607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190400,23461920,17060,17060,17060,17060,1
|
|
20250106,190300,23461920,17060,17060,17060,17060,0
|
|
20250106,190200,23461920,17060,17060,17060,17060,0
|
|
20250106,190100,23461920,17060,17060,17060,17060,0
|
|
20250106,190000,23461920,17060,17060,17060,17060,0
|
|
20250106,185900,23461920,17060,17060,17060,17060,0
|
|
20250106,185800,23461920,17060,17060,17060,17060,0
|
|
20250106,185700,23461920,17060,17060,17060,17060,0
|
|
20250106,185600,23461920,17060,17060,17060,17060,0
|
|
20250106,185500,23461920,17060,17060,17060,17060,0
|
|
20250106,185400,23461920,17060,17060,17060,17060,0
|
|
20250106,185300,23461920,17060,17060,17060,17060,0
|
|
20250106,185200,23461920,17060,17060,17060,17060,0
|
|
20250106,185100,23461920,17060,17060,17060,17060,0
|
|
20250106,185000,23461920,17060,17060,17060,17060,0
|
|
20250106,184900,23461920,17060,17060,17060,17060,0
|
|
20250106,184800,23461920,17060,17060,17060,17060,0
|
|
20250106,184700,23461920,17060,17060,17060,17060,0
|
|
20250106,184600,23461920,17060,17060,17060,17060,0
|
|
20250106,184500,23461920,17060,17060,17060,17060,0
|
|
20250106,184400,23461920,17060,17060,17060,17060,0
|
|
20250106,184300,23461920,17060,17060,17060,17060,0
|
|
20250106,184200,23461920,17060,17060,17060,17060,0
|
|
20250106,184100,23461920,17060,17060,17060,17060,0
|
|
20250106,184000,23461920,17060,17060,17060,17060,0
|
|
20250106,183900,23461920,17060,17060,17060,17060,0
|
|
20250106,183800,23461920,17060,17060,17060,17060,0
|
|
20250106,183700,23461920,17060,17060,17060,17060,0
|
|
20250106,183600,23461920,17060,17060,17060,17060,0
|
|
20250106,183500,23461920,17060,17060,17060,17060,0
|
|
20250106,183400,23461920,17060,17060,17060,17060,1
|
|
20250106,183300,23461920,17060,17060,17060,17060,0
|
|
20250106,183200,23461920,17060,17060,17060,17060,0
|
|
20250106,183100,23461920,17060,17060,17060,17060,0
|
|
20250106,183000,23461920,17060,17060,17060,17060,0
|
|
20250106,182900,23461920,17060,17060,17060,17060,0
|
|
20250106,182800,23461920,17060,17060,17060,17060,0
|
|
20250106,182700,23461920,17060,17060,17060,17060,0
|
|
20250106,182600,23461920,17060,17060,17060,17060,0
|
|
20250106,182500,23461920,17060,17060,17060,17060,0
|
|
20250106,182400,23461920,17060,17060,17060,17060,0
|
|
20250106,182300,23461920,17060,17060,17060,17060,0
|
|
20250106,182200,23461920,17060,17060,17060,17060,0
|
|
20250106,182100,23461920,17060,17060,17060,17060,0
|
|
20250106,182000,23461920,17060,17060,17060,17060,0
|
|
20250106,181900,23461920,17060,17060,17060,17060,0
|
|
20250106,181800,23461920,17060,17060,17060,17060,0
|
|
20250106,181700,23461920,17060,17060,17060,17060,0
|
|
20250106,181600,23461920,17060,17060,17060,17060,0
|
|
20250106,181500,23461920,17060,17060,17060,17060,0
|
|
20250106,181400,23461920,17060,17060,17060,17060,0
|
|
20250106,181300,23461920,17060,17060,17060,17060,0
|
|
20250106,181200,23461920,17060,17060,17060,17060,0
|
|
20250106,181100,23461920,17060,17060,17060,17060,0
|
|
20250106,181000,23461920,17060,17060,17060,17060,0
|
|
20250106,180900,23461920,17060,17060,17060,17060,0
|
|
20250106,180800,23461920,17060,17060,17060,17060,0
|
|
20250106,180700,23461920,17060,17060,17060,17060,0
|
|
20250106,180600,23461920,17060,17060,17060,17060,0
|
|
20250106,180500,23461920,17060,17060,17060,17060,0
|
|
20250106,180400,23461920,17060,17060,17060,17060,1
|
|
20250106,180300,23461920,17060,17060,17060,17060,0
|
|
20250106,180200,23461920,17060,17060,17060,17060,0
|
|
20250106,180100,23461920,17060,17060,17060,17060,0
|
|
20250106,180000,23461920,17060,17060,17060,17060,0
|
|
20250106,175900,23461920,17060,17060,17060,17060,0
|
|
20250106,175800,23461920,17060,17060,17060,17060,0
|
|
20250106,175700,23461920,17060,17060,17060,17060,0
|
|
20250106,175600,23461920,17060,17060,17060,17060,0
|
|
20250106,175500,23461920,17060,17060,17060,17060,0
|
|
20250106,175400,23461920,17060,17060,17060,17060,0
|
|
20250106,175300,23461920,17060,17060,17060,17060,0
|
|
20250106,175200,23461920,17060,17060,17060,17060,0
|
|
20250106,175100,23461920,17060,17060,17060,17060,0
|
|
20250106,175000,23461920,17060,17060,17060,17060,0
|
|
20250106,174900,23461920,17060,17060,17060,17060,0
|
|
20250106,174800,23461920,17060,17060,17060,17060,0
|
|
20250106,174700,23461920,17060,17060,17060,17060,0
|
|
20250106,174600,23461920,17060,17060,17060,17060,0
|
|
20250106,174500,23461920,17060,17060,17060,17060,0
|
|
20250106,174400,23461920,17060,17060,17060,17060,0
|
|
20250106,174300,23461920,17060,17060,17060,17060,0
|
|
20250106,174200,23461920,17060,17060,17060,17060,0
|
|
20250106,174100,23461920,17060,17060,17060,17060,0
|
|
20250106,174000,23461920,17060,17060,17060,17060,0
|
|
20250106,173900,23461920,17060,17060,17060,17060,0
|
|
20250106,173800,23461920,17060,17060,17060,17060,0
|
|
20250106,173700,23461920,17060,17060,17060,17060,0
|
|
20250106,173600,23461920,17060,17060,17060,17060,0
|
|
20250106,173500,23461920,17060,17060,17060,17060,0
|
|
20250106,173400,23461920,17060,17060,17060,17060,1
|
|
20250106,173300,23461920,17060,17060,17060,17060,0
|
|
20250106,173200,23461920,17060,17060,17060,17060,0
|
|
20250106,173100,23461920,17060,17060,17060,17060,0
|
|
20250106,173000,23461920,17060,17060,17060,17060,0
|
|
20250106,172900,23461920,17060,17060,17060,17060,0
|
|
20250106,172800,23461920,17060,17060,17060,17060,0
|
|
20250106,172700,23461920,17060,17060,17060,17060,0
|
|
20250106,172600,23461920,17060,17060,17060,17060,0
|
|
20250106,172500,23461920,17060,17060,17060,17060,0
|
|
20250106,172400,23461920,17060,17060,17060,17060,0
|
|
20250106,172300,23461920,17060,17060,17060,17060,0
|
|
20250106,172200,23461920,17060,17060,17060,17060,0
|
|
20250106,172100,23461920,17060,17060,17060,17060,0
|
|
20250106,172000,23461920,17060,17060,17060,17060,0
|
|
20250106,171900,23461920,17060,17060,17060,17060,0
|
|
20250106,171800,23461920,17060,17060,17060,17060,0
|
|
20250106,171700,23461920,17060,17060,17060,17060,0
|
|
20250106,171600,23461920,17060,17060,17060,17060,0
|
|
20250106,171500,23461920,17060,17060,17060,17060,0
|
|
20250106,171400,23461920,17060,17060,17060,17060,0
|
|
20250106,171300,23461920,17060,17060,17060,17060,0
|
|
20250106,171200,23461920,17060,17060,17060,17060,0
|
|
20250106,171100,23461920,17060,17060,17060,17060,0
|
|
20250106,171000,23461920,17060,17060,17060,17060,0
|
|
20250106,170900,23461920,17060,17060,17060,17060,0
|
|
20250106,170800,23461920,17060,17060,17060,17060,0
|
|
20250106,170700,23461920,17060,17060,17060,17060,0
|
|
20250106,170600,23461920,17060,17060,17060,17060,0
|
|
20250106,170500,23461920,17060,17060,17060,17060,0
|
|
20250106,170400,23461920,17060,17060,17060,17060,1
|
|
20250106,170300,23461920,17060,17060,17060,17060,0
|
|
20250106,170200,23461920,17060,17060,17060,17060,0
|
|
20250106,170100,23461920,17060,17060,17060,17060,0
|
|
20250106,170000,23461920,17060,17060,17060,17060,0
|
|
20250106,165900,23461920,17060,17060,17060,17060,0
|
|
20250106,165800,23461920,17060,17060,17060,17060,0
|
|
20250106,165700,23461920,17060,17060,17060,17060,0
|
|
20250106,165600,23461920,17060,17060,17060,17060,0
|
|
20250106,165500,23461920,17060,17060,17060,17060,0
|
|
20250106,165400,23461920,17060,17060,17060,17060,0
|
|
20250106,165300,23461920,17060,17060,17060,17060,0
|
|
20250106,165200,23461920,17060,17060,17060,17060,0
|
|
20250106,165100,23461920,17060,17060,17060,17060,0
|
|
20250106,165000,23461920,17060,17060,17060,17060,0
|
|
20250106,164900,23461920,17060,17060,17060,17060,0
|
|
20250106,164800,23461920,17060,17060,17060,17060,0
|
|
20250106,164700,23461920,17060,17060,17060,17060,0
|
|
20250106,164600,23461920,17060,17060,17060,17060,0
|
|
20250106,164500,23461920,17060,17060,17060,17060,0
|
|
20250106,164400,23461920,17060,17060,17060,17060,0
|
|
20250106,164300,23461920,17060,17060,17060,17060,0
|
|
20250106,164200,23461920,17060,17060,17060,17060,0
|
|
20250106,164100,23461920,17060,17060,17060,17060,0
|
|
20250106,164000,23461920,17060,17060,17060,17060,0
|
|
20250106,163900,23461920,17060,17060,17060,17060,0
|
|
20250106,163800,23461920,17060,17060,17060,17060,0
|
|
20250106,163700,23461920,17060,17060,17060,17060,0
|
|
20250106,163600,23461920,17060,17060,17060,17060,0
|
|
20250106,163500,23461920,17060,17060,17060,17060,0
|
|
20250106,163400,23461920,17060,17060,17060,17060,1
|
|
20250106,163300,23461920,17060,17060,17060,17060,0
|
|
20250106,163200,23461920,17060,17060,17060,17060,0
|
|
20250106,163100,23461920,17060,17060,17060,17060,0
|
|
20250106,163000,23461920,17060,17060,17060,17060,0
|
|
20250106,162900,23461920,17060,17060,17060,17060,0
|
|
20250106,162800,23461920,17060,17060,17060,17060,0
|
|
20250106,162700,23461920,17060,17060,17060,17060,0
|
|
20250106,162600,23461920,17060,17060,17060,17060,0
|
|
20250106,162500,23461920,17060,17060,17060,17060,0
|
|
20250106,162400,23461920,17060,17060,17060,17060,0
|
|
20250106,162300,23461920,17060,17060,17060,17060,0
|
|
20250106,162200,23461920,17060,17060,17060,17060,0
|
|
20250106,162100,23461920,17060,17060,17060,17060,0
|
|
20250106,162000,23461920,17060,17060,17060,17060,0
|
|
20250106,161900,23461920,17060,17060,17060,17060,0
|
|
20250106,161800,23461920,17060,17060,17060,17060,0
|
|
20250106,161700,23461920,17060,17060,17060,17060,0
|
|
20250106,161600,23461920,17060,17060,17060,17060,0
|
|
20250106,161500,23461920,17060,17060,17060,17060,0
|
|
20250106,161400,23461920,17060,17060,17060,17060,0
|
|
20250106,161300,23461920,17060,17060,17060,17060,0
|
|
20250106,161200,23461920,17060,17060,17060,17060,0
|
|
20250106,161100,23461920,17060,17060,17060,17060,0
|
|
20250106,161000,23461920,17060,17060,17060,17060,0
|
|
20250106,160900,23461920,17060,17060,17060,17060,0
|
|
20250106,160800,23461920,17060,17060,17060,17060,0
|
|
20250106,160700,23461920,17060,17060,17060,17060,0
|
|
20250106,160600,23461920,17060,17060,17060,17060,0
|
|
20250106,160500,23461920,17060,17060,17060,17060,0
|
|
20250106,160400,23461920,17060,17060,17060,17060,1
|
|
20250106,160300,23461920,17060,17060,17060,17060,0
|
|
20250106,160200,23461920,17060,17060,17060,17060,0
|
|
20250106,160100,23461920,17060,17060,17060,17060,0
|
|
20250106,160000,23461920,17060,17060,17060,17060,0
|
|
20250106,155900,23461920,17060,17060,17060,17060,0
|
|
20250106,155800,23461920,17060,17060,17060,17060,0
|
|
20250106,155700,23461920,17060,17060,17060,17060,0
|
|
20250106,155600,23461920,17060,17060,17060,17060,0
|
|
20250106,155500,23461920,17060,17060,17060,17060,0
|
|
20250106,155400,23461920,17060,17060,17060,17060,0
|
|
20250106,155300,23461920,17060,17060,17060,17060,0
|
|
20250106,155200,23461920,17060,17060,17060,17060,0
|
|
20250106,155100,23461920,17060,17060,17060,17060,0
|
|
20250106,155000,23461920,17060,17060,17060,17060,0
|
|
20250106,154900,23461920,17060,17060,17060,17060,0
|
|
20250106,154800,23461920,17060,17060,17060,17060,0
|
|
20250106,154700,23461920,17060,17060,17060,17060,0
|
|
20250106,154600,23461920,17060,17060,17060,17060,0
|
|
20250106,154500,23461920,17060,17060,17060,17060,0
|
|
20250106,154400,23461920,17060,17060,17060,17060,0
|
|
20250106,154300,23461920,17060,17060,17060,17060,0
|
|
20250106,154200,23461920,17060,17060,17060,17060,0
|
|
20250106,154100,23461920,17060,17060,17060,17060,0
|
|
20250106,154000,23461920,17060,17060,17060,17060,0
|
|
20250106,153900,23461920,17060,17060,17060,17060,0
|
|
20250106,153800,23461920,17060,17060,17060,17060,0
|
|
20250106,153700,23461920,17060,17060,17060,17060,0
|
|
20250106,153600,23461920,17060,17060,17060,17060,0
|
|
20250106,153500,23461920,17060,17060,17060,17060,0
|
|
20250106,153400,23461920,17060,17060,17060,17060,1
|
|
20250106,153300,23461920,17060,17060,17060,17060,0
|
|
20250106,153200,23461920,17060,17060,17060,17060,0
|
|
20250106,153100,23461920,17060,17060,17060,17060,0
|
|
20250106,153000,23461920,17060,17060,17060,17060,1
|
|
20250106,152900,23444860,17060,17060,17060,17060,0
|
|
20250106,152800,23444860,17060,17060,17060,17060,0
|
|
20250106,152700,23444860,17060,17060,17060,17060,0
|
|
20250106,152600,23444860,17060,17060,17060,17060,0
|
|
20250106,152500,23444860,17060,17060,17060,17060,0
|
|
20250106,152400,23444860,17060,17060,17060,17060,0
|
|
20250106,152300,23444860,17060,17060,17060,17060,0
|
|
20250106,152200,23444860,17060,17060,17060,17060,0
|
|
20250106,152100,23444860,17060,17060,17060,17060,0
|
|
20250106,152000,23444860,17060,17060,17060,17060,0
|
|
20250106,151900,23444860,17060,17060,17060,17060,0
|
|
20250106,151800,23444860,17060,17060,17060,17060,5
|
|
20250106,151700,23359560,17060,17060,17060,17060,7
|
|
20250106,151600,23240140,17060,17060,17060,17060,0
|
|
20250106,151500,23240140,17060,17060,17060,17060,3
|
|
20250106,151400,23188960,17060,17060,17060,17060,4
|
|
20250106,151300,23120720,17060,17060,17060,17060,0
|
|
20250106,151200,23120720,17060,17060,17060,17060,3
|
|
20250106,151100,23069540,17060,17060,17060,17060,5
|
|
20250106,151000,22984240,17050,17050,17050,17050,1
|
|
20250106,150900,22967190,17060,17060,17060,17060,0
|
|
20250106,150800,22967190,17060,17060,17060,17060,5
|
|
20250106,150700,22881890,17060,17060,17060,17060,3
|
|
20250106,150600,22830710,17060,17060,17060,17060,0
|
|
20250106,150500,22830710,17060,17060,17060,17060,0
|
|
20250106,150400,22830710,17060,17060,17060,17060,5
|
|
20250106,150300,22745410,17060,17060,17060,17060,4
|
|
20250106,150200,22677170,17060,17060,17060,17060,0
|
|
20250106,150100,22677170,17060,17060,17060,17060,2
|
|
20250106,150000,22643050,17060,17060,17060,17060,7
|
|
20250106,145900,22523630,17060,17060,17060,17060,0
|
|
20250106,145800,22523630,17060,17060,17060,17060,2
|
|
20250106,145700,22489510,17060,17060,17060,17060,0
|
|
20250106,145600,22489510,17060,17060,17060,17060,7
|
|
20250106,145500,22370090,17060,17060,17060,17060,0
|
|
20250106,145400,22370090,17060,17060,17060,17060,2
|
|
20250106,145300,22335970,17060,17060,17060,17060,0
|
|
20250106,145200,22335970,17060,17060,17060,17060,11
|
|
20250106,145100,22148310,17060,17060,17060,17060,2
|
|
20250106,145000,22114190,17060,17060,17060,17060,0
|
|
20250106,144900,22114190,17060,17060,17060,17060,4
|
|
20250106,144800,22045950,17050,17050,17050,17050,2
|
|
20250106,144700,22011850,17050,17050,17050,17050,2
|
|
20250106,144600,21977750,17050,17050,17050,17050,0
|
|
20250106,144500,21977750,17050,17050,17050,17050,6
|
|
20250106,144400,21875450,17050,17050,17050,17050,3
|
|
20250106,144300,21824300,17050,17050,17050,17050,0
|
|
20250106,144200,21824300,17050,17050,17050,17050,6
|
|
20250106,144100,21722000,17050,17050,17050,17050,0
|
|
20250106,144000,21722000,17050,17050,17050,17050,3
|
|
20250106,143900,21670850,17050,17050,17050,17050,3
|
|
20250106,143800,21619700,17050,17050,17050,17050,4
|
|
20250106,143700,21551500,17050,17050,17050,17050,0
|
|
20250106,143600,21551500,17050,17050,17050,17050,4
|
|
20250106,143500,21483300,17050,17050,17050,17050,1
|
|
20250106,143400,21466250,17010,17010,17010,17010,1
|
|
20250106,143300,21449240,17020,17020,17020,17020,0
|
|
20250106,143200,21449240,17020,17020,17020,17020,2
|
|
20250106,143100,21415200,17040,17040,17040,17040,4
|
|
20250106,143000,21347040,17040,17040,17040,17040,3
|
|
20250106,142900,21295920,17050,17050,17050,17050,0
|
|
20250106,142800,21295920,17050,17050,17050,17050,6
|
|
20250106,142700,21193620,17050,17050,17050,17050,7
|
|
20250106,142600,21074270,17050,17050,17050,17050,0
|
|
20250106,142500,21074270,17050,17050,17050,17050,2
|
|
20250106,142400,21040170,17050,17050,17050,17050,4
|
|
20250106,142300,20971970,17050,17050,17050,17050,0
|
|
20250106,142200,20971970,17050,17050,17050,17050,2
|
|
20250106,142100,20937870,17050,17050,17050,17050,0
|
|
20250106,142000,20937870,17050,17050,17050,17050,4
|
|
20250106,141900,20869670,17050,17050,17050,17050,0
|
|
20250106,141800,20869670,17050,17050,17050,17050,0
|
|
20250106,141700,20869670,17050,17050,17050,17050,4
|
|
20250106,141600,20801470,17050,17060,17060,17050,12
|
|
20250106,141500,20596840,17060,17060,17060,17060,0
|
|
20250106,141400,20596840,17060,17060,17060,17060,0
|
|
20250106,141300,20596840,17060,17060,17060,17060,7
|
|
20250106,141200,20477420,17060,17060,17060,17060,4
|
|
20250106,141100,20409180,17060,17060,17060,17060,0
|
|
20250106,141000,20409180,17060,17060,17060,17060,2
|
|
20250106,140900,20375060,17060,17060,17060,17060,3
|
|
20250106,140800,20323880,17060,17060,17060,17060,3
|
|
20250106,140700,20272700,17060,17060,17060,17060,3
|
|
20250106,140600,20221520,17060,17060,17060,17060,4
|
|
20250106,140500,20153280,17060,17060,17060,17060,2
|
|
20250106,140400,20119160,17060,17060,17060,17060,3
|
|
20250106,140300,20067980,17060,17060,17060,17060,3
|
|
20250106,140200,20016800,17060,17060,17060,17060,4
|
|
20250106,140100,19948560,17060,17060,17060,17060,0
|
|
20250106,140000,19948560,17060,17060,17060,17060,6
|
|
20250106,135900,19846200,17060,17060,17060,17060,4
|
|
20250106,135800,19777960,17060,17060,17060,17060,0
|
|
20250106,135700,19777960,17060,17060,17060,17060,0
|
|
20250106,135600,19777960,17060,17060,17060,17060,5
|
|
20250106,135500,19692660,17060,17060,17060,17060,4
|
|
20250106,135400,19624420,17060,17060,17060,17060,0
|
|
20250106,135300,19624420,17060,17060,17060,17060,2
|
|
20250106,135200,19590300,17060,17060,17060,17060,7
|
|
20250106,135100,19470880,17060,17060,17060,17060,0
|
|
20250106,135000,19470880,17060,17060,17060,17060,2
|
|
20250106,134900,19436760,17060,17060,17060,17060,0
|
|
20250106,134800,19436760,17060,17060,17060,17060,7
|
|
20250106,134700,19317340,17060,17060,17060,17060,0
|
|
20250106,134600,19317340,17060,17060,17060,17060,2
|
|
20250106,134500,19283220,17060,17060,17060,17060,0
|
|
20250106,134400,19283220,17060,17060,17060,17060,7
|
|
20250106,134300,19163800,17060,17060,17060,17060,2
|
|
20250106,134200,19129680,17060,17060,17060,17060,0
|
|
20250106,134100,19129680,17060,17060,17060,17060,4
|
|
20250106,134000,19061440,17060,17060,17060,17060,4
|
|
20250106,133900,18993200,17060,17060,17060,17060,2
|
|
20250106,133800,18959080,17060,17060,17060,17060,0
|
|
20250106,133700,18959080,17060,17060,17060,17060,4
|
|
20250106,133600,18890840,17060,17060,17060,17060,6
|
|
20250106,133500,18788480,17060,17060,17060,17060,0
|
|
20250106,133400,18788480,17060,17060,17060,17060,4
|
|
20250106,133300,18720240,17060,17060,17060,17060,2
|
|
20250106,133200,18686120,17060,17060,17060,17060,3
|
|
20250106,133100,18634940,17060,17060,17060,17060,0
|
|
20250106,133000,18634940,17060,17060,17060,17060,4
|
|
20250106,132900,18566700,17060,17060,17060,17060,2
|
|
20250106,132800,18532580,17060,17060,17060,17060,3
|
|
20250106,132700,18481400,17060,17060,17060,17060,0
|
|
20250106,132600,18481400,17060,17060,17060,17060,6
|
|
20250106,132500,18379040,17060,17060,17060,17060,0
|
|
20250106,132400,18379040,17060,17060,17060,17060,3
|
|
20250106,132300,18327860,17060,17060,17060,17060,4
|
|
20250106,132200,18259620,17060,17060,17060,17060,2
|
|
20250106,132100,18225500,17060,17060,17060,17060,0
|
|
20250106,132000,18225500,17060,17060,17060,17060,3
|
|
20250106,131900,18174320,17060,17060,17060,17060,5
|
|
20250106,131800,18089020,17060,17060,17060,17060,0
|
|
20250106,131700,18089020,17060,17060,17060,17060,0
|
|
20250106,131600,18089020,17060,17060,17060,17060,9
|
|
20250106,131500,17935480,17060,17060,17060,17060,0
|
|
20250106,131400,17935480,17060,17060,17060,17060,0
|
|
20250106,131300,17935480,17060,17060,17060,17060,0
|
|
20250106,131200,17935480,17060,17060,17060,17060,10
|
|
20250106,131100,17764880,17060,17060,17060,17060,0
|
|
20250106,131000,17764880,17060,17060,17060,17060,30
|
|
20250106,130900,17253080,17060,17060,17060,17060,6
|
|
20250106,130800,17150720,17060,17060,17060,17060,3
|
|
20250106,130700,17099540,17060,17060,17060,17060,0
|
|
20250106,130600,17099540,17060,17060,17060,17060,0
|
|
20250106,130500,17099540,17060,17060,17060,17060,6
|
|
20250106,130400,16997180,17060,17060,17060,17060,3
|
|
20250106,130300,16946000,17060,17060,17060,17060,0
|
|
20250106,130200,16946000,17060,17060,17060,17060,4
|
|
20250106,130100,16877760,17060,17060,17060,17060,4
|
|
20250106,130000,16809520,17060,17060,17060,17060,3
|
|
20250106,125900,16758340,17060,17060,17060,17060,2
|
|
20250106,125800,16724220,17060,17060,17060,17060,3
|
|
20250106,125700,16673040,17060,17060,17060,17060,0
|
|
20250106,125600,16673040,17060,17060,17060,17060,3
|
|
20250106,125500,16621860,17060,17060,17060,17060,3
|
|
20250106,125400,16570680,17060,17060,17060,17060,3
|
|
20250106,125300,16519500,17060,17060,17060,17060,0
|
|
20250106,125200,16519500,17060,17060,17060,17060,5
|
|
20250106,125100,16434200,17060,17060,17060,17060,4
|
|
20250106,125000,16365960,17060,17060,17060,17060,0
|
|
20250106,124900,16365960,17060,17060,17060,17060,0
|
|
20250106,124800,16365960,17060,17060,17060,17060,5
|
|
20250106,124700,16280660,17060,17060,17060,17060,3
|
|
20250106,124600,16229480,17060,17060,17060,17060,0
|
|
20250106,124500,16229480,17060,17060,17060,17060,2
|
|
20250106,124400,16195360,17060,17060,17060,17060,3
|
|
20250106,124300,16144180,17060,17060,17060,17060,4
|
|
20250106,124200,16075940,17060,17060,17060,17060,3
|
|
20250106,124100,16024760,17060,17060,17060,17060,0
|
|
20250106,124000,16024760,17060,17060,17060,17060,8
|
|
20250106,123900,15888280,17060,17060,17060,17060,0
|
|
20250106,123800,15888280,17060,17060,17060,17060,2
|
|
20250106,123700,15854160,17060,17060,17060,17060,0
|
|
20250106,123600,15854160,17060,17060,17060,17060,7
|
|
20250106,123500,15734740,17060,17060,17060,17060,2
|
|
20250106,123400,15700620,17060,17060,17060,17060,0
|
|
20250106,123300,15700620,17060,17060,17060,17060,4
|
|
20250106,123200,15632380,17060,17060,17060,17060,3
|
|
20250106,123100,15581200,17060,17060,17060,17060,2
|
|
20250106,123000,15547080,17060,17060,17060,17060,0
|
|
20250106,122900,15547080,17060,17060,17060,17060,4
|
|
20250106,122800,15478840,17060,17060,17060,17060,5
|
|
20250106,122700,15393540,17060,17060,17060,17060,0
|
|
20250106,122600,15393540,17060,17060,17060,17060,3
|
|
20250106,122500,15342360,17060,17060,17060,17060,2
|
|
20250106,122400,15308240,17060,17060,17060,17060,3
|
|
20250106,122300,15257060,17060,17060,17060,17060,0
|
|
20250106,122200,15257060,17060,17060,17060,17060,4
|
|
20250106,122100,15188820,17060,17060,17060,17060,2
|
|
20250106,122000,15154700,17060,17060,17060,17060,3
|
|
20250106,121900,15103520,17060,17060,17060,17060,0
|
|
20250106,121800,15103520,17060,17060,17060,17060,6
|
|
20250106,121700,15001160,17060,17060,17060,17060,0
|
|
20250106,121600,15001160,17060,17060,17060,17060,3
|
|
20250106,121500,14949980,17060,17060,17060,17060,3
|
|
20250106,121400,14898800,17060,17060,17060,17060,2
|
|
20250106,121300,14864680,17060,17060,17060,17060,0
|
|
20250106,121200,14864680,17060,17060,17060,17060,4
|
|
20250106,121100,14796440,17060,17060,17060,17060,6
|
|
20250106,121000,14694080,17060,17060,17060,17060,0
|
|
20250106,120900,14694080,17060,17060,17060,17060,0
|
|
20250106,120800,14694080,17060,17060,17060,17060,8
|
|
20250106,120700,14557600,17060,17060,17060,17060,0
|
|
20250106,120600,14557600,17060,17060,17060,17060,0
|
|
20250106,120500,14557600,17060,17060,17060,17060,0
|
|
20250106,120400,14557600,17060,17060,17060,17060,9
|
|
20250106,120300,14404060,17060,17060,17060,17060,0
|
|
20250106,120200,14404060,17060,17060,17060,17060,0
|
|
20250106,120100,14404060,17060,17060,17060,17060,3
|
|
20250106,120000,14352880,17060,17060,17060,17060,7
|
|
20250106,115900,14233460,17060,17060,17060,17060,0
|
|
20250106,115800,14233460,17060,17060,17060,17060,0
|
|
20250106,115700,14233460,17060,17060,17060,17060,5
|
|
20250106,115600,14148160,17060,17060,17060,17060,3
|
|
20250106,115500,14096980,17060,17060,17060,17060,0
|
|
20250106,115400,14096980,17060,17060,17060,17060,2
|
|
20250106,115300,14062860,17060,17060,17060,17060,4
|
|
20250106,115200,13994620,17060,17060,17060,17060,3
|
|
20250106,115100,13943440,17060,17060,17060,17060,2
|
|
20250106,115000,13909320,17060,17060,17060,17060,4
|
|
20250106,114900,13841080,17060,17060,17060,17060,0
|
|
20250106,114800,13841080,17060,17060,17060,17060,6
|
|
20250106,114700,13738720,17060,17060,17060,17060,3
|
|
20250106,114600,13687540,17060,17060,17060,17060,4
|
|
20250106,114500,13619300,17060,17060,17060,17060,0
|
|
20250106,114400,13619300,17060,17060,17060,17060,2
|
|
20250106,114300,13585180,17060,17060,17060,17060,3
|
|
20250106,114200,13534000,17060,17060,17060,17060,0
|
|
20250106,114100,13534000,17060,17060,17060,17060,3
|
|
20250106,114000,13482820,17050,17050,17050,17050,7
|
|
20250106,113900,13363470,17050,17050,17050,17050,4
|
|
20250106,113800,13295270,17050,17050,17050,17050,0
|
|
20250106,113700,13295270,17050,17050,17050,17050,2
|
|
20250106,113600,13261170,17050,17050,17050,17050,3
|
|
20250106,113500,13210020,17050,17050,17050,17050,4
|
|
20250106,113400,13141820,17050,17050,17050,17050,3
|
|
20250106,113300,13090670,17050,17050,17050,17050,0
|
|
20250106,113200,13090670,17050,17050,17050,17050,3
|
|
20250106,113100,13039520,17050,17050,17050,17050,2
|
|
20250106,113000,13005420,17050,17050,17050,17050,0
|
|
20250106,112900,13005420,17050,17050,17050,17050,0
|
|
20250106,112800,13005420,17050,17050,17050,17050,13
|
|
20250106,112700,12783770,17050,17050,17050,17050,0
|
|
20250106,112600,12783770,17050,17050,17050,17050,0
|
|
20250106,112500,12783770,17050,17050,17050,17050,6
|
|
20250106,112400,12681470,17050,17050,17050,17050,0
|
|
20250106,112300,12681470,17050,17050,17050,17050,0
|
|
20250106,112200,12681470,17050,17050,17050,17050,2
|
|
20250106,112100,12647370,17050,17050,17050,17050,4
|
|
20250106,112000,12579170,17050,17050,17050,17050,0
|
|
20250106,111900,12579170,17050,17050,17050,17050,0
|
|
20250106,111800,12579170,17050,17050,17050,17050,2
|
|
20250106,111700,12545070,17050,17050,17050,17050,11
|
|
20250106,111600,12357520,17050,17050,17050,17050,3
|
|
20250106,111500,12306370,17050,17050,17050,17050,2
|
|
20250106,111400,12272270,17050,17050,17050,17050,4
|
|
20250106,111300,12204070,17050,17050,17050,17050,0
|
|
20250106,111200,12204070,17050,17050,17050,17050,1
|
|
20250106,111100,12187020,17000,17000,17000,17000,0
|
|
20250106,111000,12187020,17000,17000,17000,17000,6
|
|
20250106,110900,12085020,17000,17000,17000,17000,0
|
|
20250106,110800,12085020,17000,17000,17000,17000,3
|
|
20250106,110700,12034020,17000,17000,17000,17000,6
|
|
20250106,110600,11932020,17000,17000,17000,17000,0
|
|
20250106,110500,11932020,17000,17000,17000,17000,0
|
|
20250106,110400,11932020,17000,17000,17000,17000,3
|
|
20250106,110300,11881020,17000,17000,17000,17000,6
|
|
20250106,110200,11779020,17000,17000,17000,17000,0
|
|
20250106,110100,11779020,17000,17000,17000,17000,0
|
|
20250106,110000,11779020,17000,17000,17000,17000,9
|
|
20250106,105900,11626020,17000,17000,17000,17000,0
|
|
20250106,105800,11626020,17000,17000,17000,17000,0
|
|
20250106,105700,11626020,17000,17000,17000,17000,0
|
|
20250106,105600,11626020,17000,17000,17000,17000,13
|
|
20250106,105500,11405020,17000,17000,17000,17000,0
|
|
20250106,105400,11405020,17000,17000,17000,17000,0
|
|
20250106,105300,11405020,17000,17000,17000,17000,4
|
|
20250106,105200,11337020,17000,17000,17000,17000,4
|
|
20250106,105100,11269020,17000,17000,17000,17000,0
|
|
20250106,105000,11269020,17000,17000,17000,17000,2
|
|
20250106,104900,11235020,17000,17000,17000,17000,4
|
|
20250106,104800,11167020,17000,17000,17000,17000,0
|
|
20250106,104700,11167020,17000,17000,17000,17000,2
|
|
20250106,104600,11133020,17000,17000,17000,17000,0
|
|
20250106,104500,11133020,17000,17000,17000,17000,4
|
|
20250106,104400,11065020,17000,17000,17000,17000,5
|
|
20250106,104300,10980020,16990,16990,16990,16990,0
|
|
20250106,104200,10980020,16990,16990,16990,16990,4
|
|
20250106,104100,10912060,16990,16990,16990,16990,3
|
|
20250106,104000,10861090,17000,17000,17000,17000,4
|
|
20250106,103900,10793090,17000,17000,17000,17000,2
|
|
20250106,103800,10759090,17000,17000,17000,17000,3
|
|
20250106,103700,10708090,17000,17000,17000,17000,0
|
|
20250106,103600,10708090,17000,17000,17000,17000,5
|
|
20250106,103500,10623090,17000,17000,17000,17000,3
|
|
20250106,103400,10572090,17000,17000,17000,17000,4
|
|
20250106,103300,10504090,17000,17000,17000,17000,2
|
|
20250106,103200,10470090,17000,17000,17000,17000,0
|
|
20250106,103100,10470090,17000,17000,17000,17000,4
|
|
20250106,103000,10402090,17000,17000,17000,17000,2
|
|
20250106,102900,10368090,17000,17000,17000,17000,0
|
|
20250106,102800,10368090,17000,17000,17000,17000,0
|
|
20250106,102700,10368090,17000,17000,17000,17000,14
|
|
20250106,102600,10130090,17000,17000,17000,17000,0
|
|
20250106,102500,10130090,17000,16980,17000,16980,314
|
|
20250106,102400,4798090,16990,17060,17060,16990,104
|
|
20250106,102300,3030440,17060,17060,17060,17060,2
|
|
20250106,102200,2996320,17050,17050,17050,17050,0
|
|
20250106,102100,2996320,17050,17050,17050,17050,0
|
|
20250106,102000,2996320,17050,17050,17050,17050,7
|
|
20250106,101900,2876970,17050,17050,17050,17050,2
|
|
20250106,101800,2842870,17050,17050,17050,17050,0
|
|
20250106,101700,2842870,17050,17050,17050,17050,4
|
|
20250106,101600,2774670,17050,17050,17050,17050,5
|
|
20250106,101500,2689420,17050,17050,17050,17050,0
|
|
20250106,101400,2689420,17050,17050,17050,17050,1
|
|
20250106,101300,2672370,17050,17050,17050,17050,4
|
|
20250106,101200,2604170,17050,17050,17050,17050,10
|
|
20250106,101100,2433670,17060,17060,17060,17060,0
|
|
20250106,101000,2433670,17060,17060,17060,17060,2
|
|
20250106,100900,2399550,17060,17060,17060,17060,3
|
|
20250106,100800,2348370,17060,17060,17060,17060,12
|
|
20250106,100700,2143650,17000,17000,17000,17000,0
|
|
20250106,100600,2143650,17000,17000,17000,17000,2
|
|
20250106,100500,2109650,17000,17000,17000,17000,0
|
|
20250106,100400,2109650,17000,17000,17000,17000,0
|
|
20250106,100300,2109650,17000,17000,17000,17000,2
|
|
20250106,100200,2075650,17000,17000,17000,17000,3
|
|
20250106,100100,2024650,17000,17000,17000,17000,0
|
|
20250106,100000,2024650,17000,17000,17000,17000,1
|
|
20250106,095900,2007650,17000,17000,17000,17000,7
|
|
20250106,095800,1888650,16990,17060,17060,16990,22
|
|
20250106,095700,1514700,17060,17060,17060,17060,0
|
|
20250106,095600,1514700,17060,17060,17060,17060,0
|
|
20250106,095500,1514700,17060,17000,17060,17000,7
|
|
20250106,095400,1395520,17000,17000,17000,17000,0
|
|
20250106,095300,1395520,17000,17000,17000,17000,0
|
|
20250106,095200,1395520,17000,17000,17000,17000,2
|
|
20250106,095100,1361520,17000,17000,17000,17000,7
|
|
20250106,095000,1242520,17000,17000,17000,17000,0
|
|
20250106,094900,1242520,17000,17000,17000,17000,3
|
|
20250106,094800,1191520,17000,17000,17000,17000,4
|
|
20250106,094700,1123520,17000,17000,17000,17000,0
|
|
20250106,094600,1123520,17000,17000,17000,17000,2
|
|
20250106,094500,1089520,17000,17000,17000,17000,0
|
|
20250106,094400,1089520,17000,17000,17000,17000,6
|
|
20250106,094300,987520,17000,17000,17000,17000,0
|
|
20250106,094200,987520,17000,17000,17000,17000,0
|
|
20250106,094100,987520,17000,17000,17000,17000,4
|
|
20250106,094000,919520,17000,17000,17000,17000,4
|
|
20250106,093900,851520,17000,17000,17000,17000,0
|
|
20250106,093800,851520,17000,17000,17000,17000,0
|
|
20250106,093700,851520,17000,17000,17000,17000,3
|
|
20250106,093600,800520,17000,17000,17000,17000,0
|
|
20250106,093500,800520,17000,17000,17000,17000,0
|
|
20250106,093400,800520,17000,17000,17000,17000,5
|
|
20250106,093300,715520,17000,17000,17000,17000,0
|
|
20250106,093200,715520,17000,17000,17000,17000,0
|
|
20250106,093100,715520,17000,17000,17000,17000,0
|
|
20250106,093000,715520,17000,17000,17000,17000,4
|
|
20250106,092900,647520,17010,17010,17010,17010,0
|
|
20250106,092800,647520,17010,17010,17010,17010,4
|
|
20250106,092700,579480,16990,16990,16990,16990,0
|
|
20250106,092600,579480,16990,16990,16990,16990,0
|
|
20250106,092500,579480,16990,16990,16990,16990,0
|
|
20250106,092400,579480,16990,17060,17060,16990,16
|
|
20250106,092300,306730,17060,17060,17060,17060,4
|
|
20250106,092200,238490,17060,17060,17060,17060,0
|
|
20250106,092100,238490,17060,17060,17060,17060,0
|
|
20250106,092000,238490,17060,17060,17060,17060,0
|
|
20250106,091900,238490,17060,17060,17060,17060,0
|
|
20250106,091800,238490,17060,17060,17060,17060,0
|
|
20250106,091700,238490,17060,17060,17060,17060,0
|
|
20250106,091600,238490,17060,17060,17060,17060,0
|
|
20250106,091500,238490,17060,17060,17060,17060,0
|
|
20250106,091400,238490,17060,17060,17060,17060,0
|
|
20250106,091300,238490,17060,17060,17060,17060,0
|
|
20250106,091200,238490,17060,17060,17060,17060,0
|
|
20250106,091100,238490,17060,17060,17060,17060,0
|
|
20250106,091000,238490,17060,17060,17060,17060,0
|
|
20250106,090900,238490,17060,17060,17060,17060,0
|
|
20250106,090800,238490,17060,17060,17060,17060,0
|
|
20250106,090700,238490,17060,17060,17060,17060,0
|
|
20250106,090600,238490,17060,17060,17060,17060,0
|
|
20250106,090500,238490,17060,17060,17060,17060,0
|
|
20250106,090400,238490,17060,17060,17060,17060,0
|
|
20250106,090300,238490,17060,17060,17060,17060,0
|
|
20250106,090200,238490,17060,17060,17060,17060,1
|
|
20250106,090100,221430,16810,16810,16810,16810,0
|
|
20250106,090000,221430,16810,17100,17100,16810,13
|