607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,190400,21474900,17100,17100,17100,17100,5
|
|
20250103,190300,21474900,17100,17100,17100,17100,0
|
|
20250103,190200,21474900,17100,17100,17100,17100,0
|
|
20250103,190100,21474900,17100,17100,17100,17100,0
|
|
20250103,190000,21474900,17100,17100,17100,17100,0
|
|
20250103,185900,21474900,17100,17100,17100,17100,0
|
|
20250103,185800,21474900,17100,17100,17100,17100,0
|
|
20250103,185700,21474900,17100,17100,17100,17100,0
|
|
20250103,185600,21474900,17100,17100,17100,17100,0
|
|
20250103,185500,21474900,17100,17100,17100,17100,0
|
|
20250103,185400,21474900,17100,17100,17100,17100,0
|
|
20250103,185300,21474900,17100,17100,17100,17100,0
|
|
20250103,185200,21474900,17100,17100,17100,17100,0
|
|
20250103,185100,21474900,17100,17100,17100,17100,0
|
|
20250103,185000,21474900,17100,17100,17100,17100,0
|
|
20250103,184900,21474900,17100,17100,17100,17100,0
|
|
20250103,184800,21474900,17100,17100,17100,17100,0
|
|
20250103,184700,21474900,17100,17100,17100,17100,0
|
|
20250103,184600,21474900,17100,17100,17100,17100,0
|
|
20250103,184500,21474900,17100,17100,17100,17100,0
|
|
20250103,184400,21474900,17100,17100,17100,17100,0
|
|
20250103,184300,21474900,17100,17100,17100,17100,0
|
|
20250103,184200,21474900,17100,17100,17100,17100,0
|
|
20250103,184100,21474900,17100,17100,17100,17100,0
|
|
20250103,184000,21474900,17100,17100,17100,17100,0
|
|
20250103,183900,21474900,17100,17100,17100,17100,0
|
|
20250103,183800,21474900,17100,17100,17100,17100,0
|
|
20250103,183700,21474900,17100,17100,17100,17100,0
|
|
20250103,183600,21474900,17100,17100,17100,17100,0
|
|
20250103,183500,21474900,17100,17100,17100,17100,0
|
|
20250103,183400,21474900,17100,17100,17100,17100,5
|
|
20250103,183300,21474900,17100,17100,17100,17100,0
|
|
20250103,183200,21474900,17100,17100,17100,17100,0
|
|
20250103,183100,21474900,17100,17100,17100,17100,0
|
|
20250103,183000,21474900,17100,17100,17100,17100,0
|
|
20250103,182900,21474900,17100,17100,17100,17100,0
|
|
20250103,182800,21474900,17100,17100,17100,17100,0
|
|
20250103,182700,21474900,17100,17100,17100,17100,0
|
|
20250103,182600,21474900,17100,17100,17100,17100,0
|
|
20250103,182500,21474900,17100,17100,17100,17100,0
|
|
20250103,182400,21474900,17100,17100,17100,17100,0
|
|
20250103,182300,21474900,17100,17100,17100,17100,0
|
|
20250103,182200,21474900,17100,17100,17100,17100,0
|
|
20250103,182100,21474900,17100,17100,17100,17100,0
|
|
20250103,182000,21474900,17100,17100,17100,17100,0
|
|
20250103,181900,21474900,17100,17100,17100,17100,0
|
|
20250103,181800,21474900,17100,17100,17100,17100,0
|
|
20250103,181700,21474900,17100,17100,17100,17100,0
|
|
20250103,181600,21474900,17100,17100,17100,17100,0
|
|
20250103,181500,21474900,17100,17100,17100,17100,0
|
|
20250103,181400,21474900,17100,17100,17100,17100,0
|
|
20250103,181300,21474900,17100,17100,17100,17100,0
|
|
20250103,181200,21474900,17100,17100,17100,17100,0
|
|
20250103,181100,21474900,17100,17100,17100,17100,0
|
|
20250103,181000,21474900,17100,17100,17100,17100,0
|
|
20250103,180900,21474900,17100,17100,17100,17100,0
|
|
20250103,180800,21474900,17100,17100,17100,17100,0
|
|
20250103,180700,21474900,17100,17100,17100,17100,0
|
|
20250103,180600,21474900,17100,17100,17100,17100,0
|
|
20250103,180500,21474900,17100,17100,17100,17100,0
|
|
20250103,180400,21474900,17100,17100,17100,17100,5
|
|
20250103,180300,21474900,17100,17100,17100,17100,0
|
|
20250103,180200,21474900,17100,17100,17100,17100,0
|
|
20250103,180100,21474900,17100,17100,17100,17100,0
|
|
20250103,180000,21474900,17100,17100,17100,17100,0
|
|
20250103,175900,21474900,17100,17100,17100,17100,0
|
|
20250103,175800,21474900,17100,17100,17100,17100,0
|
|
20250103,175700,21474900,17100,17100,17100,17100,0
|
|
20250103,175600,21474900,17100,17100,17100,17100,0
|
|
20250103,175500,21474900,17100,17100,17100,17100,0
|
|
20250103,175400,21474900,17100,17100,17100,17100,0
|
|
20250103,175300,21474900,17100,17100,17100,17100,0
|
|
20250103,175200,21474900,17100,17100,17100,17100,0
|
|
20250103,175100,21474900,17100,17100,17100,17100,0
|
|
20250103,175000,21474900,17100,17100,17100,17100,0
|
|
20250103,174900,21474900,17100,17100,17100,17100,0
|
|
20250103,174800,21474900,17100,17100,17100,17100,0
|
|
20250103,174700,21474900,17100,17100,17100,17100,0
|
|
20250103,174600,21474900,17100,17100,17100,17100,0
|
|
20250103,174500,21474900,17100,17100,17100,17100,0
|
|
20250103,174400,21474900,17100,17100,17100,17100,0
|
|
20250103,174300,21474900,17100,17100,17100,17100,0
|
|
20250103,174200,21474900,17100,17100,17100,17100,0
|
|
20250103,174100,21474900,17100,17100,17100,17100,0
|
|
20250103,174000,21474900,17100,17100,17100,17100,0
|
|
20250103,173900,21474900,17100,17100,17100,17100,0
|
|
20250103,173800,21474900,17100,17100,17100,17100,0
|
|
20250103,173700,21474900,17100,17100,17100,17100,0
|
|
20250103,173600,21474900,17100,17100,17100,17100,0
|
|
20250103,173500,21474900,17100,17100,17100,17100,0
|
|
20250103,173400,21474900,17100,17100,17100,17100,5
|
|
20250103,173300,21474900,17100,17100,17100,17100,0
|
|
20250103,173200,21474900,17100,17100,17100,17100,0
|
|
20250103,173100,21474900,17100,17100,17100,17100,0
|
|
20250103,173000,21474900,17100,17100,17100,17100,0
|
|
20250103,172900,21474900,17100,17100,17100,17100,0
|
|
20250103,172800,21474900,17100,17100,17100,17100,0
|
|
20250103,172700,21474900,17100,17100,17100,17100,0
|
|
20250103,172600,21474900,17100,17100,17100,17100,0
|
|
20250103,172500,21474900,17100,17100,17100,17100,0
|
|
20250103,172400,21474900,17100,17100,17100,17100,0
|
|
20250103,172300,21474900,17100,17100,17100,17100,0
|
|
20250103,172200,21474900,17100,17100,17100,17100,0
|
|
20250103,172100,21474900,17100,17100,17100,17100,0
|
|
20250103,172000,21474900,17100,17100,17100,17100,0
|
|
20250103,171900,21474900,17100,17100,17100,17100,0
|
|
20250103,171800,21474900,17100,17100,17100,17100,0
|
|
20250103,171700,21474900,17100,17100,17100,17100,0
|
|
20250103,171600,21474900,17100,17100,17100,17100,0
|
|
20250103,171500,21474900,17100,17100,17100,17100,0
|
|
20250103,171400,21474900,17100,17100,17100,17100,0
|
|
20250103,171300,21474900,17100,17100,17100,17100,0
|
|
20250103,171200,21474900,17100,17100,17100,17100,0
|
|
20250103,171100,21474900,17100,17100,17100,17100,0
|
|
20250103,171000,21474900,17100,17100,17100,17100,0
|
|
20250103,170900,21474900,17100,17100,17100,17100,0
|
|
20250103,170800,21474900,17100,17100,17100,17100,0
|
|
20250103,170700,21474900,17100,17100,17100,17100,0
|
|
20250103,170600,21474900,17100,17100,17100,17100,0
|
|
20250103,170500,21474900,17100,17100,17100,17100,0
|
|
20250103,170400,21474900,17100,17100,17100,17100,5
|
|
20250103,170300,21474900,17100,17100,17100,17100,0
|
|
20250103,170200,21474900,17100,17100,17100,17100,0
|
|
20250103,170100,21474900,17100,17100,17100,17100,0
|
|
20250103,170000,21474900,17100,17100,17100,17100,0
|
|
20250103,165900,21474900,17100,17100,17100,17100,0
|
|
20250103,165800,21474900,17100,17100,17100,17100,0
|
|
20250103,165700,21474900,17100,17100,17100,17100,0
|
|
20250103,165600,21474900,17100,17100,17100,17100,0
|
|
20250103,165500,21474900,17100,17100,17100,17100,0
|
|
20250103,165400,21474900,17100,17100,17100,17100,0
|
|
20250103,165300,21474900,17100,17100,17100,17100,0
|
|
20250103,165200,21474900,17100,17100,17100,17100,0
|
|
20250103,165100,21474900,17100,17100,17100,17100,0
|
|
20250103,165000,21474900,17100,17100,17100,17100,0
|
|
20250103,164900,21474900,17100,17100,17100,17100,0
|
|
20250103,164800,21474900,17100,17100,17100,17100,0
|
|
20250103,164700,21474900,17100,17100,17100,17100,0
|
|
20250103,164600,21474900,17100,17100,17100,17100,0
|
|
20250103,164500,21474900,17100,17100,17100,17100,0
|
|
20250103,164400,21474900,17100,17100,17100,17100,0
|
|
20250103,164300,21474900,17100,17100,17100,17100,0
|
|
20250103,164200,21474900,17100,17100,17100,17100,0
|
|
20250103,164100,21474900,17100,17100,17100,17100,0
|
|
20250103,164000,21474900,17100,17100,17100,17100,0
|
|
20250103,163900,21474900,17100,17100,17100,17100,0
|
|
20250103,163800,21474900,17100,17100,17100,17100,0
|
|
20250103,163700,21474900,17100,17100,17100,17100,0
|
|
20250103,163600,21474900,17100,17100,17100,17100,0
|
|
20250103,163500,21474900,17100,17100,17100,17100,0
|
|
20250103,163400,21474900,17100,17100,17100,17100,5
|
|
20250103,163300,21474900,17100,17100,17100,17100,0
|
|
20250103,163200,21474900,17100,17100,17100,17100,0
|
|
20250103,163100,21474900,17100,17100,17100,17100,0
|
|
20250103,163000,21474900,17100,17100,17100,17100,0
|
|
20250103,162900,21474900,17100,17100,17100,17100,0
|
|
20250103,162800,21474900,17100,17100,17100,17100,0
|
|
20250103,162700,21474900,17100,17100,17100,17100,0
|
|
20250103,162600,21474900,17100,17100,17100,17100,0
|
|
20250103,162500,21474900,17100,17100,17100,17100,0
|
|
20250103,162400,21474900,17100,17100,17100,17100,0
|
|
20250103,162300,21474900,17100,17100,17100,17100,0
|
|
20250103,162200,21474900,17100,17100,17100,17100,0
|
|
20250103,162100,21474900,17100,17100,17100,17100,0
|
|
20250103,162000,21474900,17100,17100,17100,17100,0
|
|
20250103,161900,21474900,17100,17100,17100,17100,0
|
|
20250103,161800,21474900,17100,17100,17100,17100,0
|
|
20250103,161700,21474900,17100,17100,17100,17100,0
|
|
20250103,161600,21474900,17100,17100,17100,17100,0
|
|
20250103,161500,21474900,17100,17100,17100,17100,0
|
|
20250103,161400,21474900,17100,17100,17100,17100,0
|
|
20250103,161300,21474900,17100,17100,17100,17100,0
|
|
20250103,161200,21474900,17100,17100,17100,17100,0
|
|
20250103,161100,21474900,17100,17100,17100,17100,0
|
|
20250103,161000,21474900,17100,17100,17100,17100,0
|
|
20250103,160900,21474900,17100,17100,17100,17100,0
|
|
20250103,160800,21474900,17100,17100,17100,17100,0
|
|
20250103,160700,21474900,17100,17100,17100,17100,0
|
|
20250103,160600,21474900,17100,17100,17100,17100,0
|
|
20250103,160500,21474900,17100,17100,17100,17100,0
|
|
20250103,160400,21474900,17100,17100,17100,17100,5
|
|
20250103,160300,21474900,17100,17100,17100,17100,0
|
|
20250103,160200,21474900,17100,17100,17100,17100,0
|
|
20250103,160100,21474900,17100,17100,17100,17100,0
|
|
20250103,160000,21474900,17100,17100,17100,17100,0
|
|
20250103,155900,21474900,17100,17100,17100,17100,0
|
|
20250103,155800,21474900,17100,17100,17100,17100,0
|
|
20250103,155700,21474900,17100,17100,17100,17100,0
|
|
20250103,155600,21474900,17100,17100,17100,17100,0
|
|
20250103,155500,21474900,17100,17100,17100,17100,0
|
|
20250103,155400,21474900,17100,17100,17100,17100,0
|
|
20250103,155300,21474900,17100,17100,17100,17100,0
|
|
20250103,155200,21474900,17100,17100,17100,17100,0
|
|
20250103,155100,21474900,17100,17100,17100,17100,0
|
|
20250103,155000,21474900,17100,17100,17100,17100,0
|
|
20250103,154900,21474900,17100,17100,17100,17100,0
|
|
20250103,154800,21474900,17100,17100,17100,17100,0
|
|
20250103,154700,21474900,17100,17100,17100,17100,0
|
|
20250103,154600,21474900,17100,17100,17100,17100,0
|
|
20250103,154500,21474900,17100,17100,17100,17100,0
|
|
20250103,154400,21474900,17100,17100,17100,17100,0
|
|
20250103,154300,21474900,17100,17100,17100,17100,0
|
|
20250103,154200,21474900,17100,17100,17100,17100,0
|
|
20250103,154100,21474900,17100,17100,17100,17100,0
|
|
20250103,154000,21474900,17100,17100,17100,17100,0
|
|
20250103,153900,21474900,17100,17100,17100,17100,0
|
|
20250103,153800,21474900,17100,17100,17100,17100,0
|
|
20250103,153700,21474900,17100,17100,17100,17100,0
|
|
20250103,153600,21474900,17100,17100,17100,17100,0
|
|
20250103,153500,21474900,17100,17100,17100,17100,0
|
|
20250103,153400,21474900,17100,17100,17100,17100,5
|
|
20250103,153300,21474900,17100,17100,17100,17100,0
|
|
20250103,153200,21474900,17100,17100,17100,17100,0
|
|
20250103,153100,21474900,17100,17100,17100,17100,0
|
|
20250103,153000,21474900,17100,17100,17100,17100,5
|
|
20250103,152900,21389400,17000,17000,17000,17000,0
|
|
20250103,152800,21389400,17000,17000,17000,17000,0
|
|
20250103,152700,21389400,17000,17000,17000,17000,0
|
|
20250103,152600,21389400,17000,17000,17000,17000,0
|
|
20250103,152500,21389400,17000,17000,17000,17000,0
|
|
20250103,152400,21389400,17000,17000,17000,17000,0
|
|
20250103,152300,21389400,17000,17000,17000,17000,0
|
|
20250103,152200,21389400,17000,17000,17000,17000,0
|
|
20250103,152100,21389400,17000,17000,17000,17000,0
|
|
20250103,152000,21389400,17000,17000,17000,17000,0
|
|
20250103,151900,21389400,17000,17000,17000,17000,0
|
|
20250103,151800,21389400,17000,17000,17000,17000,0
|
|
20250103,151700,21389400,17000,17000,17000,17000,0
|
|
20250103,151600,21389400,17000,17000,17000,17000,0
|
|
20250103,151500,21389400,17000,17000,17000,17000,50
|
|
20250103,151400,20539400,17100,17100,17100,17100,0
|
|
20250103,151300,20539400,17100,17100,17100,17100,0
|
|
20250103,151200,20539400,17100,17100,17100,17100,0
|
|
20250103,151100,20539400,17100,17100,17100,17100,0
|
|
20250103,151000,20539400,17100,17100,17100,17100,0
|
|
20250103,150900,20539400,17100,17100,17100,17100,0
|
|
20250103,150800,20539400,17100,17100,17100,17100,0
|
|
20250103,150700,20539400,17100,17100,17100,17100,0
|
|
20250103,150600,20539400,17100,17100,17100,17100,0
|
|
20250103,150500,20539400,17100,17100,17100,17100,0
|
|
20250103,150400,20539400,17100,17100,17100,17100,0
|
|
20250103,150300,20539400,17100,17100,17100,17100,0
|
|
20250103,150200,20539400,17100,17100,17100,17100,0
|
|
20250103,150100,20539400,17100,17100,17100,17100,0
|
|
20250103,150000,20539400,17100,17100,17100,17100,0
|
|
20250103,145900,20539400,17100,17100,17100,17100,0
|
|
20250103,145800,20539400,17100,17100,17100,17100,0
|
|
20250103,145700,20539400,17100,17100,17100,17100,0
|
|
20250103,145600,20539400,17100,17100,17100,17100,0
|
|
20250103,145500,20539400,17100,17100,17100,17100,0
|
|
20250103,145400,20539400,17100,17100,17100,17100,0
|
|
20250103,145300,20539400,17100,17100,17100,17100,0
|
|
20250103,145200,20539400,17100,17100,17100,17100,0
|
|
20250103,145100,20539400,17100,17100,17100,17100,0
|
|
20250103,145000,20539400,17100,17100,17100,17100,7
|
|
20250103,144900,20419700,17120,17120,17120,17120,0
|
|
20250103,144800,20419700,17120,17120,17120,17120,0
|
|
20250103,144700,20419700,17120,17120,17120,17120,0
|
|
20250103,144600,20419700,17120,17120,17120,17120,0
|
|
20250103,144500,20419700,17120,17120,17120,17120,0
|
|
20250103,144400,20419700,17120,17120,17120,17120,0
|
|
20250103,144300,20419700,17120,17120,17120,17120,0
|
|
20250103,144200,20419700,17120,17120,17120,17120,0
|
|
20250103,144100,20419700,17120,17120,17120,17120,0
|
|
20250103,144000,20419700,17120,17120,17120,17120,0
|
|
20250103,143900,20419700,17120,17120,17120,17120,0
|
|
20250103,143800,20419700,17120,17120,17120,17120,0
|
|
20250103,143700,20419700,17120,17120,17120,17120,0
|
|
20250103,143600,20419700,17120,17120,17120,17120,0
|
|
20250103,143500,20419700,17120,17120,17120,17120,5
|
|
20250103,143400,20334100,17120,17120,17120,17120,6
|
|
20250103,143300,20231380,17120,17120,17120,17120,8
|
|
20250103,143200,20094420,17120,17120,17120,17120,5
|
|
20250103,143100,20008820,17120,17080,17120,17000,11
|
|
20250103,143000,19820780,17080,17080,17080,17080,5
|
|
20250103,142900,19735380,17080,17080,17080,17080,15
|
|
20250103,142800,19479180,17080,17080,17080,17080,8
|
|
20250103,142700,19342540,17080,17080,17080,17080,5
|
|
20250103,142600,19257140,17080,17080,17080,17080,8
|
|
20250103,142500,19120500,17080,17080,17080,17080,7
|
|
20250103,142400,19000940,17080,17080,17080,17080,9
|
|
20250103,142300,18847220,17080,17080,17080,17080,5
|
|
20250103,142200,18761820,17080,17080,17080,17080,9
|
|
20250103,142100,18608100,17080,17080,17080,17080,9
|
|
20250103,142000,18454380,17080,17080,17080,17080,5
|
|
20250103,141900,18368980,17080,17080,17080,17080,8
|
|
20250103,141800,18232340,17080,17080,17080,17080,5
|
|
20250103,141700,18146940,17080,17080,17080,17080,11
|
|
20250103,141600,17959060,17080,17070,17080,17070,5
|
|
20250103,141500,17873690,17070,17070,17070,17070,8
|
|
20250103,141400,17737130,17070,17070,17070,17070,9
|
|
20250103,141300,17583500,17070,17070,17070,17070,0
|
|
20250103,141200,17583500,17070,17070,17070,17070,0
|
|
20250103,141100,17583500,17070,17070,17070,17070,0
|
|
20250103,141000,17583500,17070,17070,17070,17070,0
|
|
20250103,140900,17583500,17070,17070,17070,17070,0
|
|
20250103,140800,17583500,17070,17070,17070,17070,1
|
|
20250103,140700,17566430,17000,17000,17000,17000,0
|
|
20250103,140600,17566430,17000,17000,17000,17000,0
|
|
20250103,140500,17566430,17000,17000,17000,17000,0
|
|
20250103,140400,17566430,17000,17000,17000,17000,0
|
|
20250103,140300,17566430,17000,17000,17000,17000,0
|
|
20250103,140200,17566430,17000,17000,17000,17000,0
|
|
20250103,140100,17566430,17000,17000,17000,17000,0
|
|
20250103,140000,17566430,17000,17040,17040,17000,311
|
|
20250103,135900,12271860,17030,17030,17030,17030,0
|
|
20250103,135800,12271860,17030,17030,17030,17030,0
|
|
20250103,135700,12271860,17030,17030,17030,17030,1
|
|
20250103,135600,12254830,17120,17120,17120,17120,0
|
|
20250103,135500,12254830,17120,17120,17120,17120,0
|
|
20250103,135400,12254830,17120,17120,17120,17120,0
|
|
20250103,135300,12254830,17120,17120,17120,17120,0
|
|
20250103,135200,12254830,17120,17120,17120,17120,0
|
|
20250103,135100,12254830,17120,17120,17120,17120,0
|
|
20250103,135000,12254830,17120,17120,17120,17120,0
|
|
20250103,134900,12254830,17120,17120,17120,17120,0
|
|
20250103,134800,12254830,17120,17120,17120,17120,0
|
|
20250103,134700,12254830,17120,17120,17120,17120,0
|
|
20250103,134600,12254830,17120,17120,17120,17120,0
|
|
20250103,134500,12254830,17120,17120,17120,17120,0
|
|
20250103,134400,12254830,17120,17120,17120,17120,0
|
|
20250103,134300,12254830,17120,17120,17120,17120,0
|
|
20250103,134200,12254830,17120,17120,17120,17120,0
|
|
20250103,134100,12254830,17120,17120,17120,17120,0
|
|
20250103,134000,12254830,17120,17120,17120,17120,0
|
|
20250103,133900,12254830,17120,17120,17120,17120,0
|
|
20250103,133800,12254830,17120,17120,17120,17120,0
|
|
20250103,133700,12254830,17120,17120,17120,17120,0
|
|
20250103,133600,12254830,17120,17120,17120,17120,0
|
|
20250103,133500,12254830,17120,17120,17120,17120,0
|
|
20250103,133400,12254830,17120,17120,17120,17120,0
|
|
20250103,133300,12254830,17120,17120,17120,17120,0
|
|
20250103,133200,12254830,17120,17120,17120,17120,0
|
|
20250103,133100,12254830,17120,17120,17120,17120,0
|
|
20250103,133000,12254830,17120,17120,17120,17120,0
|
|
20250103,132900,12254830,17120,17120,17120,17120,0
|
|
20250103,132800,12254830,17120,17120,17120,17120,0
|
|
20250103,132700,12254830,17120,17120,17120,17120,0
|
|
20250103,132600,12254830,17120,17120,17120,17120,0
|
|
20250103,132500,12254830,17120,17120,17120,17120,0
|
|
20250103,132400,12254830,17120,17120,17120,17120,0
|
|
20250103,132300,12254830,17120,17120,17120,17120,0
|
|
20250103,132200,12254830,17120,17120,17120,17120,0
|
|
20250103,132100,12254830,17120,17120,17120,17120,0
|
|
20250103,132000,12254830,17120,17120,17120,17120,0
|
|
20250103,131900,12254830,17120,17120,17120,17120,0
|
|
20250103,131800,12254830,17120,17120,17120,17120,0
|
|
20250103,131700,12254830,17120,17120,17120,17120,0
|
|
20250103,131600,12254830,17120,17120,17120,17120,0
|
|
20250103,131500,12254830,17120,17120,17120,17120,0
|
|
20250103,131400,12254830,17120,17120,17120,17120,0
|
|
20250103,131300,12254830,17120,17120,17120,17120,0
|
|
20250103,131200,12254830,17120,17120,17120,17120,0
|
|
20250103,131100,12254830,17120,17120,17120,17120,0
|
|
20250103,131000,12254830,17120,17120,17120,17120,0
|
|
20250103,130900,12254830,17120,17120,17120,17120,0
|
|
20250103,130800,12254830,17120,17120,17120,17120,0
|
|
20250103,130700,12254830,17120,17120,17120,17120,0
|
|
20250103,130600,12254830,17120,17070,17120,17070,2
|
|
20250103,130500,12220640,17070,17070,17070,17070,1
|
|
20250103,130400,12203570,17070,17070,17070,17070,0
|
|
20250103,130300,12203570,17070,17070,17070,17070,1
|
|
20250103,130200,12186500,17130,17130,17130,17130,0
|
|
20250103,130100,12186500,17130,17130,17130,17130,0
|
|
20250103,130000,12186500,17130,17090,17130,17090,2
|
|
20250103,125900,12152280,17080,17080,17080,17080,30
|
|
20250103,125800,11639880,17080,17080,17080,17080,0
|
|
20250103,125700,11639880,17080,17080,17080,17080,0
|
|
20250103,125600,11639880,17080,17080,17080,17080,0
|
|
20250103,125500,11639880,17080,17080,17080,17080,0
|
|
20250103,125400,11639880,17080,17080,17080,17080,0
|
|
20250103,125300,11639880,17080,17080,17080,17080,0
|
|
20250103,125200,11639880,17080,17080,17080,17080,0
|
|
20250103,125100,11639880,17080,17080,17080,17080,0
|
|
20250103,125000,11639880,17080,17080,17080,17080,0
|
|
20250103,124900,11639880,17080,17080,17080,17080,0
|
|
20250103,124800,11639880,17080,17080,17080,17080,0
|
|
20250103,124700,11639880,17080,17080,17080,17080,0
|
|
20250103,124600,11639880,17080,17080,17080,17080,0
|
|
20250103,124500,11639880,17080,17080,17080,17080,0
|
|
20250103,124400,11639880,17080,17080,17080,17080,0
|
|
20250103,124300,11639880,17080,17080,17080,17080,20
|
|
20250103,124200,11298280,17080,17080,17080,17080,0
|
|
20250103,124100,11298280,17080,17080,17080,17080,0
|
|
20250103,124000,11298280,17080,17080,17080,17080,0
|
|
20250103,123900,11298280,17080,17080,17080,17080,0
|
|
20250103,123800,11298280,17080,17080,17080,17080,0
|
|
20250103,123700,11298280,17080,17080,17080,17080,0
|
|
20250103,123600,11298280,17080,17080,17080,17080,0
|
|
20250103,123500,11298280,17080,17080,17080,17080,0
|
|
20250103,123400,11298280,17080,17080,17080,17080,0
|
|
20250103,123300,11298280,17080,17080,17080,17080,0
|
|
20250103,123200,11298280,17080,17080,17080,17080,0
|
|
20250103,123100,11298280,17080,17080,17080,17080,0
|
|
20250103,123000,11298280,17080,17080,17080,17080,0
|
|
20250103,122900,11298280,17080,17080,17080,17080,0
|
|
20250103,122800,11298280,17080,17080,17080,17080,1
|
|
20250103,122700,11281200,17080,17080,17080,17080,2
|
|
20250103,122600,11247040,17080,17080,17080,17080,15
|
|
20250103,122500,10990840,17130,17130,17130,17130,0
|
|
20250103,122400,10990840,17130,17130,17130,17130,0
|
|
20250103,122300,10990840,17130,17130,17130,17130,0
|
|
20250103,122200,10990840,17130,17130,17130,17130,0
|
|
20250103,122100,10990840,17130,17130,17130,17130,0
|
|
20250103,122000,10990840,17130,17130,17130,17130,0
|
|
20250103,121900,10990840,17130,17130,17130,17130,0
|
|
20250103,121800,10990840,17130,17130,17130,17130,0
|
|
20250103,121700,10990840,17130,17130,17130,17130,0
|
|
20250103,121600,10990840,17130,17130,17130,17130,0
|
|
20250103,121500,10990840,17130,17130,17130,17130,0
|
|
20250103,121400,10990840,17130,17130,17130,17130,1
|
|
20250103,121300,10973710,17060,17060,17060,17060,0
|
|
20250103,121200,10973710,17060,17060,17060,17060,0
|
|
20250103,121100,10973710,17060,17060,17060,17060,0
|
|
20250103,121000,10973710,17060,16980,17060,16980,7
|
|
20250103,120900,10854450,16980,16980,16980,16980,0
|
|
20250103,120800,10854450,16980,16980,16980,16980,3
|
|
20250103,120700,10803510,16980,16980,16980,16980,2
|
|
20250103,120600,10769550,16980,16980,16980,16980,1
|
|
20250103,120500,10752570,16980,16980,16980,16980,4
|
|
20250103,120400,10684650,16980,16980,16980,16980,1
|
|
20250103,120300,10667670,16980,16980,16980,16980,3
|
|
20250103,120200,10616730,16980,16980,16980,16980,4
|
|
20250103,120100,10548810,16980,16980,16980,16980,2
|
|
20250103,120000,10514850,16980,16980,16980,16980,2
|
|
20250103,115900,10480890,16980,16970,16980,16970,5
|
|
20250103,115800,10396020,16960,16960,16960,16960,2
|
|
20250103,115700,10362100,16960,16960,16960,16960,1
|
|
20250103,115600,10345140,16960,16960,16960,16960,4
|
|
20250103,115500,10277300,16970,16970,16970,16970,1
|
|
20250103,115400,10260330,16970,16970,16970,16970,0
|
|
20250103,115300,10260330,16970,16970,16970,16970,4
|
|
20250103,115200,10192450,16970,16970,16970,16970,1
|
|
20250103,115100,10175480,16970,16970,16970,16970,2
|
|
20250103,115000,10141540,16970,16970,16970,16970,3
|
|
20250103,114900,10090630,16970,16970,16970,16970,2
|
|
20250103,114800,10056690,16970,16970,16970,16970,1
|
|
20250103,114700,10039720,16970,16970,16970,16970,6
|
|
20250103,114600,9937900,16970,16970,16970,16970,7
|
|
20250103,114500,9819110,16970,16970,16970,16970,0
|
|
20250103,114400,9819110,16970,16970,16970,16970,2
|
|
20250103,114300,9785170,16970,16970,16970,16970,2
|
|
20250103,114200,9751230,16980,16980,16980,16980,2
|
|
20250103,114100,9717270,16980,17000,17000,16980,73
|
|
20250103,114000,8477470,17130,17130,17130,17130,0
|
|
20250103,113900,8477470,17130,17130,17130,17130,0
|
|
20250103,113800,8477470,17130,17130,17130,17130,0
|
|
20250103,113700,8477470,17130,17130,17130,17130,0
|
|
20250103,113600,8477470,17130,17130,17130,17130,0
|
|
20250103,113500,8477470,17130,17130,17130,17130,0
|
|
20250103,113400,8477470,17130,17130,17130,17130,0
|
|
20250103,113300,8477470,17130,17130,17130,17130,0
|
|
20250103,113200,8477470,17130,17130,17130,17130,0
|
|
20250103,113100,8477470,17130,17130,17130,17130,0
|
|
20250103,113000,8477470,17130,16980,17130,16980,6
|
|
20250103,112900,8375150,16980,16950,17130,16950,12
|
|
20250103,112800,8171060,16930,16930,16930,16930,0
|
|
20250103,112700,8171060,16930,16930,16930,16930,1
|
|
20250103,112600,8154130,16870,16870,16870,16870,0
|
|
20250103,112500,8154130,16870,16870,16870,16870,0
|
|
20250103,112400,8154130,16870,16870,16870,16870,0
|
|
20250103,112300,8154130,16870,16870,16870,16870,0
|
|
20250103,112200,8154130,16870,16870,16870,16870,0
|
|
20250103,112100,8154130,16870,16870,16870,16870,0
|
|
20250103,112000,8154130,16870,16870,16870,16870,0
|
|
20250103,111900,8154130,16870,16870,16870,16870,0
|
|
20250103,111800,8154130,16870,16870,16870,16870,0
|
|
20250103,111700,8154130,16870,16870,16870,16870,1
|
|
20250103,111600,8137260,16870,16870,16870,16870,1
|
|
20250103,111500,8120390,16810,16810,16810,16810,0
|
|
20250103,111400,8120390,16810,16810,16810,16810,0
|
|
20250103,111300,8120390,16810,16810,16810,16810,0
|
|
20250103,111200,8120390,16810,16810,16810,16810,0
|
|
20250103,111100,8120390,16810,16810,16810,16810,0
|
|
20250103,111000,8120390,16810,16810,16810,16810,0
|
|
20250103,110900,8120390,16810,16810,16810,16810,0
|
|
20250103,110800,8120390,16810,16810,16810,16810,0
|
|
20250103,110700,8120390,16810,16810,16810,16810,0
|
|
20250103,110600,8120390,16810,16810,16810,16810,0
|
|
20250103,110500,8120390,16810,16810,16810,16810,0
|
|
20250103,110400,8120390,16810,16810,16810,16810,0
|
|
20250103,110300,8120390,16810,16810,16810,16810,0
|
|
20250103,110200,8120390,16810,16810,16810,16810,0
|
|
20250103,110100,8120390,16810,16810,16810,16810,0
|
|
20250103,110000,8120390,16810,16810,16810,16810,0
|
|
20250103,105900,8120390,16810,16810,16810,16810,0
|
|
20250103,105800,8120390,16810,16810,16810,16810,0
|
|
20250103,105700,8120390,16810,16810,16810,16810,0
|
|
20250103,105600,8120390,16810,16810,16810,16810,0
|
|
20250103,105500,8120390,16810,16810,16810,16810,0
|
|
20250103,105400,8120390,16810,16810,16810,16810,3
|
|
20250103,105300,8069960,16820,16820,16820,16820,10
|
|
20250103,105200,7901760,16800,16800,16800,16800,0
|
|
20250103,105100,7901760,16800,16800,16800,16800,0
|
|
20250103,105000,7901760,16800,16800,16800,16800,0
|
|
20250103,104900,7901760,16800,16800,16800,16800,0
|
|
20250103,104800,7901760,16800,16800,16800,16800,0
|
|
20250103,104700,7901760,16800,16800,16800,16800,0
|
|
20250103,104600,7901760,16800,16800,16800,16800,0
|
|
20250103,104500,7901760,16800,16800,16800,16800,0
|
|
20250103,104400,7901760,16800,16800,16800,16800,0
|
|
20250103,104300,7901760,16800,16800,16800,16800,0
|
|
20250103,104200,7901760,16800,16800,16800,16800,0
|
|
20250103,104100,7901760,16800,16800,16800,16800,0
|
|
20250103,104000,7901760,16800,16800,16800,16800,0
|
|
20250103,103900,7901760,16800,16800,16800,16800,0
|
|
20250103,103800,7901760,16800,16800,16800,16800,0
|
|
20250103,103700,7901760,16800,16800,16800,16800,0
|
|
20250103,103600,7901760,16800,16800,16800,16800,0
|
|
20250103,103500,7901760,16800,16800,16800,16800,0
|
|
20250103,103400,7901760,16800,16800,16800,16800,0
|
|
20250103,103300,7901760,16800,16800,16800,16800,150
|
|
20250103,103200,5381760,16760,16760,16760,16760,1
|
|
20250103,103100,5365000,16800,16800,16800,16800,0
|
|
20250103,103000,5365000,16800,16800,16800,16800,0
|
|
20250103,102900,5365000,16800,16800,16800,16800,0
|
|
20250103,102800,5365000,16800,16800,16800,16800,0
|
|
20250103,102700,5365000,16800,16800,16800,16800,0
|
|
20250103,102600,5365000,16800,16800,16800,16800,0
|
|
20250103,102500,5365000,16800,16800,16800,16800,0
|
|
20250103,102400,5365000,16800,16800,16800,16800,0
|
|
20250103,102300,5365000,16800,16800,16800,16800,0
|
|
20250103,102200,5365000,16800,16800,16800,16800,0
|
|
20250103,102100,5365000,16800,16750,16800,16750,2
|
|
20250103,102000,5331450,16730,16730,16730,16730,0
|
|
20250103,101900,5331450,16730,16730,16730,16730,0
|
|
20250103,101800,5331450,16730,16730,16730,16730,0
|
|
20250103,101700,5331450,16730,16730,16730,16730,0
|
|
20250103,101600,5331450,16730,16730,16730,16730,0
|
|
20250103,101500,5331450,16730,16730,16730,16730,0
|
|
20250103,101400,5331450,16730,16730,16730,16730,0
|
|
20250103,101300,5331450,16730,16730,16730,16730,0
|
|
20250103,101200,5331450,16730,16730,16730,16730,0
|
|
20250103,101100,5331450,16730,16730,16730,16730,0
|
|
20250103,101000,5331450,16730,16730,16730,16730,0
|
|
20250103,100900,5331450,16730,16730,16730,16730,0
|
|
20250103,100800,5331450,16730,16730,16730,16730,0
|
|
20250103,100700,5331450,16730,16730,16730,16730,0
|
|
20250103,100600,5331450,16730,16730,16730,16730,0
|
|
20250103,100500,5331450,16730,16680,16800,16680,50
|
|
20250103,100400,4495430,16700,16760,16800,16700,22
|
|
20250103,100300,4127650,16780,16780,16780,16780,1
|
|
20250103,100200,4110870,16780,16780,16780,16780,0
|
|
20250103,100100,4110870,16780,16780,16780,16780,0
|
|
20250103,100000,4110870,16780,16780,16780,16780,0
|
|
20250103,095900,4110870,16780,16780,16780,16780,0
|
|
20250103,095800,4110870,16780,16780,16780,16780,0
|
|
20250103,095700,4110870,16780,16780,16780,16780,40
|
|
20250103,095600,3439670,16780,16780,16780,16780,0
|
|
20250103,095500,3439670,16780,16780,16780,16780,137
|
|
20250103,095400,1140810,16780,16780,16780,16780,0
|
|
20250103,095300,1140810,16780,16780,16780,16780,0
|
|
20250103,095200,1140810,16780,16780,16780,16780,0
|
|
20250103,095100,1140810,16780,16780,16780,16780,0
|
|
20250103,095000,1140810,16780,16780,16780,16780,0
|
|
20250103,094900,1140810,16780,16780,16780,16780,0
|
|
20250103,094800,1140810,16780,16780,16780,16780,0
|
|
20250103,094700,1140810,16780,16780,16780,16780,0
|
|
20250103,094600,1140810,16780,16780,16780,16780,41
|
|
20250103,094500,452830,16780,16780,16780,16780,0
|
|
20250103,094400,452830,16780,16780,16780,16780,0
|
|
20250103,094300,452830,16780,16780,16780,16780,0
|
|
20250103,094200,452830,16780,16780,16780,16780,0
|
|
20250103,094100,452830,16780,16780,16780,16780,0
|
|
20250103,094000,452830,16780,16780,16780,16780,0
|
|
20250103,093900,452830,16780,16780,16780,16780,0
|
|
20250103,093800,452830,16780,16780,16780,16780,0
|
|
20250103,093700,452830,16780,16780,16780,16780,0
|
|
20250103,093600,452830,16780,16780,16780,16780,0
|
|
20250103,093500,452830,16780,16780,16780,16780,0
|
|
20250103,093400,452830,16780,16780,16780,16780,0
|
|
20250103,093300,452830,16780,16780,16780,16780,0
|
|
20250103,093200,452830,16780,16730,16780,16730,2
|
|
20250103,093100,419320,16720,16720,16720,16720,0
|
|
20250103,093000,419320,16720,16720,16720,16720,0
|
|
20250103,092900,419320,16720,16720,16720,16720,0
|
|
20250103,092800,419320,16720,16720,16720,16720,0
|
|
20250103,092700,419320,16720,16720,16720,16720,1
|
|
20250103,092600,402600,16720,16720,16720,16720,1
|
|
20250103,092500,385880,16780,16780,16780,16780,0
|
|
20250103,092400,385880,16780,16780,16780,16780,0
|
|
20250103,092300,385880,16780,16720,16780,16720,23
|
|
20250103,092200,0,16800,16800,16800,16800,0
|
|
20250103,092100,0,16800,16800,16800,16800,0
|
|
20250103,092000,0,16800,16800,16800,16800,0
|
|
20250103,091900,0,16800,16800,16800,16800,0
|
|
20250103,091800,0,16800,16800,16800,16800,0
|
|
20250103,091700,0,16800,16800,16800,16800,0
|
|
20250103,091600,0,16800,16800,16800,16800,0
|
|
20250103,091500,0,16800,16800,16800,16800,0
|
|
20250103,091400,0,16800,16800,16800,16800,0
|
|
20250103,091300,0,16800,16800,16800,16800,0
|
|
20250103,091200,0,16800,16800,16800,16800,0
|
|
20250103,091100,0,16800,16800,16800,16800,0
|
|
20250103,091000,0,16800,16800,16800,16800,0
|
|
20250103,090900,0,16800,16800,16800,16800,0
|
|
20250103,090800,0,16800,16800,16800,16800,0
|
|
20250103,090700,0,16800,16800,16800,16800,0
|
|
20250103,090600,0,16800,16800,16800,16800,0
|
|
20250103,090500,0,16800,16800,16800,16800,0
|
|
20250103,090400,0,16800,16800,16800,16800,0
|
|
20250103,090300,0,16800,16800,16800,16800,0
|
|
20250103,090200,0,16800,16800,16800,16800,0
|
|
20250103,090100,0,16800,16800,16800,16800,0
|
|
20250103,090000,0,16800,16800,16800,16800,0
|