607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,190400,46879740,17060,17060,17060,17060,22
|
|
20250107,190300,46879740,17060,17060,17060,17060,0
|
|
20250107,190200,46879740,17060,17060,17060,17060,0
|
|
20250107,190100,46879740,17060,17060,17060,17060,0
|
|
20250107,190000,46879740,17060,17060,17060,17060,0
|
|
20250107,185900,46879740,17060,17060,17060,17060,0
|
|
20250107,185800,46879740,17060,17060,17060,17060,0
|
|
20250107,185700,46879740,17060,17060,17060,17060,0
|
|
20250107,185600,46879740,17060,17060,17060,17060,0
|
|
20250107,185500,46879740,17060,17060,17060,17060,0
|
|
20250107,185400,46879740,17060,17060,17060,17060,0
|
|
20250107,185300,46879740,17060,17060,17060,17060,0
|
|
20250107,185200,46879740,17060,17060,17060,17060,0
|
|
20250107,185100,46879740,17060,17060,17060,17060,0
|
|
20250107,185000,46879740,17060,17060,17060,17060,0
|
|
20250107,184900,46879740,17060,17060,17060,17060,0
|
|
20250107,184800,46879740,17060,17060,17060,17060,0
|
|
20250107,184700,46879740,17060,17060,17060,17060,0
|
|
20250107,184600,46879740,17060,17060,17060,17060,0
|
|
20250107,184500,46879740,17060,17060,17060,17060,0
|
|
20250107,184400,46879740,17060,17060,17060,17060,0
|
|
20250107,184300,46879740,17060,17060,17060,17060,0
|
|
20250107,184200,46879740,17060,17060,17060,17060,0
|
|
20250107,184100,46879740,17060,17060,17060,17060,0
|
|
20250107,184000,46879740,17060,17060,17060,17060,0
|
|
20250107,183900,46879740,17060,17060,17060,17060,0
|
|
20250107,183800,46879740,17060,17060,17060,17060,0
|
|
20250107,183700,46879740,17060,17060,17060,17060,0
|
|
20250107,183600,46879740,17060,17060,17060,17060,0
|
|
20250107,183500,46879740,17060,17060,17060,17060,0
|
|
20250107,183400,46879740,17060,17060,17060,17060,22
|
|
20250107,183300,46879740,17060,17060,17060,17060,0
|
|
20250107,183200,46879740,17060,17060,17060,17060,0
|
|
20250107,183100,46879740,17060,17060,17060,17060,0
|
|
20250107,183000,46879740,17060,17060,17060,17060,0
|
|
20250107,182900,46879740,17060,17060,17060,17060,0
|
|
20250107,182800,46879740,17060,17060,17060,17060,0
|
|
20250107,182700,46879740,17060,17060,17060,17060,0
|
|
20250107,182600,46879740,17060,17060,17060,17060,0
|
|
20250107,182500,46879740,17060,17060,17060,17060,0
|
|
20250107,182400,46879740,17060,17060,17060,17060,0
|
|
20250107,182300,46879740,17060,17060,17060,17060,0
|
|
20250107,182200,46879740,17060,17060,17060,17060,0
|
|
20250107,182100,46879740,17060,17060,17060,17060,0
|
|
20250107,182000,46879740,17060,17060,17060,17060,0
|
|
20250107,181900,46879740,17060,17060,17060,17060,0
|
|
20250107,181800,46879740,17060,17060,17060,17060,0
|
|
20250107,181700,46879740,17060,17060,17060,17060,0
|
|
20250107,181600,46879740,17060,17060,17060,17060,0
|
|
20250107,181500,46879740,17060,17060,17060,17060,0
|
|
20250107,181400,46879740,17060,17060,17060,17060,0
|
|
20250107,181300,46879740,17060,17060,17060,17060,0
|
|
20250107,181200,46879740,17060,17060,17060,17060,0
|
|
20250107,181100,46879740,17060,17060,17060,17060,0
|
|
20250107,181000,46879740,17060,17060,17060,17060,0
|
|
20250107,180900,46879740,17060,17060,17060,17060,0
|
|
20250107,180800,46879740,17060,17060,17060,17060,0
|
|
20250107,180700,46879740,17060,17060,17060,17060,0
|
|
20250107,180600,46879740,17060,17060,17060,17060,0
|
|
20250107,180500,46879740,17060,17060,17060,17060,0
|
|
20250107,180400,46879740,17060,17060,17060,17060,22
|
|
20250107,180300,46879740,17060,17060,17060,17060,0
|
|
20250107,180200,46879740,17060,17060,17060,17060,0
|
|
20250107,180100,46879740,17060,17060,17060,17060,0
|
|
20250107,180000,46879740,17060,17060,17060,17060,0
|
|
20250107,175900,46879740,17060,17060,17060,17060,0
|
|
20250107,175800,46879740,17060,17060,17060,17060,0
|
|
20250107,175700,46879740,17060,17060,17060,17060,0
|
|
20250107,175600,46879740,17060,17060,17060,17060,0
|
|
20250107,175500,46879740,17060,17060,17060,17060,0
|
|
20250107,175400,46879740,17060,17060,17060,17060,0
|
|
20250107,175300,46879740,17060,17060,17060,17060,0
|
|
20250107,175200,46879740,17060,17060,17060,17060,0
|
|
20250107,175100,46879740,17060,17060,17060,17060,0
|
|
20250107,175000,46879740,17060,17060,17060,17060,0
|
|
20250107,174900,46879740,17060,17060,17060,17060,0
|
|
20250107,174800,46879740,17060,17060,17060,17060,0
|
|
20250107,174700,46879740,17060,17060,17060,17060,0
|
|
20250107,174600,46879740,17060,17060,17060,17060,0
|
|
20250107,174500,46879740,17060,17060,17060,17060,0
|
|
20250107,174400,46879740,17060,17060,17060,17060,0
|
|
20250107,174300,46879740,17060,17060,17060,17060,0
|
|
20250107,174200,46879740,17060,17060,17060,17060,0
|
|
20250107,174100,46879740,17060,17060,17060,17060,0
|
|
20250107,174000,46879740,17060,17060,17060,17060,0
|
|
20250107,173900,46879740,17060,17060,17060,17060,0
|
|
20250107,173800,46879740,17060,17060,17060,17060,0
|
|
20250107,173700,46879740,17060,17060,17060,17060,0
|
|
20250107,173600,46879740,17060,17060,17060,17060,0
|
|
20250107,173500,46879740,17060,17060,17060,17060,0
|
|
20250107,173400,46879740,17060,17060,17060,17060,22
|
|
20250107,173300,46879740,17060,17060,17060,17060,0
|
|
20250107,173200,46879740,17060,17060,17060,17060,0
|
|
20250107,173100,46879740,17060,17060,17060,17060,0
|
|
20250107,173000,46879740,17060,17060,17060,17060,0
|
|
20250107,172900,46879740,17060,17060,17060,17060,0
|
|
20250107,172800,46879740,17060,17060,17060,17060,0
|
|
20250107,172700,46879740,17060,17060,17060,17060,0
|
|
20250107,172600,46879740,17060,17060,17060,17060,0
|
|
20250107,172500,46879740,17060,17060,17060,17060,0
|
|
20250107,172400,46879740,17060,17060,17060,17060,0
|
|
20250107,172300,46879740,17060,17060,17060,17060,0
|
|
20250107,172200,46879740,17060,17060,17060,17060,0
|
|
20250107,172100,46879740,17060,17060,17060,17060,0
|
|
20250107,172000,46879740,17060,17060,17060,17060,0
|
|
20250107,171900,46879740,17060,17060,17060,17060,0
|
|
20250107,171800,46879740,17060,17060,17060,17060,0
|
|
20250107,171700,46879740,17060,17060,17060,17060,0
|
|
20250107,171600,46879740,17060,17060,17060,17060,0
|
|
20250107,171500,46879740,17060,17060,17060,17060,0
|
|
20250107,171400,46879740,17060,17060,17060,17060,0
|
|
20250107,171300,46879740,17060,17060,17060,17060,0
|
|
20250107,171200,46879740,17060,17060,17060,17060,0
|
|
20250107,171100,46879740,17060,17060,17060,17060,0
|
|
20250107,171000,46879740,17060,17060,17060,17060,0
|
|
20250107,170900,46879740,17060,17060,17060,17060,0
|
|
20250107,170800,46879740,17060,17060,17060,17060,0
|
|
20250107,170700,46879740,17060,17060,17060,17060,0
|
|
20250107,170600,46879740,17060,17060,17060,17060,0
|
|
20250107,170500,46879740,17060,17060,17060,17060,0
|
|
20250107,170400,46879740,17060,17060,17060,17060,22
|
|
20250107,170300,46879740,17060,17060,17060,17060,0
|
|
20250107,170200,46879740,17060,17060,17060,17060,0
|
|
20250107,170100,46879740,17060,17060,17060,17060,0
|
|
20250107,170000,46879740,17060,17060,17060,17060,0
|
|
20250107,165900,46879740,17060,17060,17060,17060,0
|
|
20250107,165800,46879740,17060,17060,17060,17060,0
|
|
20250107,165700,46879740,17060,17060,17060,17060,0
|
|
20250107,165600,46879740,17060,17060,17060,17060,0
|
|
20250107,165500,46879740,17060,17060,17060,17060,0
|
|
20250107,165400,46879740,17060,17060,17060,17060,0
|
|
20250107,165300,46879740,17060,17060,17060,17060,0
|
|
20250107,165200,46879740,17060,17060,17060,17060,0
|
|
20250107,165100,46879740,17060,17060,17060,17060,0
|
|
20250107,165000,46879740,17060,17060,17060,17060,0
|
|
20250107,164900,46879740,17060,17060,17060,17060,0
|
|
20250107,164800,46879740,17060,17060,17060,17060,0
|
|
20250107,164700,46879740,17060,17060,17060,17060,0
|
|
20250107,164600,46879740,17060,17060,17060,17060,0
|
|
20250107,164500,46879740,17060,17060,17060,17060,0
|
|
20250107,164400,46879740,17060,17060,17060,17060,0
|
|
20250107,164300,46879740,17060,17060,17060,17060,0
|
|
20250107,164200,46879740,17060,17060,17060,17060,0
|
|
20250107,164100,46879740,17060,17060,17060,17060,0
|
|
20250107,164000,46879740,17060,17060,17060,17060,0
|
|
20250107,163900,46879740,17060,17060,17060,17060,0
|
|
20250107,163800,46879740,17060,17060,17060,17060,0
|
|
20250107,163700,46879740,17060,17060,17060,17060,0
|
|
20250107,163600,46879740,17060,17060,17060,17060,0
|
|
20250107,163500,46879740,17060,17060,17060,17060,0
|
|
20250107,163400,46879740,17060,17060,17060,17060,22
|
|
20250107,163300,46879740,17060,17060,17060,17060,0
|
|
20250107,163200,46879740,17060,17060,17060,17060,0
|
|
20250107,163100,46879740,17060,17060,17060,17060,0
|
|
20250107,163000,46879740,17060,17060,17060,17060,0
|
|
20250107,162900,46879740,17060,17060,17060,17060,0
|
|
20250107,162800,46879740,17060,17060,17060,17060,0
|
|
20250107,162700,46879740,17060,17060,17060,17060,0
|
|
20250107,162600,46879740,17060,17060,17060,17060,0
|
|
20250107,162500,46879740,17060,17060,17060,17060,0
|
|
20250107,162400,46879740,17060,17060,17060,17060,0
|
|
20250107,162300,46879740,17060,17060,17060,17060,0
|
|
20250107,162200,46879740,17060,17060,17060,17060,0
|
|
20250107,162100,46879740,17060,17060,17060,17060,0
|
|
20250107,162000,46879740,17060,17060,17060,17060,0
|
|
20250107,161900,46879740,17060,17060,17060,17060,0
|
|
20250107,161800,46879740,17060,17060,17060,17060,0
|
|
20250107,161700,46879740,17060,17060,17060,17060,0
|
|
20250107,161600,46879740,17060,17060,17060,17060,0
|
|
20250107,161500,46879740,17060,17060,17060,17060,0
|
|
20250107,161400,46879740,17060,17060,17060,17060,0
|
|
20250107,161300,46879740,17060,17060,17060,17060,0
|
|
20250107,161200,46879740,17060,17060,17060,17060,0
|
|
20250107,161100,46879740,17060,17060,17060,17060,0
|
|
20250107,161000,46879740,17060,17060,17060,17060,0
|
|
20250107,160900,46879740,17060,17060,17060,17060,0
|
|
20250107,160800,46879740,17060,17060,17060,17060,0
|
|
20250107,160700,46879740,17060,17060,17060,17060,0
|
|
20250107,160600,46879740,17060,17060,17060,17060,0
|
|
20250107,160500,46879740,17060,17060,17060,17060,0
|
|
20250107,160400,46879740,17060,17060,17060,17060,22
|
|
20250107,160300,46879740,17060,17060,17060,17060,0
|
|
20250107,160200,46879740,17060,17060,17060,17060,0
|
|
20250107,160100,46879740,17060,17060,17060,17060,0
|
|
20250107,160000,46879740,17060,17060,17060,17060,0
|
|
20250107,155900,46879740,17060,17060,17060,17060,0
|
|
20250107,155800,46879740,17060,17060,17060,17060,0
|
|
20250107,155700,46879740,17060,17060,17060,17060,0
|
|
20250107,155600,46879740,17060,17060,17060,17060,0
|
|
20250107,155500,46879740,17060,17060,17060,17060,0
|
|
20250107,155400,46879740,17060,17060,17060,17060,0
|
|
20250107,155300,46879740,17060,17060,17060,17060,0
|
|
20250107,155200,46879740,17060,17060,17060,17060,0
|
|
20250107,155100,46879740,17060,17060,17060,17060,0
|
|
20250107,155000,46879740,17060,17060,17060,17060,0
|
|
20250107,154900,46879740,17060,17060,17060,17060,0
|
|
20250107,154800,46879740,17060,17060,17060,17060,0
|
|
20250107,154700,46879740,17060,17060,17060,17060,0
|
|
20250107,154600,46879740,17060,17060,17060,17060,0
|
|
20250107,154500,46879740,17060,17060,17060,17060,0
|
|
20250107,154400,46879740,17060,17060,17060,17060,0
|
|
20250107,154300,46879740,17060,17060,17060,17060,0
|
|
20250107,154200,46879740,17060,17060,17060,17060,0
|
|
20250107,154100,46879740,17060,17060,17060,17060,0
|
|
20250107,154000,46879740,17060,17060,17060,17060,0
|
|
20250107,153900,46879740,17060,17060,17060,17060,0
|
|
20250107,153800,46879740,17060,17060,17060,17060,0
|
|
20250107,153700,46879740,17060,17060,17060,17060,0
|
|
20250107,153600,46879740,17060,17060,17060,17060,0
|
|
20250107,153500,46879740,17060,17060,17060,17060,0
|
|
20250107,153400,46879740,17060,17060,17060,17060,22
|
|
20250107,153300,46879740,17060,17060,17060,17060,0
|
|
20250107,153200,46879740,17060,17060,17060,17060,0
|
|
20250107,153100,46879740,17060,17060,17060,17060,0
|
|
20250107,153000,46879740,17060,17060,17060,17060,0
|
|
20250107,152900,46879740,17060,17060,17060,17060,0
|
|
20250107,152800,46879740,17060,17060,17060,17060,0
|
|
20250107,152700,46879740,17060,17060,17060,17060,0
|
|
20250107,152600,46879740,17060,17060,17060,17060,0
|
|
20250107,152500,46879740,17060,17060,17060,17060,0
|
|
20250107,152400,46879740,17060,17060,17060,17060,0
|
|
20250107,152300,46879740,17060,17060,17060,17060,0
|
|
20250107,152200,46879740,17060,17060,17060,17060,0
|
|
20250107,152100,46879740,17060,17060,17060,17060,0
|
|
20250107,152000,46879740,17060,17060,17060,17060,0
|
|
20250107,151900,46879740,17060,17060,17060,17060,0
|
|
20250107,151800,46879740,17060,17060,17060,17060,22
|
|
20250107,151700,46504420,17060,17060,17060,17060,37
|
|
20250107,151600,45873200,17060,17060,17060,17060,29
|
|
20250107,151500,45378460,17060,17060,17060,17060,51
|
|
20250107,151400,44508400,17060,17060,17060,17060,53
|
|
20250107,151300,43604220,17060,17060,17060,17060,37
|
|
20250107,151200,42973000,17060,17060,17060,17060,28
|
|
20250107,151100,42495320,17060,17060,17060,17060,52
|
|
20250107,151000,41608200,17060,17060,17060,17060,42
|
|
20250107,150900,40891680,17060,17060,17060,17060,37
|
|
20250107,150800,40260460,17060,17060,17060,17060,29
|
|
20250107,150700,39765720,17060,17060,17060,17060,54
|
|
20250107,150600,38844480,17050,17060,17060,17050,43
|
|
20250107,150500,38110910,17060,17060,17060,17060,40
|
|
20250107,150400,37428510,17060,17060,17060,17060,51
|
|
20250107,150300,36558450,17060,17060,17060,17060,30
|
|
20250107,150200,36046650,17060,17060,17060,17060,42
|
|
20250107,150100,35330130,17060,17060,17060,17060,54
|
|
20250107,150000,34408890,17060,17060,17060,17060,47
|
|
20250107,145900,33607070,17060,17060,17060,17060,31
|
|
20250107,145800,33078210,17060,17060,17060,17060,42
|
|
20250107,145700,32361690,17060,17060,17060,17060,57
|
|
20250107,145600,31389270,17060,17060,17060,17060,43
|
|
20250107,145500,30655690,17060,17070,17070,17060,46
|
|
20250107,145400,29870580,17070,17070,17070,17070,35
|
|
20250107,145300,29273130,17070,17070,17070,17070,49
|
|
20250107,145200,28436700,17070,17070,17070,17070,37
|
|
20250107,145100,27805110,17070,17070,17070,17070,3
|
|
20250107,145000,27753900,17060,17070,17070,17060,10
|
|
20250107,144900,27583240,17070,17070,17070,17070,0
|
|
20250107,144800,27583240,17070,17070,17070,17070,4
|
|
20250107,144700,27514960,17060,17070,17070,17060,12
|
|
20250107,144600,27310170,17070,17070,17070,17070,0
|
|
20250107,144500,27310170,17070,17070,17070,17070,0
|
|
20250107,144400,27310170,17070,17070,17070,17070,3
|
|
20250107,144300,27258960,17070,17070,17070,17070,6
|
|
20250107,144200,27156540,17080,17080,17080,17080,3
|
|
20250107,144100,27105300,17070,17070,17070,17070,8
|
|
20250107,144000,26968740,17060,17060,17060,17060,7
|
|
20250107,143900,26849320,17060,17060,17060,17060,0
|
|
20250107,143800,26849320,17060,17060,17060,17060,0
|
|
20250107,143700,26849320,17060,17060,17060,17060,5
|
|
20250107,143600,26764020,17060,17060,17060,17060,7
|
|
20250107,143500,26644600,17060,17060,17060,17060,0
|
|
20250107,143400,26644600,17060,17060,17060,17060,3
|
|
20250107,143300,26593420,17060,17060,17060,17060,7
|
|
20250107,143200,26474000,17060,17060,17060,17060,0
|
|
20250107,143100,26474000,17060,17060,17060,17060,3
|
|
20250107,143000,26422820,17060,17080,17080,17060,14
|
|
20250107,142900,26183800,17070,17070,17070,17070,0
|
|
20250107,142800,26183800,17070,17070,17070,17070,2
|
|
20250107,142700,26149660,17080,17080,17080,17080,3
|
|
20250107,142600,26098420,17080,17080,17080,17080,7
|
|
20250107,142500,25978860,17080,17080,17080,17080,4
|
|
20250107,142400,25910540,17080,17080,17080,17080,3
|
|
20250107,142300,25859300,17080,17080,17080,17080,0
|
|
20250107,142200,25859300,17080,17080,17080,17080,9
|
|
20250107,142100,25705580,17080,17080,17080,17080,7
|
|
20250107,142000,25586020,17080,17080,17080,17080,0
|
|
20250107,141900,25586020,17080,17080,17080,17080,7
|
|
20250107,141800,25466460,17080,17080,17080,17080,0
|
|
20250107,141700,25466460,17080,17080,17080,17080,8
|
|
20250107,141600,25329820,17080,17080,17080,17080,7
|
|
20250107,141500,25210260,17070,17070,17070,17070,0
|
|
20250107,141400,25210260,17070,17080,17080,17070,5
|
|
20250107,141300,25124880,17080,17080,17080,17080,4
|
|
20250107,141200,25056560,17080,17080,17080,17080,7
|
|
20250107,141100,24937000,17080,17080,17080,17080,3
|
|
20250107,141000,24885760,17080,17080,17080,17080,0
|
|
20250107,140900,24885760,17080,17080,17080,17080,11
|
|
20250107,140800,24697880,17080,17080,17080,17080,0
|
|
20250107,140700,24697880,17080,17080,17080,17080,3
|
|
20250107,140600,24646640,17080,17080,17080,17080,0
|
|
20250107,140500,24646640,17080,17080,17080,17080,11
|
|
20250107,140400,24458760,17080,17080,17080,17080,3
|
|
20250107,140300,24407520,17080,17080,17080,17080,0
|
|
20250107,140200,24407520,17080,17080,17080,17080,7
|
|
20250107,140100,24287960,17080,17080,17080,17080,3
|
|
20250107,140000,24236720,17080,17080,17080,17080,0
|
|
20250107,135900,24236720,17080,17080,17080,17080,0
|
|
20250107,135800,24236720,17080,17080,17080,17080,10
|
|
20250107,135700,24065920,17070,17070,17070,17070,4
|
|
20250107,135600,23997640,17070,17070,17070,17070,4
|
|
20250107,135500,23929360,17080,17080,17080,17080,7
|
|
20250107,135400,23809800,17080,17080,17080,17080,3
|
|
20250107,135300,23758560,17080,17080,17080,17080,4
|
|
20250107,135200,23690240,17080,17080,17080,17080,7
|
|
20250107,135100,23570680,17080,17080,17080,17080,3
|
|
20250107,135000,23519440,17080,17080,17080,17080,0
|
|
20250107,134900,23519440,17080,17080,17080,17080,5
|
|
20250107,134800,23434040,17080,17080,17080,17080,7
|
|
20250107,134700,23314480,17080,17080,17080,17080,3
|
|
20250107,134600,23263240,17080,17080,17080,17080,0
|
|
20250107,134500,23263240,17080,17080,17080,17080,11
|
|
20250107,134400,23075360,17080,17080,17080,17080,3
|
|
20250107,134300,23024120,17080,17080,17080,17080,0
|
|
20250107,134200,23024120,17080,17080,17080,17080,0
|
|
20250107,134100,23024120,17080,17090,17090,17080,14
|
|
20250107,134000,22784970,17090,17090,17090,17090,0
|
|
20250107,133900,22784970,17090,17090,17090,17090,0
|
|
20250107,133800,22784970,17090,17090,17090,17090,7
|
|
20250107,133700,22665340,17090,17090,17090,17090,11
|
|
20250107,133600,22477350,17100,17100,17100,17100,0
|
|
20250107,133500,22477350,17100,17100,17100,17100,0
|
|
20250107,133400,22477350,17100,17100,17100,17100,10
|
|
20250107,133300,22306350,17100,17100,17100,17100,0
|
|
20250107,133200,22306350,17100,17100,17100,17100,0
|
|
20250107,133100,22306350,17100,17100,17100,17100,10
|
|
20250107,133000,22135350,17100,17100,17100,17100,0
|
|
20250107,132900,22135350,17100,17100,17100,17100,0
|
|
20250107,132800,22135350,17100,17100,17100,17100,10
|
|
20250107,132700,21964350,17080,17080,17080,17080,0
|
|
20250107,132600,21964350,17080,17090,17090,17080,5
|
|
20250107,132500,21878930,17100,17100,17100,17100,4
|
|
20250107,132400,21810530,17100,17100,17100,17100,10
|
|
20250107,132300,21639530,17100,17100,17100,17100,0
|
|
20250107,132200,21639530,17100,17100,17100,17100,0
|
|
20250107,132100,21639530,17100,17100,17100,17100,15
|
|
20250107,132000,21383030,17100,17100,17100,17100,0
|
|
20250107,131900,21383030,17100,17100,17100,17100,0
|
|
20250107,131800,21383030,17100,17100,17100,17100,0
|
|
20250107,131700,21383030,17100,17100,17100,17100,18
|
|
20250107,131600,21075230,17100,17100,17100,17100,0
|
|
20250107,131500,21075230,17100,17100,17100,17100,0
|
|
20250107,131400,21075230,17100,17100,17100,17100,10
|
|
20250107,131300,20904230,17100,17100,17100,17100,8
|
|
20250107,131200,20767430,17100,17100,17100,17100,0
|
|
20250107,131100,20767430,17100,17100,17100,17100,10
|
|
20250107,131000,20596430,17090,17090,17090,17090,0
|
|
20250107,130900,20596430,17090,17090,17090,17090,2
|
|
20250107,130800,20562250,17090,17090,17090,17090,0
|
|
20250107,130700,20562250,17090,17090,17090,17090,40
|
|
20250107,130600,19878650,17090,17090,17090,17090,0
|
|
20250107,130500,19878650,17090,17090,17090,17090,4
|
|
20250107,130400,19810290,17090,17090,17090,17090,10
|
|
20250107,130300,19639390,17090,17090,17090,17090,0
|
|
20250107,130200,19639390,17090,17090,17090,17090,0
|
|
20250107,130100,19639390,17090,17090,17090,17090,12
|
|
20250107,130000,19434310,17090,17090,17090,17090,8
|
|
20250107,125900,19297590,17090,17090,17090,17090,0
|
|
20250107,125800,19297590,17090,17090,17090,17090,0
|
|
20250107,125700,19297590,17090,17090,17090,17090,10
|
|
20250107,125600,19126690,17090,17090,17090,17090,0
|
|
20250107,125500,19126690,17090,17090,17090,17090,0
|
|
20250107,125400,19126690,17090,17090,17090,17090,3
|
|
20250107,125300,19075420,17090,17090,17090,17090,11
|
|
20250107,125200,18887430,17100,17100,17100,17100,0
|
|
20250107,125100,18887430,17100,17100,17100,17100,3
|
|
20250107,125000,18836130,17100,17100,17100,17100,11
|
|
20250107,124900,18648030,17100,17100,17100,17100,0
|
|
20250107,124800,18648030,17100,17100,17100,17100,0
|
|
20250107,124700,18648030,17100,17100,17100,17100,5
|
|
20250107,124600,18562530,17100,17100,17100,17100,15
|
|
20250107,124500,18306030,17100,17100,17100,17100,0
|
|
20250107,124400,18306030,17100,17100,17100,17100,3
|
|
20250107,124300,18254730,17100,17100,17100,17100,7
|
|
20250107,124200,18135030,17100,17100,17100,17100,4
|
|
20250107,124100,18066630,17100,17100,17100,17100,3
|
|
20250107,124000,18015330,17100,17100,17100,17100,0
|
|
20250107,123900,18015330,17100,17100,17100,17100,7
|
|
20250107,123800,17895630,17100,17100,17100,17100,5
|
|
20250107,123700,17810130,17100,17100,17100,17100,2
|
|
20250107,123600,17775930,17100,17100,17100,17100,7
|
|
20250107,123500,17656230,17100,17100,17100,17100,0
|
|
20250107,123400,17656230,17100,17100,17100,17100,7
|
|
20250107,123300,17536530,17090,17090,17090,17090,7
|
|
20250107,123200,17416900,17090,17090,17090,17090,0
|
|
20250107,123100,17416900,17090,17090,17090,17090,3
|
|
20250107,123000,17365630,17090,17090,17090,17090,4
|
|
20250107,122900,17297270,17090,17090,17090,17090,7
|
|
20250107,122800,17177640,17090,17090,17090,17090,0
|
|
20250107,122700,17177640,17090,17090,17090,17090,3
|
|
20250107,122600,17126370,17090,17090,17090,17090,7
|
|
20250107,122500,17006740,17090,17090,17090,17090,0
|
|
20250107,122400,17006740,17090,17040,17090,17040,4
|
|
20250107,122300,16938530,17040,17040,17040,17040,0
|
|
20250107,122200,16938530,17040,17040,17040,17040,7
|
|
20250107,122100,16819250,17040,17040,17040,17040,3
|
|
20250107,122000,16768130,17040,17040,17040,17040,3
|
|
20250107,121900,16717010,17040,17040,17040,17040,7
|
|
20250107,121800,16597730,17030,17100,17100,17030,61
|
|
20250107,121700,15557700,17100,17100,17100,17100,3
|
|
20250107,121600,15506400,17100,17100,17100,17100,0
|
|
20250107,121500,15506400,17100,17100,17100,17100,7
|
|
20250107,121400,15386700,17100,17100,17100,17100,7
|
|
20250107,121300,15267000,17100,17100,17100,17100,0
|
|
20250107,121200,15267000,17100,17100,17100,17100,7
|
|
20250107,121100,15147300,17100,17100,17100,17100,3
|
|
20250107,121000,15096000,17100,17100,17100,17100,4
|
|
20250107,120900,15027600,17100,17100,17100,17100,7
|
|
20250107,120800,14907900,17100,17100,17100,17100,0
|
|
20250107,120700,14907900,17100,17100,17100,17100,3
|
|
20250107,120600,14856600,17100,17100,17100,17100,4
|
|
20250107,120500,14788200,17100,17100,17100,17100,7
|
|
20250107,120400,14668500,17100,17100,17100,17100,3
|
|
20250107,120300,14617200,17100,17100,17100,17100,0
|
|
20250107,120200,14617200,17100,17100,17100,17100,12
|
|
20250107,120100,14412000,17100,17100,17100,17100,3
|
|
20250107,120000,14360700,17100,17100,17100,17100,0
|
|
20250107,115900,14360700,17100,17100,17100,17100,0
|
|
20250107,115800,14360700,17100,17100,17100,17100,11
|
|
20250107,115700,14172600,17100,17100,17100,17100,3
|
|
20250107,115600,14121300,17100,17100,17100,17100,0
|
|
20250107,115500,14121300,17100,17100,17100,17100,6
|
|
20250107,115400,14018700,17100,17100,17100,17100,7
|
|
20250107,115300,13899000,17100,17100,17100,17100,0
|
|
20250107,115200,13899000,17100,17100,17100,17100,0
|
|
20250107,115100,13899000,17100,17100,17100,17100,10
|
|
20250107,115000,13728000,17100,17100,17100,17100,0
|
|
20250107,114900,13728000,17100,17100,17100,17100,0
|
|
20250107,114800,13728000,17100,17100,17100,17100,7
|
|
20250107,114700,13608300,17100,17100,17100,17100,125
|
|
20250107,114600,11470800,17150,17150,17150,17150,0
|
|
20250107,114500,11470800,17150,17150,17150,17150,0
|
|
20250107,114400,11470800,17150,17150,17150,17150,0
|
|
20250107,114300,11470800,17150,17150,17150,17150,0
|
|
20250107,114200,11470800,17150,17150,17150,17150,0
|
|
20250107,114100,11470800,17150,17150,17150,17150,0
|
|
20250107,114000,11470800,17150,17150,17150,17150,0
|
|
20250107,113900,11470800,17150,17150,17150,17150,0
|
|
20250107,113800,11470800,17150,17150,17150,17150,0
|
|
20250107,113700,11470800,17150,17150,17150,17150,0
|
|
20250107,113600,11470800,17150,17150,17150,17150,0
|
|
20250107,113500,11470800,17150,17150,17150,17150,0
|
|
20250107,113400,11470800,17150,17150,17150,17150,0
|
|
20250107,113300,11470800,17150,17150,17150,17150,0
|
|
20250107,113200,11470800,17150,17150,17150,17150,0
|
|
20250107,113100,11470800,17150,17150,17150,17150,0
|
|
20250107,113000,11470800,17150,17150,17150,17150,0
|
|
20250107,112900,11470800,17150,17150,17150,17150,0
|
|
20250107,112800,11470800,17150,17150,17150,17150,0
|
|
20250107,112700,11470800,17150,17150,17150,17150,0
|
|
20250107,112600,11470800,17150,17150,17150,17150,0
|
|
20250107,112500,11470800,17150,17150,17150,17150,0
|
|
20250107,112400,11470800,17150,17150,17150,17150,0
|
|
20250107,112300,11470800,17150,17150,17150,17150,0
|
|
20250107,112200,11470800,17150,17150,17150,17150,0
|
|
20250107,112100,11470800,17150,17150,17150,17150,0
|
|
20250107,112000,11470800,17150,17150,17150,17150,0
|
|
20250107,111900,11470800,17150,17150,17150,17150,0
|
|
20250107,111800,11470800,17150,17150,17150,17150,0
|
|
20250107,111700,11470800,17150,17150,17150,17150,1
|
|
20250107,111600,11453650,17100,17100,17100,17100,0
|
|
20250107,111500,11453650,17100,17210,17210,17100,459
|
|
20250107,111400,3594590,17210,17220,17220,17210,12
|
|
20250107,111300,3388050,17230,17230,17230,17230,0
|
|
20250107,111200,3388050,17230,17230,17230,17230,0
|
|
20250107,111100,3388050,17230,17230,17230,17230,0
|
|
20250107,111000,3388050,17230,17230,17230,17230,0
|
|
20250107,110900,3388050,17230,17230,17230,17230,0
|
|
20250107,110800,3388050,17230,17230,17230,17230,0
|
|
20250107,110700,3388050,17230,17230,17230,17230,0
|
|
20250107,110600,3388050,17230,17230,17230,17230,3
|
|
20250107,110500,3336360,17230,17230,17230,17230,0
|
|
20250107,110400,3336360,17230,17230,17230,17230,0
|
|
20250107,110300,3336360,17230,17230,17230,17230,0
|
|
20250107,110200,3336360,17230,17230,17230,17230,0
|
|
20250107,110100,3336360,17230,17230,17230,17230,0
|
|
20250107,110000,3336360,17230,17230,17230,17230,0
|
|
20250107,105900,3336360,17230,17230,17230,17230,0
|
|
20250107,105800,3336360,17230,17230,17230,17230,0
|
|
20250107,105700,3336360,17230,17230,17230,17230,0
|
|
20250107,105600,3336360,17230,17230,17230,17230,0
|
|
20250107,105500,3336360,17230,17230,17230,17230,0
|
|
20250107,105400,3336360,17230,17230,17230,17230,0
|
|
20250107,105300,3336360,17230,17230,17230,17230,0
|
|
20250107,105200,3336360,17230,17230,17230,17230,0
|
|
20250107,105100,3336360,17230,17230,17230,17230,1
|
|
20250107,105000,3319130,17230,17230,17230,17230,0
|
|
20250107,104900,3319130,17230,17230,17230,17230,0
|
|
20250107,104800,3319130,17230,17230,17230,17230,0
|
|
20250107,104700,3319130,17230,17230,17230,17230,0
|
|
20250107,104600,3319130,17230,17230,17230,17230,0
|
|
20250107,104500,3319130,17230,17230,17230,17230,0
|
|
20250107,104400,3319130,17230,17230,17230,17230,0
|
|
20250107,104300,3319130,17230,17230,17230,17230,1
|
|
20250107,104200,3301900,17200,17200,17200,17200,0
|
|
20250107,104100,3301900,17200,17200,17200,17200,0
|
|
20250107,104000,3301900,17200,17200,17200,17200,14
|
|
20250107,103900,3061100,17200,17200,17200,17200,0
|
|
20250107,103800,3061100,17200,17200,17200,17200,0
|
|
20250107,103700,3061100,17200,17200,17200,17200,0
|
|
20250107,103600,3061100,17200,17200,17200,17200,0
|
|
20250107,103500,3061100,17200,17200,17200,17200,0
|
|
20250107,103400,3061100,17200,17200,17200,17200,0
|
|
20250107,103300,3061100,17200,17200,17200,17200,0
|
|
20250107,103200,3061100,17200,17200,17200,17200,0
|
|
20250107,103100,3061100,17200,17200,17200,17200,26
|
|
20250107,103000,2613900,17200,17200,17200,17200,0
|
|
20250107,102900,2613900,17200,17200,17200,17200,0
|
|
20250107,102800,2613900,17200,17200,17200,17200,0
|
|
20250107,102700,2613900,17200,17200,17200,17200,0
|
|
20250107,102600,2613900,17200,17200,17200,17200,0
|
|
20250107,102500,2613900,17200,17200,17200,17200,0
|
|
20250107,102400,2613900,17200,17200,17200,17200,0
|
|
20250107,102300,2613900,17200,17200,17200,17200,0
|
|
20250107,102200,2613900,17200,17200,17200,17200,0
|
|
20250107,102100,2613900,17200,17200,17200,17200,0
|
|
20250107,102000,2613900,17200,17200,17200,17200,0
|
|
20250107,101900,2613900,17200,17200,17200,17200,1
|
|
20250107,101800,2596700,17220,17220,17220,17220,0
|
|
20250107,101700,2596700,17220,17220,17220,17220,0
|
|
20250107,101600,2596700,17220,17220,17220,17220,0
|
|
20250107,101500,2596700,17220,17220,17220,17220,0
|
|
20250107,101400,2596700,17220,17220,17220,17220,5
|
|
20250107,101300,2510600,17220,17220,17220,17220,0
|
|
20250107,101200,2510600,17220,17220,17220,17220,0
|
|
20250107,101100,2510600,17220,17220,17220,17220,0
|
|
20250107,101000,2510600,17220,17220,17220,17220,0
|
|
20250107,100900,2510600,17220,17220,17220,17220,0
|
|
20250107,100800,2510600,17220,17220,17220,17220,0
|
|
20250107,100700,2510600,17220,17220,17220,17220,1
|
|
20250107,100600,2493380,17220,17220,17220,17220,0
|
|
20250107,100500,2493380,17220,17220,17220,17220,0
|
|
20250107,100400,2493380,17220,17220,17220,17220,0
|
|
20250107,100300,2493380,17220,17220,17220,17220,0
|
|
20250107,100200,2493380,17220,17220,17220,17220,4
|
|
20250107,100100,2424500,17090,17090,17090,17090,0
|
|
20250107,100000,2424500,17090,17090,17090,17090,0
|
|
20250107,095900,2424500,17090,17090,17090,17090,9
|
|
20250107,095800,2270690,17090,17090,17090,17090,7
|
|
20250107,095700,2151060,17090,17090,17090,17090,3
|
|
20250107,095600,2099790,17090,17090,17090,17090,0
|
|
20250107,095500,2099790,17090,17090,17090,17090,7
|
|
20250107,095400,1980160,17090,17090,17090,17090,13
|
|
20250107,095300,1757990,17090,17090,17090,17090,0
|
|
20250107,095200,1757990,17090,17090,17090,17090,0
|
|
20250107,095100,1757990,17090,17090,17090,17090,14
|
|
20250107,095000,1518730,17080,17080,17080,17080,0
|
|
20250107,094900,1518730,17080,17080,17080,17080,0
|
|
20250107,094800,1518730,17080,17080,17080,17080,7
|
|
20250107,094700,1399170,17080,17080,17080,17080,3
|
|
20250107,094600,1347930,17080,17080,17080,17080,0
|
|
20250107,094500,1347930,17080,17080,17080,17080,4
|
|
20250107,094400,1279610,17080,17080,17080,17080,7
|
|
20250107,094300,1160050,17080,17080,17080,17080,5
|
|
20250107,094200,1074650,17080,17080,17080,17080,7
|
|
20250107,094100,955090,17060,17060,17060,17060,0
|
|
20250107,094000,955090,17060,17060,17060,17060,0
|
|
20250107,093900,955090,17060,17060,17060,17060,0
|
|
20250107,093800,955090,17060,17060,17060,17060,7
|
|
20250107,093700,835670,17060,17060,17060,17060,0
|
|
20250107,093600,835670,17060,17060,17060,17060,0
|
|
20250107,093500,835670,17060,17060,17060,17060,2
|
|
20250107,093400,801550,17050,17050,17050,17050,0
|
|
20250107,093300,801550,17050,17050,17050,17050,0
|
|
20250107,093200,801550,17050,17050,17050,17050,0
|
|
20250107,093100,801550,17050,17050,17050,17050,0
|
|
20250107,093000,801550,17050,17050,17050,17050,0
|
|
20250107,092900,801550,17050,17050,17050,17050,0
|
|
20250107,092800,801550,17050,17050,17050,17050,0
|
|
20250107,092700,801550,17050,17050,17050,17050,0
|
|
20250107,092600,801550,17050,17050,17050,17050,0
|
|
20250107,092500,801550,17050,17050,17050,17050,27
|
|
20250107,092400,341200,17060,17060,17060,17060,0
|
|
20250107,092300,341200,17060,17060,17060,17060,0
|
|
20250107,092200,341200,17060,17060,17060,17060,0
|
|
20250107,092100,341200,17060,17060,17060,17060,0
|
|
20250107,092000,341200,17060,17060,17060,17060,0
|
|
20250107,091900,341200,17060,17060,17060,17060,0
|
|
20250107,091800,341200,17060,17060,17060,17060,0
|
|
20250107,091700,341200,17060,17060,17060,17060,0
|
|
20250107,091600,341200,17060,17060,17060,17060,2
|
|
20250107,091500,307080,17060,17060,17060,17060,0
|
|
20250107,091400,307080,17060,17060,17060,17060,0
|
|
20250107,091300,307080,17060,17060,17060,17060,0
|
|
20250107,091200,307080,17060,17060,17060,17060,17
|
|
20250107,091100,17060,17060,17060,17060,17060,0
|
|
20250107,091000,17060,17060,17060,17060,17060,0
|
|
20250107,090900,17060,17060,17060,17060,17060,0
|
|
20250107,090800,17060,17060,17060,17060,17060,0
|
|
20250107,090700,17060,17060,17060,17060,17060,1
|
|
20250107,090600,0,17060,17060,17060,17060,0
|
|
20250107,090500,0,17060,17060,17060,17060,0
|
|
20250107,090400,0,17060,17060,17060,17060,0
|
|
20250107,090300,0,17060,17060,17060,17060,0
|
|
20250107,090200,0,17060,17060,17060,17060,0
|
|
20250107,090100,0,17060,17060,17060,17060,0
|
|
20250107,090000,0,17060,17060,17060,17060,0
|