185500,185500,185500,0
|
|
20250116,174400,1534014400,185500,185500,185500,185500,0
|
|
20250116,174300,1534014400,185500,185500,185500,185500,0
|
|
20250116,174200,1534014400,185500,185500,185500,185500,0
|
|
20250116,174100,1534014400,185500,185500,185500,185500,0
|
|
20250116,174000,1534014400,185500,185500,185500,185500,0
|
|
20250116,173900,1534014400,185500,185500,185500,185500,265
|
|
20250116,173800,1534014400,185500,185500,185500,185500,0
|
|
20250116,173700,1534014400,185500,185500,185500,185500,0
|
|
20250116,173600,1534014400,185500,185500,185500,185500,0
|
|
20250116,173500,1534014400,185500,185500,185500,185500,0
|
|
20250116,173400,1534014400,185500,185500,185500,185500,0
|
|
20250116,173300,1534014400,185500,185500,185500,185500,0
|
|
20250116,173200,1534014400,185500,185500,185500,185500,0
|
|
20250116,173100,1534014400,185500,185500,185500,185500,0
|
|
20250116,173000,1534014400,185500,185500,185500,185500,0
|
|
20250116,172900,1534014400,185500,185500,185500,185500,0
|
|
20250116,172800,1534014400,185500,185500,185500,185500,0
|
|
20250116,172700,1534014400,185500,185500,185500,185500,0
|
|
20250116,172600,1534014400,185500,185500,185500,185500,0
|
|
20250116,172500,1534014400,185500,185500,185500,185500,0
|
|
20250116,172400,1534014400,185500,185500,185500,185500,0
|
|
20250116,172300,1534014400,185500,185500,185500,185500,0
|
|
20250116,172200,1534014400,185500,185500,185500,185500,0
|
|
20250116,172100,1534014400,185500,185500,185500,185500,0
|
|
20250116,172000,1534014400,185500,185500,185500,185500,0
|
|
20250116,171900,1534014400,185500,185500,185500,185500,0
|
|
20250116,171800,1534014400,185500,185500,185500,185500,0
|
|
20250116,171700,1534014400,185500,185500,185500,185500,0
|
|
20250116,171600,1534014400,185500,185500,185500,185500,0
|
|
20250116,171500,1534014400,185500,185500,185500,185500,0
|
|
20250116,171400,1534014400,185500,185500,185500,185500,0
|
|
20250116,171300,1534014400,185500,185500,185500,185500,0
|
|
20250116,171200,1534014400,185500,185500,185500,185500,0
|
|
20250116,171100,1534014400,185500,185500,185500,185500,0
|
|
20250116,171000,1534014400,185500,185500,185500,185500,0
|
|
20250116,170900,1534014400,185500,185500,185500,185500,265
|
|
20250116,170800,1534014400,185500,185500,185500,185500,0
|
|
20250116,170700,1534014400,185500,185500,185500,185500,0
|
|
20250116,170600,1534014400,185500,185500,185500,185500,0
|
|
20250116,170500,1534014400,185500,185500,185500,185500,0
|
|
20250116,170400,1534014400,185500,185500,185500,185500,0
|
|
20250116,170300,1534014400,185500,185500,185500,185500,0
|
|
20250116,170200,1534014400,185500,185500,185500,185500,0
|
|
20250116,170100,1534014400,185500,185500,185500,185500,0
|
|
20250116,170000,1534014400,185500,185500,185500,185500,0
|
|
20250116,165900,1534014400,185500,185500,185500,185500,0
|
|
20250116,165800,1534014400,185500,185500,185500,185500,0
|
|
20250116,165700,1534014400,185500,185500,185500,185500,0
|
|
20250116,165600,1534014400,185500,185500,185500,185500,0
|
|
20250116,165500,1534014400,185500,185500,185500,185500,0
|
|
20250116,165400,1534014400,185500,185500,185500,185500,0
|
|
20250116,165300,1534014400,185500,185500,185500,185500,0
|
|
20250116,165200,1534014400,185500,185500,185500,185500,0
|
|
20250116,165100,1534014400,185500,185500,185500,185500,0
|
|
20250116,165000,1534014400,185500,185500,185500,185500,0
|
|
20250116,164900,1534014400,185500,185500,185500,185500,0
|
|
20250116,164800,1534014400,185500,185500,185500,185500,0
|
|
20250116,164700,1534014400,185500,185500,185500,185500,0
|
|
20250116,164600,1534014400,185500,185500,185500,185500,0
|
|
20250116,164500,1534014400,185500,185500,185500,185500,0
|
|
20250116,164400,1534014400,185500,185500,185500,185500,0
|
|
20250116,164300,1534014400,185500,185500,185500,185500,0
|
|
20250116,164200,1534014400,185500,185500,185500,185500,0
|
|
20250116,164100,1534014400,185500,185500,185500,185500,0
|
|
20250116,164000,1534014400,185500,185500,185500,185500,0
|
|
20250116,163900,1534014400,185500,185500,185500,185500,265
|
|
20250116,163800,1534014400,185500,185500,185500,185500,0
|
|
20250116,163700,1534014400,185500,185500,185500,185500,0
|
|
20250116,163600,1534014400,185500,185500,185500,185500,0
|
|
20250116,163500,1534014400,185500,185500,185500,185500,0
|
|
20250116,163400,1534014400,185500,185500,185500,185500,0
|
|
20250116,163300,1534014400,185500,185500,185500,185500,0
|
|
20250116,163200,1534014400,185500,185500,185500,185500,0
|
|
20250116,163100,1534014400,185500,185500,185500,185500,0
|
|
20250116,163000,1534014400,185500,185500,185500,185500,0
|
|
20250116,162900,1534014400,185500,185500,185500,185500,0
|
|
20250116,162800,1534014400,185500,185500,185500,185500,0
|
|
20250116,162700,1534014400,185500,185500,185500,185500,0
|
|
20250116,162600,1534014400,185500,185500,185500,185500,0
|
|
20250116,162500,1534014400,185500,185500,185500,185500,0
|
|
20250116,162400,1534014400,185500,185500,185500,185500,0
|
|
20250116,162300,1534014400,185500,185500,185500,185500,0
|
|
20250116,162200,1534014400,185500,185500,185500,185500,0
|
|
20250116,162100,1534014400,185500,185500,185500,185500,0
|
|
20250116,162000,1534014400,185500,185500,185500,185500,0
|
|
20250116,161900,1534014400,185500,185500,185500,185500,0
|
|
20250116,161800,1534014400,185500,185500,185500,185500,0
|
|
20250116,161700,1534014400,185500,185500,185500,185500,0
|
|
20250116,161600,1534014400,185500,185500,185500,185500,0
|
|
20250116,161500,1534014400,185500,185500,185500,185500,0
|
|
20250116,161400,1534014400,185500,185500,185500,185500,0
|
|
20250116,161300,1534014400,185500,185500,185500,185500,0
|
|
20250116,161200,1534014400,185500,185500,185500,185500,0
|
|
20250116,161100,1534014400,185500,185500,185500,185500,0
|
|
20250116,161000,1534014400,185500,185500,185500,185500,0
|
|
20250116,160900,1534014400,185500,185500,185500,185500,265
|
|
20250116,160800,1534014400,185500,185500,185500,185500,0
|
|
20250116,160700,1534014400,185500,185500,185500,185500,0
|
|
20250116,160600,1534014400,185500,185500,185500,185500,0
|
|
20250116,160500,1534014400,185500,185500,185500,185500,0
|
|
20250116,160400,1534014400,185500,185500,185500,185500,0
|
|
20250116,160300,1534014400,185500,185500,185500,185500,0
|
|
20250116,160200,1534014400,185500,185500,185500,185500,0
|
|
20250116,160100,1534014400,185500,185500,185500,185500,0
|
|
20250116,160000,1534014400,185500,185500,185500,185500,0
|
|
20250116,155900,1534014400,185500,185500,185500,185500,0
|
|
20250116,155800,1534014400,185500,185500,185500,185500,0
|
|
20250116,155700,1534014400,185500,185500,185500,185500,0
|
|
20250116,155600,1534014400,185500,185500,185500,185500,0
|
|
20250116,155500,1534014400,185500,185500,185500,185500,0
|
|
20250116,155400,1534014400,185500,185500,185500,185500,0
|
|
20250116,155300,1534014400,185500,185500,185500,185500,0
|
|
20250116,155200,1534014400,185500,185500,185500,185500,0
|
|
20250116,155100,1534014400,185500,185500,185500,185500,0
|
|
20250116,155000,1534014400,185500,185500,185500,185500,0
|
|
20250116,154900,1534014400,185500,185500,185500,185500,0
|
|
20250116,154800,1534014400,185500,185500,185500,185500,0
|
|
20250116,154700,1534014400,185500,185500,185500,185500,0
|
|
20250116,154600,1534014400,185500,185500,185500,185500,0
|
|
20250116,154500,1534014400,185500,185500,185500,185500,0
|
|
20250116,154400,1534014400,185500,185500,185500,185500,0
|
|
20250116,154300,1534014400,185500,185500,185500,185500,0
|
|
20250116,154200,1534014400,185500,185500,185500,185500,0
|
|
20250116,154100,1534014400,185500,185500,185500,185500,0
|
|
20250116,154000,1534014400,185500,185500,185500,185500,0
|
|
20250116,153900,1534014400,185500,185500,185500,185500,265
|
|
20250116,153800,1534014400,185500,185500,185500,185500,0
|
|
20250116,153700,1534014400,185500,185500,185500,185500,0
|
|
20250116,153600,1534014400,185500,185500,185500,185500,0
|
|
20250116,153500,1534014400,185500,185500,185500,185500,0
|
|
20250116,153400,1534014400,185500,185500,185500,185500,0
|
|
20250116,153300,1534014400,185500,185500,185500,185500,0
|
|
20250116,153200,1534014400,185500,185500,185500,185500,0
|
|
20250116,153100,1534014400,185500,185500,185500,185500,0
|
|
20250116,153000,1534014400,185500,185500,185500,185500,265
|
|
20250116,152900,1484856900,185500,185500,185500,185500,0
|
|
20250116,152800,1484856900,185500,185500,185500,185500,0
|
|
20250116,152700,1484856900,185500,185500,185500,185500,0
|
|
20250116,152600,1484856900,185500,185500,185500,185500,0
|
|
20250116,152500,1484856900,185500,185500,185500,185500,0
|
|
20250116,152400,1484856900,185500,185500,185500,185500,0
|
|
20250116,152300,1484856900,185500,185500,185500,185500,0
|
|
20250116,152200,1484856900,185500,185500,185500,185500,0
|
|
20250116,152100,1484856900,185500,185500,185500,185500,0
|
|
20250116,152000,1484856900,185500,185500,185500,185500,0
|
|
20250116,151900,1484856900,185500,184900,185500,184900,50
|
|
20250116,151800,1475592900,185400,185400,185400,184900,10
|
|
20250116,151700,1473739900,184800,184800,184800,184800,1
|
|
20250116,151600,1473555100,185200,184800,185200,184800,3
|
|
20250116,151500,1472999900,185200,185400,185500,185200,143
|
|
20250116,151400,1446491400,185400,184800,185400,184800,1433
|
|
20250116,151300,1181419500,184800,184800,184800,184800,14
|
|
20250116,151200,1178832300,184800,184800,184900,184800,14
|
|
20250116,151100,1176244500,184800,184800,184800,184800,16
|
|
20250116,151000,1173287700,184800,184800,184900,184800,18
|
|
20250116,150900,1169960300,184900,184600,184900,184500,128
|
|
20250116,150800,1146313100,184500,184600,184600,184500,16
|
|
20250116,150700,1143359600,184500,184500,184500,184500,6
|
|
20250116,150600,1142252600,184500,184400,184500,184400,21
|
|
20250116,150500,1138378300,184500,184500,184500,184500,2
|
|
20250116,150400,1138009300,184500,184500,184600,184500,60
|
|
20250116,150300,1126938700,184500,184500,184500,184500,1
|
|
20250116,150200,1126754200,184400,184400,184400,184400,0
|
|
20250116,150100,1126754200,184400,184400,184400,184400,16
|
|
20250116,150000,1123803800,184300,184300,184300,184300,2
|
|
20250116,145900,1123435200,184300,184400,184400,184300,27
|
|
20250116,145800,1118456600,184400,184400,184400,184400,2
|
|
20250116,145700,1118087800,184400,184400,184400,184400,1
|
|
20250116,145600,1117903400,184300,184300,184300,184300,39
|
|
20250116,145500,1110715700,184400,184400,184400,184400,38
|
|
20250116,145400,1103708500,184500,184400,184500,184300,41
|
|
20250116,145300,1096148100,184500,184500,184500,184500,5
|
|
20250116,145200,1095225600,184500,184500,184500,184500,2
|
|
20250116,145100,1094856600,184400,184400,184400,184400,1
|
|
20250116,145000,1094672200,184500,184400,184500,184400,10
|
|
20250116,144900,1092827600,184500,184500,184500,184500,0
|
|
20250116,144800,1092827600,184500,184500,184500,184500,1
|
|
20250116,144700,1092643100,184500,184500,184500,184500,8
|
|
20250116,144600,1091167100,184400,184400,184400,184400,0
|
|
20250116,144500,1091167100,184400,184400,184400,184400,11
|
|
20250116,144400,1089138700,184400,184400,184400,184400,0
|
|
20250116,144300,1089138700,184400,184300,184400,184300,19
|
|
20250116,144200,1085635200,184300,184300,184300,184300,0
|
|
20250116,144100,1085635200,184300,184300,184300,184300,5
|
|
20250116,144000,1084713700,184300,184300,184300,184300,1
|
|
20250116,143900,1084529400,184400,184400,184400,184300,20
|
|
20250116,143800,1080841500,184400,184400,184400,184400,54
|
|
20250116,143700,1070883900,184500,184500,184500,184500,2
|
|
20250116,143600,1070514900,184400,184600,184600,184400,49
|
|
20250116,143500,1061474200,184600,184500,184600,184500,19
|
|
20250116,143400,1057968500,184600,184600,184600,184600,6
|
|
20250116,143300,1056860900,184500,184500,184600,184500,10
|
|
20250116,143200,1055015800,184600,184600,184600,184600,9
|
|
20250116,143100,1053354400,184500,184600,184600,184500,11
|
|
20250116,143000,1051324800,184600,184600,184600,184600,5
|
|
20250116,142900,1050401800,184600,184600,184600,184600,2
|
|
20250116,142800,1050032600,184500,184500,184500,184500,10
|
|
20250116,142700,1048187600,184500,184500,184500,184500,0
|
|
20250116,142600,1048187600,184500,184500,184500,184400,6
|
|
20250116,142500,1047080900,184500,184500,184500,184500,5
|
|
20250116,142400,1046158400,184400,184500,184500,184400,4
|
|
20250116,142300,1045420500,184500,184500,184500,184500,0
|
|
20250116,142200,1045420500,184500,184500,184500,184500,7
|
|
20250116,142100,1044129000,184500,184500,184500,184500,5
|
|
20250116,142000,1043206500,184500,184500,184500,184500,16
|
|
20250116,141900,1040254500,184500,184500,184500,184500,5
|
|
20250116,141800,1039332000,184500,184600,184600,184500,6
|
|
20250116,141700,1038224600,184500,184500,184500,184500,1
|
|
20250116,141600,1038040100,184600,184600,184600,184600,4
|
|
20250116,141500,1037301700,184500,184500,184500,184500,0
|
|
20250116,141400,1037301700,184500,184600,184600,184500,5
|
|
20250116,141300,1036378900,184600,184600,184600,184600,4
|
|
20250116,141200,1035640500,184500,184600,184600,184500,2
|
|
20250116,141100,1035271400,184600,184600,184600,184600,0
|
|
20250116,141000,1035271400,184600,184600,184600,184600,18
|
|
20250116,140900,1031948600,184600,184600,184600,184600,3
|
|
20250116,140800,1031394800,184600,184600,184600,184600,7
|
|
20250116,140700,1030102600,184500,184500,184500,184500,6
|
|
20250116,140600,1028995600,184500,184500,184500,184500,2
|
|
20250116,140500,1028626600,184500,184500,184500,184500,7
|
|
20250116,140400,1027335100,184600,184600,184600,184600,0
|
|
20250116,140300,1027335100,184600,184600,184600,184500,14
|
|
20250116,140200,1024751600,184600,184500,184600,184500,4
|
|
20250116,140100,1024013400,184400,184400,184400,184400,1
|
|
20250116,140000,1023829000,184400,184400,184400,184400,0
|
|
20250116,135900,1023829000,184400,184400,184400,184400,0
|
|
20250116,135800,1023829000,184400,184400,184400,184400,3
|
|
20250116,135700,1023275800,184500,184500,184500,184500,5
|
|
20250116,135600,1022353300,184600,184600,184600,184600,0
|
|
20250116,135500,1022353300,184600,184500,184600,184500,33
|
|
20250116,135400,1016262600,184500,184500,184500,184500,1
|
|
20250116,135300,1016078100,184500,184400,184500,184400,6
|
|
20250116,135200,1014971200,184400,184500,184500,184400,11
|
|
20250116,135100,1012942600,184500,184500,184500,184500,0
|
|
20250116,135000,1012942600,184500,184400,184500,184400,2
|
|
20250116,134900,1012573700,184400,184400,184400,184400,1
|
|
20250116,134800,1012389300,184400,184600,184600,184400,126
|
|
20250116,134700,989144600,184600,184600,184600,184600,4
|
|
20250116,134600,988406200,184500,184500,184500,184500,0
|
|
20250116,134500,988406200,184500,184500,184500,184500,2
|
|
20250116,134400,988037200,184500,184500,184500,184500,2
|
|
20250116,134300,987668200,184600,184500,184600,184500,10
|
|
20250116,134200,985822300,184600,184600,184600,184600,0
|
|
20250116,134100,985822300,184600,184600,184600,184600,5
|
|
20250116,134000,984899300,184700,184600,184700,184600,7
|
|
20250116,133900,983607000,184600,184600,184600,184600,56
|
|
20250116,133800,973269400,184600,184600,184600,184600,0
|
|
20250116,133700,973269400,184600,184700,184700,184600,3
|
|
20250116,133600,972715400,184500,184500,184500,184500,0
|
|
20250116,133500,972715400,184500,184500,184500,184500,0
|
|
20250116,133400,972715400,184500,184500,184500,184500,2
|
|
20250116,133300,972346400,184500,184500,184500,184500,1
|
|
20250116,133200,972161900,184500,184500,184500,184500,11
|
|
20250116,133100,970132400,184500,184500,184500,184500,5
|
|
20250116,133000,969209900,184400,184400,184400,184400,0
|
|
20250116,132900,969209900,184400,184400,184400,184400,1
|
|
20250116,132800,969025500,184500,184500,184500,184500,2
|
|
20250116,132700,968656500,184400,184400,184400,184400,1
|
|
20250116,132600,968472100,184600,184600,184600,184600,47
|
|
20250116,132500,959795900,184600,184600,184600,184600,10
|
|
20250116,132400,957949900,184600,184700,184700,184600,10
|
|
20250116,132300,956103100,184700,184700,184700,184700,0
|
|
20250116,132200,956103100,184700,184700,184700,184700,1
|
|
20250116,132100,955918400,184700,184700,184700,184700,0
|
|
20250116,132000,955918400,184700,184700,184700,184700,0
|
|
20250116,131900,955918400,184700,184600,184700,184600,30
|
|
20250116,131800,950377500,184600,184600,184600,184600,2
|
|
20250116,131700,950008300,184600,184600,184600,184600,0
|
|
20250116,131600,950008300,184600,184600,184600,184600,1
|
|
20250116,131500,949823700,184600,184600,184600,184600,0
|
|
20250116,131400,949823700,184600,184600,184600,184600,1
|
|
20250116,131300,949639100,184600,184600,184600,184600,0
|
|
20250116,131200,949639100,184600,184600,184600,184600,0
|
|
20250116,131100,949639100,184600,184600,184600,184600,1
|
|
20250116,131000,949454500,184600,184600,184600,184600,0
|
|
20250116,130900,949454500,184600,184600,184600,184600,0
|
|
20250116,130800,949454500,184600,184600,184600,184500,12
|
|
20250116,130700,947239400,184600,184600,184600,184600,1
|
|
20250116,130600,947054800,184600,184400,184600,184400,7
|
|
20250116,130500,945763200,184400,184500,184500,184400,10
|
|
20250116,130400,943918900,184400,184400,184400,184400,0
|
|
20250116,130300,943918900,184400,184400,184400,184400,3
|
|
20250116,130200,943365700,184400,184400,184400,184400,2
|
|
20250116,130100,942996900,184500,184300,184500,184300,2
|
|
20250116,130000,942628100,184300,184500,184500,184300,46
|
|
20250116,125900,934144900,184400,184400,184400,184400,0
|
|
20250116,125800,934144900,184400,184400,184400,184400,0
|
|
20250116,125700,934144900,184400,184400,184400,184400,25
|
|
20250116,125600,929534900,184300,184300,184300,184300,2
|
|
20250116,125500,929166300,184400,184400,184400,184400,6
|
|
20250116,125400,928059900,184400,184400,184400,184400,3
|
|
20250116,125300,927506700,184300,184300,184300,184300,1
|
|
20250116,125200,927322400,184400,184400,184400,184400,4
|
|
20250116,125100,926584800,184300,184500,184500,184300,54
|
|
20250116,125000,916622400,184500,184600,184600,184500,20
|
|
20250116,124900,912930500,184600,184600,184600,184600,10
|
|
20250116,124800,911084500,184600,184600,184600,184600,27
|
|
20250116,124700,906100300,184600,184800,184800,184600,69
|
|
20250116,124600,893353100,184800,184800,184800,184800,1
|
|
20250116,124500,893168300,184800,184800,184800,184800,5
|
|
20250116,124400,892244300,184900,184900,184900,184900,0
|
|
20250116,124300,892244300,184900,184900,184900,184900,5
|
|
20250116,124200,891319800,184900,184900,184900,184900,5
|
|
20250116,124100,890395300,184900,184900,184900,184900,1
|
|
20250116,124000,890210400,185000,185000,185000,184900,8
|
|
20250116,123900,888730500,184900,184900,184900,184900,0
|
|
20250116,123800,888730500,184900,184900,184900,184900,0
|
|
20250116,123700,888730500,184900,184900,184900,184900,1
|
|
20250116,123600,888545600,184900,184900,184900,184900,0
|
|
20250116,123500,888545600,184900,184900,184900,184900,1
|
|
20250116,123400,888360700,185000,185000,185000,185000,2
|
|
20250116,123300,887990700,185000,185000,185000,185000,6
|
|
20250116,123200,886880700,184900,184900,185000,184900,29
|
|
20250116,123100,881518400,184900,184900,184900,184900,4
|
|
20250116,123000,880778800,184900,184900,184900,184900,1
|
|
20250116,122900,880593900,184900,184900,184900,184900,4
|
|
20250116,122800,879854300,184900,184900,184900,184900,8
|
|
20250116,122700,878375100,184900,185000,185000,184900,6
|
|
20250116,122600,877265200,185000,185200,185200,184900,95
|
|
20250116,122500,859688000,185200,185200,185200,185200,1
|
|
20250116,122400,859502800,185300,185300,185300,185300,0
|
|
20250116,122300,859502800,185300,185300,185300,185300,19
|
|
20250116,122200,855982100,185200,185200,185200,185200,1
|
|
20250116,122100,855796900,185000,185000,185000,185000,0
|
|
20250116,122000,855796900,185000,185000,185000,185000,33
|
|
20250116,121900,849691900,185100,185100,185100,185100,0
|
|
20250116,121800,849691900,185100,185200,185200,185100,4
|
|
20250116,121700,848951200,185200,185200,185200,185200,2
|
|
20250116,121600,848580800,185300,185300,185400,185300,13
|
|
20250116,121500,846171600,185300,185200,185300,185200,5
|
|
20250116,121400,845245200,185200,185200,185200,185200,1
|
|
20250116,121300,845060000,185200,185200,185200,185200,0
|
|
20250116,121200,845060000,185200,185100,185200,185100,56
|
|
20250116,121100,834688900,185000,185000,185000,185000,3
|
|
20250116,121000,834133900,185000,185000,185000,185000,1
|
|
20250116,120900,833948900,185000,185000,185000,185000,1
|
|
20250116,120800,833763900,185100,185100,185100,185100,2
|
|
20250116,120700,833393700,185100,185100,185100,185100,2
|
|
20250116,120600,833023500,185100,185100,185100,185100,5
|
|
20250116,120500,832098000,185000,185000,185000,185000,0
|
|
20250116,120400,832098000,185000,185000,185000,185000,1
|
|
20250116,120300,831913000,185000,185000,185000,185000,0
|
|
20250116,120200,831913000,185000,185000,185000,185000,0
|
|
20250116,120100,831913000,185000,185000,185100,185000,25
|
|
20250116,120000,827287600,185000,185000,185000,185000,0
|
|
20250116,115900,827287600,185000,185000,185000,185000,1
|
|
20250116,115800,827102600,185200,185200,185200,185200,0
|
|
20250116,115700,827102600,185200,185100,185200,185000,30
|
|
20250116,115600,821550100,185100,185100,185100,185100,1
|
|
20250116,115500,821365000,185100,185100,185100,185100,1
|
|
20250116,115400,821179900,185100,185100,185100,185100,0
|
|
20250116,115300,821179900,185100,185100,185100,185100,1
|
|
20250116,115200,820994800,185200,185200,185200,185200,1
|
|
20250116,115100,820809600,185200,185100,185200,185100,3
|
|
20250116,115000,820254100,185100,185100,185100,185100,1
|
|
20250116,114900,820069000,185100,185100,185100,185100,8
|
|
20250116,114800,818588200,185100,185100,185100,185100,1
|
|
20250116,114700,818403100,185100,185100,185100,185100,1
|
|
20250116,114600,818218000,185100,185100,185100,185100,1
|
|
20250116,114500,818032900,185100,185100,185100,185100,5
|
|
20250116,114400,817107400,185100,185100,185100,185100,0
|
|
20250116,114300,817107400,185100,185100,185100,185100,2
|
|
20250116,114200,816737200,185000,185000,185000,185000,0
|
|
20250116,114100,816737200,185000,185000,185000,185000,2
|
|
20250116,114000,816367200,185000,185000,185000,185000,1
|
|
20250116,113900,816182200,185000,185200,185400,185000,11
|
|
20250116,113800,814145000,185200,185100,185200,185100,17
|
|
20250116,113700,810997000,185200,185200,185200,185200,2
|
|
20250116,113600,810626600,185100,185100,185100,185100,0
|
|
20250116,113500,810626600,185100,185100,185100,185100,1
|
|
20250116,113400,810441500,185200,185200,185200,185200,0
|
|
20250116,113300,810441500,185200,185300,185300,185200,15
|
|
20250116,113200,807663000,185400,185400,185400,185400,2
|
|
20250116,113100,807292200,185400,185400,185400,185400,5
|
|
20250116,113000,806365200,185200,185200,185200,185200,5
|
|
20250116,112900,805439200,185400,185400,185400,185400,0
|
|
20250116,112800,805439200,185400,185400,185500,185400,11
|
|
20250116,112700,803399600,185400,185400,185400,185400,1
|
|
20250116,112600,803214200,185500,185400,185500,185400,2
|
|
20250116,112500,802843300,185400,185400,185400,185400,2
|
|
20250116,112400,802472500,185400,185400,185400,185400,0
|
|
20250116,112300,802472500,185400,185400,185400,185400,0
|
|
20250116,112200,802472500,185400,185300,185400,185300,17
|
|
20250116,112100,799321300,185300,185400,185400,185300,7
|
|
20250116,112000,798024100,185400,185400,185400,185400,1
|
|
20250116,111900,797838700,185500,185600,185600,185500,10
|
|
20250116,111800,795983000,185700,185700,185700,185700,7
|
|
20250116,111700,794683100,185600,185600,185600,185600,12
|
|
20250116,111600,792455900,185600,185700,185700,185600,2
|
|
20250116,111500,792084600,185600,185500,185700,185500,18
|
|
20250116,111400,788743900,185400,185400,185400,185400,5
|
|
20250116,111300,787816900,185300,185600,185600,185300,3
|
|
20250116,111200,787260600,185300,185300,185300,185300,1
|
|
20250116,111100,787075300,185500,185500,185600,185500,57
|
|
20250116,111000,776497500,185500,185500,185500,185500,3
|
|
20250116,110900,775941000,185500,185100,185500,185100,27
|
|
20250116,110800,770934800,185000,185000,185000,185000,1
|
|
20250116,110700,770749800,185000,185000,185000,185000,1
|
|
20250116,110600,770564800,185400,185400,185400,185400,2
|
|
20250116,110500,770194000,185400,185300,185400,185000,25
|
|
20250116,110400,765566500,185300,185500,185500,185300,57
|
|
20250116,110300,754999200,185500,185600,185600,185500,5
|
|
20250116,110200,754071600,185600,185700,185700,185600,77
|
|
20250116,110100,739779900,185600,185600,185600,185600,2
|
|
20250116,110000,739408700,185600,185600,185600,185600,1
|
|
20250116,105900,739223100,185600,185600,185600,185600,23
|
|
20250116,105800,734954300,185600,185500,185900,185500,231
|
|
20250116,105700,692074000,185600,185600,185600,185500,31
|
|
20250116,105600,686320600,185400,185100,185600,185100,177
|
|
20250116,105500,653529900,185000,184800,185100,184800,18
|
|
20250116,105400,650199800,185100,185000,185100,185000,148
|
|
20250116,105300,622819300,185000,184400,185000,184400,607
|
|
20250116,105200,510789700,184200,184400,184400,184200,31
|
|
20250116,105100,505077100,184400,184000,184400,184000,208
|
|
20250116,105000,466780500,184000,184000,184000,184000,1
|
|
20250116,104900,466596500,184100,184100,184100,184100,1
|
|
20250116,104800,466412400,184100,184000,184100,184000,15
|
|
20250116,104700,463652300,184000,184100,184100,184000,15
|
|
20250116,104600,460892000,183900,184000,184000,183900,5
|
|
20250116,104500,459972400,183900,184000,184000,183900,23
|
|
20250116,104400,455740500,184000,184000,184000,184000,0
|
|
20250116,104300,455740500,184000,184000,184000,184000,0
|
|
20250116,104200,455740500,184000,183900,184000,183900,32
|
|
20250116,104100,449854700,184000,184000,184000,184000,1
|
|
20250116,104000,449670700,183900,183900,183900,183900,86
|
|
20250116,103900,433855300,183900,183900,183900,183900,7
|
|
20250116,103800,432568000,183900,184000,184000,183900,9
|
|
20250116,103700,430912800,184000,183900,184000,183800,8
|
|
20250116,103600,429441600,183900,183900,183900,183900,0
|
|
20250116,103500,429441600,183900,183900,183900,183900,13
|
|
20250116,103400,427050900,183900,183900,183900,183900,36
|
|
20250116,103300,420430500,183900,183900,183900,183900,2
|
|
20250116,103200,420062700,184000,184000,184000,184000,4
|
|
20250116,103100,419326700,184100,184100,184100,184100,1
|
|
20250116,103000,419142600,183900,183900,183900,183900,40
|
|
20250116,102900,411786600,183800,183800,183800,183800,0
|
|
20250116,102800,411786600,183800,183800,183800,183800,1
|
|
20250116,102700,411602800,184000,183900,184000,183900,6
|
|
20250116,102600,410499000,183900,184000,184000,183900,2
|
|
20250116,102500,410131100,184000,184000,184000,184000,0
|
|
20250116,102400,410131100,184000,184100,184100,184000,3
|
|
20250116,102300,409579000,183900,183900,183900,183900,10
|
|
20250116,102200,407740000,183800,183800,183800,183800,5
|
|
20250116,102100,406821000,184200,184200,184200,184200,11
|
|
20250116,102000,404794800,183900,183900,183900,183900,0
|
|
20250116,101900,404794800,183900,183900,183900,183900,198
|
|
20250116,101800,368382600,183900,183900,183900,183900,0
|
|
20250116,101700,368382600,183900,183900,183900,183900,1
|
|
20250116,101600,368198700,184500,184500,184500,184500,3
|
|
20250116,101500,367645200,183900,183900,183900,183900,5
|
|
20250116,101400,366725700,183900,183900,183900,183900,5
|
|
20250116,101300,365806200,183900,184500,184500,183900,62
|
|
20250116,101200,354397700,184200,184200,184200,184200,2
|
|
20250116,101100,354029300,184100,184100,184100,184100,0
|
|
20250116,101000,354029300,184100,184100,184100,184100,0
|
|
20250116,100900,354029300,184100,184100,184100,184100,0
|
|
20250116,100800,354029300,184100,184100,184100,184100,0
|
|
20250116,100700,354029300,184100,184200,184200,184100,27
|
|
20250116,100600,349058200,184100,184100,184100,184100,4
|
|
20250116,100500,348321800,184100,184100,184100,184100,45
|
|
20250116,100400,340037300,184100,184100,184100,184100,1
|
|
20250116,100300,339853200,184100,184100,184100,184100,5
|
|
20250116,100200,338932700,184100,184500,184500,184100,9
|
|
20250116,100100,337274400,184500,184500,184500,184500,1
|
|
20250116,100000,337089900,184500,184500,184500,184500,1
|
|
20250116,095900,336905400,184400,184400,184400,184400,0
|
|
20250116,095800,336905400,184400,184400,184400,184400,26
|
|
20250116,095700,332111000,184400,184500,184500,184400,20
|
|
20250116,095600,328422600,184500,184500,184500,184400,31
|
|
20250116,095500,322704900,184500,184500,184500,184500,0
|
|
20250116,095400,322704900,184500,184700,184700,184500,31
|
|
20250116,095300,316983700,184700,184700,184700,184700,2
|
|
20250116,095200,316614300,184700,184700,184700,184700,0
|
|
20250116,095100,316614300,184700,184700,184800,184700,4
|
|
20250116,095000,315875400,184800,184700,184800,184700,5
|
|
20250116,094900,314951800,184800,184800,184800,184800,18
|
|
20250116,094800,311625400,184800,184800,184800,184800,0
|
|
20250116,094700,311625400,184800,184800,184800,184800,1
|
|
20250116,094600,311440600,184800,184800,184800,184800,6
|
|
20250116,094500,310331800,184800,184800,184800,184800,1
|
|
20250116,094400,310147000,184800,184800,184800,184800,1
|
|
20250116,094300,309962200,184700,184600,184800,184600,120
|
|
20250116,094200,287798600,184600,184600,184600,184600,1
|
|
20250116,094100,287614000,184600,184600,184600,184600,12
|
|
20250116,094000,285398800,184600,184600,184600,184600,1
|
|
20250116,093900,285214200,184700,184600,184700,184600,2
|
|
20250116,093800,284844900,184600,184600,184600,184600,0
|
|
20250116,093700,284844900,184600,184600,184600,184600,4
|
|
20250116,093600,284106500,184700,184700,184700,184700,4
|
|
20250116,093500,283367700,184800,184300,184800,184300,95
|
|
20250116,093400,265850300,183900,183900,183900,183900,3
|
|
20250116,093300,265298600,183900,183900,183900,183900,0
|
|
20250116,093200,265298600,183900,183900,183900,183900,1
|
|
20250116,093100,265114700,184200,183900,184200,183900,15
|
|
20250116,093000,262354700,183900,183900,183900,183900,36
|
|
20250116,092900,255734300,183900,184000,184000,183900,28
|
|
20250116,092800,250583100,184200,184200,184200,184200,12
|
|
20250116,092700,248372700,184200,184000,184200,183900,11
|
|
20250116,092600,246347000,184100,184200,184200,184100,16
|
|
20250116,092500,243401100,184200,183800,184200,183800,19
|
|
20250116,092400,239907700,183800,183800,183800,183800,38
|
|
20250116,092300,232923300,183800,183800,183800,183800,0
|
|
20250116,092200,232923300,183800,184700,184700,183800,36
|
|
20250116,092100,226297800,184600,184300,184600,184300,10
|
|
20250116,092000,224452400,184300,184500,184700,184300,17
|
|
20250116,091900,221316500,184400,184800,184800,184300,21
|
|
20250116,091800,217443400,184500,184400,184700,184300,35
|
|
20250116,091700,210988700,184400,184500,185000,184400,27
|
|
20250116,091600,206008900,184500,185200,185200,184500,129
|
|
20250116,091500,182179600,185400,185500,185500,185400,12
|
|
20250116,091400,179954000,185600,185700,185700,185600,30
|
|
20250116,091300,174383400,185500,185500,185500,185500,5
|
|
20250116,091200,173455900,185500,185500,185500,185500,2
|
|
20250116,091100,173084900,185500,186000,186000,185500,26
|
|
20250116,091000,168259300,186000,185000,186100,185000,316
|
|
20250116,090900,109614300,185000,184700,185000,184700,42
|
|
20250116,090800,101852400,184700,184700,184700,184700,20
|
|
20250116,090700,98158400,184700,184500,184700,184400,17
|
|
20250116,090600,95020800,185200,185200,185200,185200,0
|
|
20250116,090500,95020800,185200,185200,185200,185200,0
|
|
20250116,090400,95020800,185200,185200,185200,184300,8
|
|
20250116,090300,93541000,185400,184800,185400,184800,17
|
|
20250116,090200,90392200,185700,185700,185700,185700,0
|
|
20250116,090100,90392200,185700,184900,186300,184300,475
|
|
20250116,090000,2403700,184900,184900,184900,184900,13
|