607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,190400,32962830,17100,17100,17100,17100,1
|
|
20250108,190300,32962830,17100,17100,17100,17100,0
|
|
20250108,190200,32962830,17100,17100,17100,17100,0
|
|
20250108,190100,32962830,17100,17100,17100,17100,0
|
|
20250108,190000,32962830,17100,17100,17100,17100,0
|
|
20250108,185900,32962830,17100,17100,17100,17100,0
|
|
20250108,185800,32962830,17100,17100,17100,17100,0
|
|
20250108,185700,32962830,17100,17100,17100,17100,0
|
|
20250108,185600,32962830,17100,17100,17100,17100,0
|
|
20250108,185500,32962830,17100,17100,17100,17100,0
|
|
20250108,185400,32962830,17100,17100,17100,17100,0
|
|
20250108,185300,32962830,17100,17100,17100,17100,0
|
|
20250108,185200,32962830,17100,17100,17100,17100,0
|
|
20250108,185100,32962830,17100,17100,17100,17100,0
|
|
20250108,185000,32962830,17100,17100,17100,17100,0
|
|
20250108,184900,32962830,17100,17100,17100,17100,0
|
|
20250108,184800,32962830,17100,17100,17100,17100,0
|
|
20250108,184700,32962830,17100,17100,17100,17100,0
|
|
20250108,184600,32962830,17100,17100,17100,17100,0
|
|
20250108,184500,32962830,17100,17100,17100,17100,0
|
|
20250108,184400,32962830,17100,17100,17100,17100,0
|
|
20250108,184300,32962830,17100,17100,17100,17100,0
|
|
20250108,184200,32962830,17100,17100,17100,17100,0
|
|
20250108,184100,32962830,17100,17100,17100,17100,0
|
|
20250108,184000,32962830,17100,17100,17100,17100,0
|
|
20250108,183900,32962830,17100,17100,17100,17100,0
|
|
20250108,183800,32962830,17100,17100,17100,17100,0
|
|
20250108,183700,32962830,17100,17100,17100,17100,0
|
|
20250108,183600,32962830,17100,17100,17100,17100,0
|
|
20250108,183500,32962830,17100,17100,17100,17100,0
|
|
20250108,183400,32962830,17100,17100,17100,17100,1
|
|
20250108,183300,32962830,17100,17100,17100,17100,0
|
|
20250108,183200,32962830,17100,17100,17100,17100,0
|
|
20250108,183100,32962830,17100,17100,17100,17100,0
|
|
20250108,183000,32962830,17100,17100,17100,17100,0
|
|
20250108,182900,32962830,17100,17100,17100,17100,0
|
|
20250108,182800,32962830,17100,17100,17100,17100,0
|
|
20250108,182700,32962830,17100,17100,17100,17100,0
|
|
20250108,182600,32962830,17100,17100,17100,17100,0
|
|
20250108,182500,32962830,17100,17100,17100,17100,0
|
|
20250108,182400,32962830,17100,17100,17100,17100,0
|
|
20250108,182300,32962830,17100,17100,17100,17100,0
|
|
20250108,182200,32962830,17100,17100,17100,17100,0
|
|
20250108,182100,32962830,17100,17100,17100,17100,0
|
|
20250108,182000,32962830,17100,17100,17100,17100,0
|
|
20250108,181900,32962830,17100,17100,17100,17100,0
|
|
20250108,181800,32962830,17100,17100,17100,17100,0
|
|
20250108,181700,32962830,17100,17100,17100,17100,0
|
|
20250108,181600,32962830,17100,17100,17100,17100,0
|
|
20250108,181500,32962830,17100,17100,17100,17100,0
|
|
20250108,181400,32962830,17100,17100,17100,17100,0
|
|
20250108,181300,32962830,17100,17100,17100,17100,0
|
|
20250108,181200,32962830,17100,17100,17100,17100,0
|
|
20250108,181100,32962830,17100,17100,17100,17100,0
|
|
20250108,181000,32962830,17100,17100,17100,17100,0
|
|
20250108,180900,32962830,17100,17100,17100,17100,0
|
|
20250108,180800,32962830,17100,17100,17100,17100,0
|
|
20250108,180700,32962830,17100,17100,17100,17100,0
|
|
20250108,180600,32962830,17100,17100,17100,17100,0
|
|
20250108,180500,32962830,17100,17100,17100,17100,0
|
|
20250108,180400,32962830,17100,17100,17100,17100,1
|
|
20250108,180300,32962830,17100,17100,17100,17100,0
|
|
20250108,180200,32962830,17100,17100,17100,17100,0
|
|
20250108,180100,32962830,17100,17100,17100,17100,0
|
|
20250108,180000,32962830,17100,17100,17100,17100,0
|
|
20250108,175900,32962830,17100,17100,17100,17100,0
|
|
20250108,175800,32962830,17100,17100,17100,17100,0
|
|
20250108,175700,32962830,17100,17100,17100,17100,0
|
|
20250108,175600,32962830,17100,17100,17100,17100,0
|
|
20250108,175500,32962830,17100,17100,17100,17100,0
|
|
20250108,175400,32962830,17100,17100,17100,17100,0
|
|
20250108,175300,32962830,17100,17100,17100,17100,0
|
|
20250108,175200,32962830,17100,17100,17100,17100,0
|
|
20250108,175100,32962830,17100,17100,17100,17100,0
|
|
20250108,175000,32962830,17100,17100,17100,17100,0
|
|
20250108,174900,32962830,17100,17100,17100,17100,0
|
|
20250108,174800,32962830,17100,17100,17100,17100,0
|
|
20250108,174700,32962830,17100,17100,17100,17100,0
|
|
20250108,174600,32962830,17100,17100,17100,17100,0
|
|
20250108,174500,32962830,17100,17100,17100,17100,0
|
|
20250108,174400,32962830,17100,17100,17100,17100,0
|
|
20250108,174300,32962830,17100,17100,17100,17100,0
|
|
20250108,174200,32962830,17100,17100,17100,17100,0
|
|
20250108,174100,32962830,17100,17100,17100,17100,0
|
|
20250108,174000,32962830,17100,17100,17100,17100,0
|
|
20250108,173900,32962830,17100,17100,17100,17100,0
|
|
20250108,173800,32962830,17100,17100,17100,17100,0
|
|
20250108,173700,32962830,17100,17100,17100,17100,0
|
|
20250108,173600,32962830,17100,17100,17100,17100,0
|
|
20250108,173500,32962830,17100,17100,17100,17100,0
|
|
20250108,173400,32962830,17100,17100,17100,17100,1
|
|
20250108,173300,32962830,17100,17100,17100,17100,0
|
|
20250108,173200,32962830,17100,17100,17100,17100,0
|
|
20250108,173100,32962830,17100,17100,17100,17100,0
|
|
20250108,173000,32962830,17100,17100,17100,17100,0
|
|
20250108,172900,32962830,17100,17100,17100,17100,0
|
|
20250108,172800,32962830,17100,17100,17100,17100,0
|
|
20250108,172700,32962830,17100,17100,17100,17100,0
|
|
20250108,172600,32962830,17100,17100,17100,17100,0
|
|
20250108,172500,32962830,17100,17100,17100,17100,0
|
|
20250108,172400,32962830,17100,17100,17100,17100,0
|
|
20250108,172300,32962830,17100,17100,17100,17100,0
|
|
20250108,172200,32962830,17100,17100,17100,17100,0
|
|
20250108,172100,32962830,17100,17100,17100,17100,0
|
|
20250108,172000,32962830,17100,17100,17100,17100,0
|
|
20250108,171900,32962830,17100,17100,17100,17100,0
|
|
20250108,171800,32962830,17100,17100,17100,17100,0
|
|
20250108,171700,32962830,17100,17100,17100,17100,0
|
|
20250108,171600,32962830,17100,17100,17100,17100,0
|
|
20250108,171500,32962830,17100,17100,17100,17100,0
|
|
20250108,171400,32962830,17100,17100,17100,17100,0
|
|
20250108,171300,32962830,17100,17100,17100,17100,0
|
|
20250108,171200,32962830,17100,17100,17100,17100,0
|
|
20250108,171100,32962830,17100,17100,17100,17100,0
|
|
20250108,171000,32962830,17100,17100,17100,17100,0
|
|
20250108,170900,32962830,17100,17100,17100,17100,0
|
|
20250108,170800,32962830,17100,17100,17100,17100,0
|
|
20250108,170700,32962830,17100,17100,17100,17100,0
|
|
20250108,170600,32962830,17100,17100,17100,17100,0
|
|
20250108,170500,32962830,17100,17100,17100,17100,0
|
|
20250108,170400,32962830,17100,17100,17100,17100,1
|
|
20250108,170300,32962830,17100,17100,17100,17100,0
|
|
20250108,170200,32962830,17100,17100,17100,17100,0
|
|
20250108,170100,32962830,17100,17100,17100,17100,0
|
|
20250108,170000,32962830,17100,17100,17100,17100,0
|
|
20250108,165900,32962830,17100,17100,17100,17100,0
|
|
20250108,165800,32962830,17100,17100,17100,17100,0
|
|
20250108,165700,32962830,17100,17100,17100,17100,0
|
|
20250108,165600,32962830,17100,17100,17100,17100,0
|
|
20250108,165500,32962830,17100,17100,17100,17100,0
|
|
20250108,165400,32962830,17100,17100,17100,17100,0
|
|
20250108,165300,32962830,17100,17100,17100,17100,0
|
|
20250108,165200,32962830,17100,17100,17100,17100,0
|
|
20250108,165100,32962830,17100,17100,17100,17100,0
|
|
20250108,165000,32962830,17100,17100,17100,17100,0
|
|
20250108,164900,32962830,17100,17100,17100,17100,0
|
|
20250108,164800,32962830,17100,17100,17100,17100,0
|
|
20250108,164700,32962830,17100,17100,17100,17100,0
|
|
20250108,164600,32962830,17100,17100,17100,17100,0
|
|
20250108,164500,32962830,17100,17100,17100,17100,0
|
|
20250108,164400,32962830,17100,17100,17100,17100,0
|
|
20250108,164300,32962830,17100,17100,17100,17100,0
|
|
20250108,164200,32962830,17100,17100,17100,17100,0
|
|
20250108,164100,32962830,17100,17100,17100,17100,0
|
|
20250108,164000,32962830,17100,17100,17100,17100,0
|
|
20250108,163900,32962830,17100,17100,17100,17100,0
|
|
20250108,163800,32962830,17100,17100,17100,17100,0
|
|
20250108,163700,32962830,17100,17100,17100,17100,0
|
|
20250108,163600,32962830,17100,17100,17100,17100,0
|
|
20250108,163500,32962830,17100,17100,17100,17100,0
|
|
20250108,163400,32962830,17100,17100,17100,17100,1
|
|
20250108,163300,32962830,17100,17100,17100,17100,0
|
|
20250108,163200,32962830,17100,17100,17100,17100,0
|
|
20250108,163100,32962830,17100,17100,17100,17100,0
|
|
20250108,163000,32962830,17100,17100,17100,17100,0
|
|
20250108,162900,32962830,17100,17100,17100,17100,0
|
|
20250108,162800,32962830,17100,17100,17100,17100,0
|
|
20250108,162700,32962830,17100,17100,17100,17100,0
|
|
20250108,162600,32962830,17100,17100,17100,17100,0
|
|
20250108,162500,32962830,17100,17100,17100,17100,0
|
|
20250108,162400,32962830,17100,17100,17100,17100,0
|
|
20250108,162300,32962830,17100,17100,17100,17100,0
|
|
20250108,162200,32962830,17100,17100,17100,17100,0
|
|
20250108,162100,32962830,17100,17100,17100,17100,0
|
|
20250108,162000,32962830,17100,17100,17100,17100,0
|
|
20250108,161900,32962830,17100,17100,17100,17100,0
|
|
20250108,161800,32962830,17100,17100,17100,17100,0
|
|
20250108,161700,32962830,17100,17100,17100,17100,0
|
|
20250108,161600,32962830,17100,17100,17100,17100,0
|
|
20250108,161500,32962830,17100,17100,17100,17100,0
|
|
20250108,161400,32962830,17100,17100,17100,17100,0
|
|
20250108,161300,32962830,17100,17100,17100,17100,0
|
|
20250108,161200,32962830,17100,17100,17100,17100,0
|
|
20250108,161100,32962830,17100,17100,17100,17100,0
|
|
20250108,161000,32962830,17100,17100,17100,17100,0
|
|
20250108,160900,32962830,17100,17100,17100,17100,0
|
|
20250108,160800,32962830,17100,17100,17100,17100,0
|
|
20250108,160700,32962830,17100,17100,17100,17100,0
|
|
20250108,160600,32962830,17100,17100,17100,17100,0
|
|
20250108,160500,32962830,17100,17100,17100,17100,0
|
|
20250108,160400,32962830,17100,17100,17100,17100,1
|
|
20250108,160300,32962830,17100,17100,17100,17100,0
|
|
20250108,160200,32962830,17100,17100,17100,17100,0
|
|
20250108,160100,32962830,17100,17100,17100,17100,0
|
|
20250108,160000,32962830,17100,17100,17100,17100,0
|
|
20250108,155900,32962830,17100,17100,17100,17100,0
|
|
20250108,155800,32962830,17100,17100,17100,17100,0
|
|
20250108,155700,32962830,17100,17100,17100,17100,0
|
|
20250108,155600,32962830,17100,17100,17100,17100,0
|
|
20250108,155500,32962830,17100,17100,17100,17100,0
|
|
20250108,155400,32962830,17100,17100,17100,17100,0
|
|
20250108,155300,32962830,17100,17100,17100,17100,0
|
|
20250108,155200,32962830,17100,17100,17100,17100,0
|
|
20250108,155100,32962830,17100,17100,17100,17100,0
|
|
20250108,155000,32962830,17100,17100,17100,17100,0
|
|
20250108,154900,32962830,17100,17100,17100,17100,0
|
|
20250108,154800,32962830,17100,17100,17100,17100,0
|
|
20250108,154700,32962830,17100,17100,17100,17100,0
|
|
20250108,154600,32962830,17100,17100,17100,17100,0
|
|
20250108,154500,32962830,17100,17100,17100,17100,0
|
|
20250108,154400,32962830,17100,17100,17100,17100,0
|
|
20250108,154300,32962830,17100,17100,17100,17100,0
|
|
20250108,154200,32962830,17100,17100,17100,17100,0
|
|
20250108,154100,32962830,17100,17100,17100,17100,0
|
|
20250108,154000,32962830,17100,17100,17100,17100,0
|
|
20250108,153900,32962830,17100,17100,17100,17100,0
|
|
20250108,153800,32962830,17100,17100,17100,17100,0
|
|
20250108,153700,32962830,17100,17100,17100,17100,0
|
|
20250108,153600,32962830,17100,17100,17100,17100,0
|
|
20250108,153500,32962830,17100,17100,17100,17100,0
|
|
20250108,153400,32962830,17100,17100,17100,17100,1
|
|
20250108,153300,32962830,17100,17100,17100,17100,0
|
|
20250108,153200,32962830,17100,17100,17100,17100,0
|
|
20250108,153100,32962830,17100,17100,17100,17100,0
|
|
20250108,153000,32962830,17100,17100,17100,17100,1
|
|
20250108,152900,32945730,17100,17100,17100,17100,0
|
|
20250108,152800,32945730,17100,17100,17100,17100,0
|
|
20250108,152700,32945730,17100,17100,17100,17100,0
|
|
20250108,152600,32945730,17100,17100,17100,17100,0
|
|
20250108,152500,32945730,17100,17100,17100,17100,0
|
|
20250108,152400,32945730,17100,17100,17100,17100,0
|
|
20250108,152300,32945730,17100,17100,17100,17100,0
|
|
20250108,152200,32945730,17100,17100,17100,17100,0
|
|
20250108,152100,32945730,17100,17100,17100,17100,0
|
|
20250108,152000,32945730,17100,17100,17100,17100,0
|
|
20250108,151900,32945730,17100,17100,17100,17100,0
|
|
20250108,151800,32945730,17100,17100,17100,17100,12
|
|
20250108,151700,32740530,17100,17100,17100,17100,5
|
|
20250108,151600,32655030,17090,17090,17090,17090,0
|
|
20250108,151500,32655030,17090,17090,17090,17090,0
|
|
20250108,151400,32655030,17090,17100,17100,17090,16
|
|
20250108,151300,32381480,17100,17100,17100,17100,0
|
|
20250108,151200,32381480,17100,17100,17100,17100,12
|
|
20250108,151100,32176280,17100,17100,17100,17100,0
|
|
20250108,151000,32176280,17100,17100,17100,17100,11
|
|
20250108,150900,31988180,17100,17100,17100,17100,0
|
|
20250108,150800,31988180,17100,17100,17100,17100,5
|
|
20250108,150700,31902680,17100,17100,17100,17100,0
|
|
20250108,150600,31902680,17100,17100,17100,17100,11
|
|
20250108,150500,31714580,17100,17100,17100,17100,0
|
|
20250108,150400,31714580,17100,17100,17100,17100,0
|
|
20250108,150300,31714580,17100,17100,17100,17100,15
|
|
20250108,150200,31458080,17100,17100,17100,17100,0
|
|
20250108,150100,31458080,17100,17100,17100,17100,0
|
|
20250108,150000,31458080,17100,17100,17100,17100,0
|
|
20250108,145900,31458080,17100,17100,17100,17100,16
|
|
20250108,145800,31184480,17100,17100,17100,17100,0
|
|
20250108,145700,31184480,17100,17100,17100,17100,8
|
|
20250108,145600,31047680,17100,17100,17100,17100,5
|
|
20250108,145500,30962180,17060,17060,17060,17060,1
|
|
20250108,145400,30945120,17100,17100,17100,17100,0
|
|
20250108,145300,30945120,17100,17100,17100,17100,0
|
|
20250108,145200,30945120,17100,17100,17100,17100,0
|
|
20250108,145100,30945120,17100,17090,17100,17090,10
|
|
20250108,145000,30774190,17100,17100,17100,17100,0
|
|
20250108,144900,30774190,17100,17100,17100,17100,0
|
|
20250108,144800,30774190,17100,17090,17100,17090,21
|
|
20250108,144700,30415110,17090,17090,17090,17090,0
|
|
20250108,144600,30415110,17090,17090,17090,17090,0
|
|
20250108,144500,30415110,17090,17090,17090,17090,8
|
|
20250108,144400,30278390,17060,17060,17060,17060,4
|
|
20250108,144300,30210150,17060,17060,17060,17060,0
|
|
20250108,144200,30210150,17060,17060,17060,17060,5
|
|
20250108,144100,30124850,17060,17060,17060,17060,0
|
|
20250108,144000,30124850,17060,17060,17060,17060,10
|
|
20250108,143900,29954250,17060,17060,17060,17060,0
|
|
20250108,143800,29954250,17060,17060,17060,17060,0
|
|
20250108,143700,29954250,17060,17060,17060,17060,16
|
|
20250108,143600,29681290,17060,17060,17060,17060,0
|
|
20250108,143500,29681290,17060,17060,17060,17060,0
|
|
20250108,143400,29681290,17060,17060,17060,17060,0
|
|
20250108,143300,29681290,17060,17060,17060,17060,15
|
|
20250108,143200,29425390,17060,17060,17060,17060,0
|
|
20250108,143100,29425390,17060,17060,17060,17060,0
|
|
20250108,143000,29425390,17060,17060,17060,17060,0
|
|
20250108,142900,29425390,17060,17060,17060,17060,16
|
|
20250108,142800,29152430,17060,17060,17060,17060,0
|
|
20250108,142700,29152430,17060,17060,17060,17060,0
|
|
20250108,142600,29152430,17060,17060,17060,17060,0
|
|
20250108,142500,29152430,17060,17060,17060,17060,11
|
|
20250108,142400,28964770,17060,17060,17060,17060,5
|
|
20250108,142300,28879470,17060,17060,17060,17060,0
|
|
20250108,142200,28879470,17060,17060,17060,17060,10
|
|
20250108,142100,28708870,17060,17060,17060,17060,0
|
|
20250108,142000,28708870,17060,17060,17060,17060,5
|
|
20250108,141900,28623570,17060,17060,17060,17060,0
|
|
20250108,141800,28623570,17060,17060,17060,17060,12
|
|
20250108,141700,28418850,17060,17060,17060,17060,0
|
|
20250108,141600,28418850,17060,17060,17060,17060,0
|
|
20250108,141500,28418850,17060,17060,17060,17060,10
|
|
20250108,141400,28248250,17050,17050,17050,17050,0
|
|
20250108,141300,28248250,17050,17050,17050,17050,0
|
|
20250108,141200,28248250,17050,17050,17050,17050,0
|
|
20250108,141100,28248250,17050,17050,17050,17050,14
|
|
20250108,141000,28009550,17050,17050,17050,17050,0
|
|
20250108,140900,28009550,17050,17050,17050,17050,0
|
|
20250108,140800,28009550,17050,17050,17050,17050,0
|
|
20250108,140700,28009550,17050,17050,17050,17050,17
|
|
20250108,140600,27719700,17050,17050,17050,17050,0
|
|
20250108,140500,27719700,17050,17050,17050,17050,0
|
|
20250108,140400,27719700,17050,17050,17050,17050,0
|
|
20250108,140300,27719700,17050,17050,17050,17050,11
|
|
20250108,140200,27532150,17050,17050,17050,17050,5
|
|
20250108,140100,27446900,17050,17050,17050,17050,0
|
|
20250108,140000,27446900,17050,17050,17050,17050,0
|
|
20250108,135900,27446900,17050,17050,17050,17050,12
|
|
20250108,135800,27242300,17050,17050,17050,17050,5
|
|
20250108,135700,27157050,17050,17050,17050,17050,0
|
|
20250108,135600,27157050,17050,17050,17050,17050,11
|
|
20250108,135500,26969500,17050,17050,17050,17050,0
|
|
20250108,135400,26969500,17050,17050,17050,17050,5
|
|
20250108,135300,26884250,17050,17050,17050,17050,1
|
|
20250108,135200,26867200,17050,17050,17050,17050,10
|
|
20250108,135100,26696700,17050,17050,17050,17050,0
|
|
20250108,135000,26696700,17050,17050,17050,17050,0
|
|
20250108,134900,26696700,17050,17050,17050,17050,5
|
|
20250108,134800,26611450,17050,17050,17050,17050,12
|
|
20250108,134700,26406850,17050,17050,17050,17050,0
|
|
20250108,134600,26406850,17050,17050,17050,17050,0
|
|
20250108,134500,26406850,17050,17050,17050,17050,16
|
|
20250108,134400,26134050,17050,17050,17050,17050,0
|
|
20250108,134300,26134050,17050,17050,17050,17050,0
|
|
20250108,134200,26134050,17050,17050,17050,17050,6
|
|
20250108,134100,26031750,17060,17060,17060,17060,12
|
|
20250108,134000,25827030,17060,17060,17060,17060,5
|
|
20250108,133900,25741730,17060,17060,17060,17060,0
|
|
20250108,133800,25741730,17060,17060,17060,17060,0
|
|
20250108,133700,25741730,17060,17060,17060,17060,11
|
|
20250108,133600,25554070,17060,17060,17060,17060,5
|
|
20250108,133500,25468770,17060,17060,17060,17060,0
|
|
20250108,133400,25468770,17060,17060,17060,17060,0
|
|
20250108,133300,25468770,17060,17060,17060,17060,10
|
|
20250108,133200,25298170,17060,17060,17060,17060,0
|
|
20250108,133100,25298170,17060,17060,17060,17060,0
|
|
20250108,133000,25298170,17060,17060,17060,17060,71
|
|
20250108,132900,24086910,17070,17070,17070,17070,0
|
|
20250108,132800,24086910,17070,17070,17070,17070,0
|
|
20250108,132700,24086910,17070,17070,17070,17070,5
|
|
20250108,132600,24001560,17070,17080,17080,17070,14
|
|
20250108,132500,23762470,17080,17080,17080,17080,0
|
|
20250108,132400,23762470,17080,17080,17080,17080,0
|
|
20250108,132300,23762470,17080,17080,17080,17080,5
|
|
20250108,132200,23677070,17080,17080,17080,17080,11
|
|
20250108,132100,23489190,17080,17080,17080,17080,0
|
|
20250108,132000,23489190,17080,17080,17080,17080,0
|
|
20250108,131900,23489190,17080,17080,17080,17080,15
|
|
20250108,131800,23232990,17080,17080,17080,17080,0
|
|
20250108,131700,23232990,17080,17080,17080,17080,0
|
|
20250108,131600,23232990,17080,17080,17080,17080,0
|
|
20250108,131500,23232990,17080,17080,17080,17080,11
|
|
20250108,131400,23045110,17080,17080,17080,17080,5
|
|
20250108,131300,22959710,17080,17080,17080,17080,0
|
|
20250108,131200,22959710,17080,17080,17080,17080,12
|
|
20250108,131100,22754750,17070,17070,17070,17070,2
|
|
20250108,131000,22720610,17080,17080,17080,17080,5
|
|
20250108,130900,22635210,17080,17080,17080,17080,0
|
|
20250108,130800,22635210,17080,17080,17080,17080,0
|
|
20250108,130700,22635210,17080,17080,17080,17080,12
|
|
20250108,130600,22430250,17080,17080,17080,17080,5
|
|
20250108,130500,22344850,17080,17080,17080,17080,0
|
|
20250108,130400,22344850,17080,17080,17080,17080,11
|
|
20250108,130300,22156970,17080,17080,17080,17080,0
|
|
20250108,130200,22156970,17080,17080,17080,17080,0
|
|
20250108,130100,22156970,17080,17080,17080,17080,5
|
|
20250108,130000,22071570,17080,17080,17080,17080,11
|
|
20250108,125900,21883690,17080,17080,17080,17080,1
|
|
20250108,125800,21866610,17080,17080,17080,17080,0
|
|
20250108,125700,21866610,17080,17080,17080,17080,5
|
|
20250108,125600,21781210,17080,17080,17080,17080,11
|
|
20250108,125500,21593330,17080,17080,17080,17080,0
|
|
20250108,125400,21593330,17080,17080,17080,17080,0
|
|
20250108,125300,21593330,17080,17080,17080,17080,10
|
|
20250108,125200,21422530,17080,17080,17080,17080,5
|
|
20250108,125100,21337130,17080,17080,17080,17080,0
|
|
20250108,125000,21337130,17080,17080,17080,17080,0
|
|
20250108,124900,21337130,17080,17080,17080,17080,10
|
|
20250108,124800,21166330,17080,17080,17080,17080,5
|
|
20250108,124700,21080930,17080,17080,17080,17080,0
|
|
20250108,124600,21080930,17080,17080,17080,17080,0
|
|
20250108,124500,21080930,17080,17080,17080,17080,11
|
|
20250108,124400,20893050,17080,17080,17080,17080,10
|
|
20250108,124300,20722250,17090,17090,17090,17090,0
|
|
20250108,124200,20722250,17090,17090,17090,17090,11
|
|
20250108,124100,20534260,17090,17090,17090,17090,0
|
|
20250108,124000,20534260,17090,17090,17090,17090,0
|
|
20250108,123900,20534260,17090,17090,17090,17090,5
|
|
20250108,123800,20448810,17090,17090,17090,17090,11
|
|
20250108,123700,20260820,17090,17090,17090,17090,0
|
|
20250108,123600,20260820,17090,17090,17090,17090,0
|
|
20250108,123500,20260820,17090,17090,17090,17090,5
|
|
20250108,123400,20175370,17090,17090,17090,17090,10
|
|
20250108,123300,20004470,17090,17090,17090,17090,0
|
|
20250108,123200,20004470,17090,17090,17090,17090,7
|
|
20250108,123100,19884840,17090,17090,17090,17090,3
|
|
20250108,123000,19833570,17040,17040,17040,17040,0
|
|
20250108,122900,19833570,17040,17040,17040,17040,0
|
|
20250108,122800,19833570,17040,17040,17040,17040,0
|
|
20250108,122700,19833570,17040,17040,17040,17040,11
|
|
20250108,122600,19646130,17040,17040,17040,17040,10
|
|
20250108,122500,19475730,17040,17040,17040,17040,0
|
|
20250108,122400,19475730,17040,17040,17040,17040,0
|
|
20250108,122300,19475730,17040,17040,17040,17040,11
|
|
20250108,122200,19288290,17040,17040,17040,17040,0
|
|
20250108,122100,19288290,17040,17040,17040,17040,0
|
|
20250108,122000,19288290,17040,17040,17040,17040,0
|
|
20250108,121900,19288290,17040,17040,17040,17040,11
|
|
20250108,121800,19100850,17040,17040,17040,17040,0
|
|
20250108,121700,19100850,17040,17040,17040,17040,5
|
|
20250108,121600,19015650,17050,17050,17050,17050,0
|
|
20250108,121500,19015650,17050,17050,17050,17050,10
|
|
20250108,121400,18845150,17050,17050,17050,17050,0
|
|
20250108,121300,18845150,17050,17050,17050,17050,5
|
|
20250108,121200,18759900,17050,17050,17050,17050,10
|
|
20250108,121100,18589400,17050,17050,17050,17050,0
|
|
20250108,121000,18589400,17050,17050,17050,17050,27
|
|
20250108,120900,18129050,17050,17050,17050,17050,4
|
|
20250108,120800,18060850,17050,17050,17050,17050,10
|
|
20250108,120700,17890350,17050,17050,17050,17050,0
|
|
20250108,120600,17890350,17050,17050,17050,17050,0
|
|
20250108,120500,17890350,17050,17050,17050,17050,0
|
|
20250108,120400,17890350,17050,17050,17050,17050,16
|
|
20250108,120300,17617550,17050,17050,17050,17050,0
|
|
20250108,120200,17617550,17050,17050,17050,17050,0
|
|
20250108,120100,17617550,17050,17050,17050,17050,11
|
|
20250108,120000,17430000,17050,17050,17050,17050,5
|
|
20250108,115900,17344750,17050,17050,17050,17050,0
|
|
20250108,115800,17344750,17050,17050,17050,17050,0
|
|
20250108,115700,17344750,17050,17050,17050,17050,10
|
|
20250108,115600,17174250,17050,17060,17060,17050,10
|
|
20250108,115500,17003700,17070,17070,17070,17070,0
|
|
20250108,115400,17003700,17070,17070,17070,17070,0
|
|
20250108,115300,17003700,17070,17070,17070,17070,11
|
|
20250108,115200,16815930,17070,17070,17070,17070,10
|
|
20250108,115100,16645230,17070,17070,17070,17070,0
|
|
20250108,115000,16645230,17070,17070,17070,17070,0
|
|
20250108,114900,16645230,17070,17070,17070,17070,10
|
|
20250108,114800,16474530,17070,17070,17070,17070,0
|
|
20250108,114700,16474530,17070,17070,17070,17070,0
|
|
20250108,114600,16474530,17070,17070,17070,17070,12
|
|
20250108,114500,16269690,17070,17070,17070,17070,0
|
|
20250108,114400,16269690,17070,17070,17070,17070,5
|
|
20250108,114300,16184340,17080,17080,17080,17080,5
|
|
20250108,114200,16098940,17080,17080,17080,17080,10
|
|
20250108,114100,15928140,17080,17080,17080,17080,0
|
|
20250108,114000,15928140,17080,17080,17080,17080,0
|
|
20250108,113900,15928140,17080,17080,17080,17080,0
|
|
20250108,113800,15928140,17080,17080,17080,17080,16
|
|
20250108,113700,15654860,17080,17080,17080,17080,0
|
|
20250108,113600,15654860,17080,17080,17080,17080,0
|
|
20250108,113500,15654860,17080,17080,17080,17080,10
|
|
20250108,113400,15484060,17080,17080,17080,17080,10
|
|
20250108,113300,15313260,17080,17080,17080,17080,0
|
|
20250108,113200,15313260,17080,17080,17080,17080,0
|
|
20250108,113100,15313260,17080,17080,17080,17080,11
|
|
20250108,113000,15125380,17080,17080,17080,17080,5
|
|
20250108,112900,15039980,17090,17090,17090,17090,0
|
|
20250108,112800,15039980,17090,17090,17090,17090,0
|
|
20250108,112700,15039980,17090,17090,17090,17090,10
|
|
20250108,112600,14869080,17090,17090,17090,17090,0
|
|
20250108,112500,14869080,17090,17090,17090,17090,11
|
|
20250108,112400,14681090,17060,17060,17060,17060,0
|
|
20250108,112300,14681090,17060,17060,17060,17060,0
|
|
20250108,112200,14681090,17060,17060,17060,17060,0
|
|
20250108,112100,14681090,17060,17060,17060,17060,5
|
|
20250108,112000,14595790,17060,17060,17060,17060,11
|
|
20250108,111900,14408130,17060,17060,17060,17060,0
|
|
20250108,111800,14408130,17060,17060,17060,17060,0
|
|
20250108,111700,14408130,17060,17060,17060,17060,0
|
|
20250108,111600,14408130,17060,17060,17060,17060,20
|
|
20250108,111500,14066930,17060,17060,17060,17060,0
|
|
20250108,111400,14066930,17060,17060,17060,17060,0
|
|
20250108,111300,14066930,17060,17060,17060,17060,0
|
|
20250108,111200,14066930,17060,17060,17060,17060,16
|
|
20250108,111100,13793970,17060,17060,17060,17060,0
|
|
20250108,111000,13793970,17060,17060,17060,17060,0
|
|
20250108,110900,13793970,17060,17060,17060,17060,7
|
|
20250108,110800,13674550,17060,17060,17060,17060,4
|
|
20250108,110700,13606310,17060,17060,17060,17060,0
|
|
20250108,110600,13606310,17060,17060,17060,17060,0
|
|
20250108,110500,13606310,17060,17060,17060,17060,10
|
|
20250108,110400,13435710,17060,17060,17060,17060,0
|
|
20250108,110300,13435710,17060,17060,17060,17060,0
|
|
20250108,110200,13435710,17060,17060,17060,17060,0
|
|
20250108,110100,13435710,17060,17060,17060,17060,11
|
|
20250108,110000,13248050,17060,17060,17060,17060,0
|
|
20250108,105900,13248050,17060,17060,17060,17060,16
|
|
20250108,105800,12975090,17020,17020,17020,17020,0
|
|
20250108,105700,12975090,17020,17020,17020,17020,0
|
|
20250108,105600,12975090,17020,17020,17020,17020,60
|
|
20250108,105500,11953890,17020,17020,17020,17020,27
|
|
20250108,105400,11494350,17020,17020,17020,17020,10
|
|
20250108,105300,11324150,17020,17020,17020,17020,0
|
|
20250108,105200,11324150,17020,17020,17020,17020,0
|
|
20250108,105100,11324150,17020,17020,17020,17020,0
|
|
20250108,105000,11324150,17020,17020,17020,17020,44
|
|
20250108,104900,10575270,17030,17030,17030,17030,0
|
|
20250108,104800,10575270,17030,17030,17030,17030,0
|
|
20250108,104700,10575270,17030,17030,17030,17030,7
|
|
20250108,104600,10456060,17030,17030,17030,17030,9
|
|
20250108,104500,10302790,17030,17040,17040,17030,58
|
|
20250108,104400,9315000,17050,17050,17050,17050,7
|
|
20250108,104300,9195650,17060,17060,17060,17060,7
|
|
20250108,104200,9076230,17060,17060,17060,17060,9
|
|
20250108,104100,8922690,17060,17060,17060,17060,0
|
|
20250108,104000,8922690,17060,17060,17060,17060,0
|
|
20250108,103900,8922690,17060,17060,17060,17060,12
|
|
20250108,103800,8717970,17060,17060,17060,17060,0
|
|
20250108,103700,8717970,17060,17060,17060,17060,5
|
|
20250108,103600,8632670,17060,17060,17060,17060,0
|
|
20250108,103500,8632670,17060,17060,17060,17060,10
|
|
20250108,103400,8462070,17060,17060,17060,17060,0
|
|
20250108,103300,8462070,17060,17060,17060,17060,5
|
|
20250108,103200,8376770,17060,17060,17060,17060,7
|
|
20250108,103100,8257350,17060,17060,17060,17060,4
|
|
20250108,103000,8189110,17060,17060,17060,17060,0
|
|
20250108,102900,8189110,17060,17060,17060,17060,0
|
|
20250108,102800,8189110,17060,17060,17060,17060,17
|
|
20250108,102700,7899090,17060,17060,17060,17060,1
|
|
20250108,102600,7882030,17060,17060,17060,17060,0
|
|
20250108,102500,7882030,17060,17060,17060,17060,0
|
|
20250108,102400,7882030,17060,17060,17060,17060,16
|
|
20250108,102300,7609070,17060,17060,17060,17060,0
|
|
20250108,102200,7609070,17060,17060,17060,17060,0
|
|
20250108,102100,7609070,17060,17060,17060,17060,7
|
|
20250108,102000,7489650,17060,17060,17060,17060,9
|
|
20250108,101900,7336110,17060,17060,17060,17060,0
|
|
20250108,101800,7336110,17060,17060,17060,17060,0
|
|
20250108,101700,7336110,17060,17060,17060,17060,10
|
|
20250108,101600,7165510,17060,17060,17060,17060,0
|
|
20250108,101500,7165510,17060,17060,17060,17060,5
|
|
20250108,101400,7080210,17060,17060,17060,17060,0
|
|
20250108,101300,7080210,17060,17060,17060,17060,10
|
|
20250108,101200,6909610,17060,17060,17060,17060,0
|
|
20250108,101100,6909610,17060,17060,17060,17060,4
|
|
20250108,101000,6841370,17060,17060,17060,17060,8
|
|
20250108,100900,6704890,17060,17060,17060,17060,3
|
|
20250108,100800,6653710,17060,17060,17060,17060,0
|
|
20250108,100700,6653710,17060,17060,17060,17060,5
|
|
20250108,100600,6568410,17060,17060,17060,17060,12
|
|
20250108,100500,6363690,17060,17060,17060,17060,3
|
|
20250108,100400,6312510,17060,17060,17060,17060,0
|
|
20250108,100300,6312510,17060,17060,17060,17060,0
|
|
20250108,100200,6312510,17060,17060,17060,17060,15
|
|
20250108,100100,6056610,17060,17060,17060,17060,0
|
|
20250108,100000,6056610,17060,17060,17060,17060,0
|
|
20250108,095900,6056610,17060,17060,17060,17060,0
|
|
20250108,095800,6056610,17060,17060,17060,17060,17
|
|
20250108,095700,5766590,17070,17070,17070,17070,0
|
|
20250108,095600,5766590,17070,17080,17080,17070,6
|
|
20250108,095500,5664120,17090,17090,17090,17090,7
|
|
20250108,095400,5544490,17090,17090,17090,17090,3
|
|
20250108,095300,5493220,17090,17090,17090,17090,0
|
|
20250108,095200,5493220,17090,17090,17090,17090,2
|
|
20250108,095100,5459040,17100,17100,17100,17100,44
|
|
20250108,095000,4706640,17100,17100,17100,17100,0
|
|
20250108,094900,4706640,17100,17100,17100,17100,0
|
|
20250108,094800,4706640,17100,17100,17100,17100,0
|
|
20250108,094700,4706640,17100,17100,17100,17100,0
|
|
20250108,094600,4706640,17100,17100,17100,17100,0
|
|
20250108,094500,4706640,17100,17100,17100,17100,0
|
|
20250108,094400,4706640,17100,17100,17100,17100,0
|
|
20250108,094300,4706640,17100,17100,17100,17100,0
|
|
20250108,094200,4706640,17100,17100,17100,17100,0
|
|
20250108,094100,4706640,17100,17100,17100,17100,0
|
|
20250108,094000,4706640,17100,17100,17100,17100,16
|
|
20250108,093900,4433040,17100,17100,17100,17100,0
|
|
20250108,093800,4433040,17100,17100,17100,17100,0
|
|
20250108,093700,4433040,17100,17100,17100,17100,86
|
|
20250108,093600,2962440,17100,17100,17100,17100,10
|
|
20250108,093500,2791440,17100,17100,17100,17100,0
|
|
20250108,093400,2791440,17100,17120,17120,17100,30
|
|
20250108,093300,2278280,17130,17130,17130,17130,0
|
|
20250108,093200,2278280,17130,17130,17130,17130,0
|
|
20250108,093100,2278280,17130,17130,17130,17130,100
|
|
20250108,093000,565280,17150,17150,17150,17150,0
|
|
20250108,092900,565280,17150,17150,17150,17150,0
|
|
20250108,092800,565280,17150,17150,17150,17150,0
|
|
20250108,092700,565280,17150,17150,17150,17150,0
|
|
20250108,092600,565280,17150,17150,17150,17150,0
|
|
20250108,092500,565280,17150,17150,17150,17150,0
|
|
20250108,092400,565280,17150,17150,17150,17150,0
|
|
20250108,092300,565280,17150,17150,17150,17150,1
|
|
20250108,092200,548130,17160,17160,17160,17160,0
|
|
20250108,092100,548130,17160,17160,17160,17160,0
|
|
20250108,092000,548130,17160,17160,17160,17160,0
|
|
20250108,091900,548130,17160,17160,17160,17160,0
|
|
20250108,091800,548130,17160,17160,17160,17160,0
|
|
20250108,091700,548130,17160,17160,17160,17160,0
|
|
20250108,091600,548130,17160,17160,17160,17160,0
|
|
20250108,091500,548130,17160,17160,17160,17160,0
|
|
20250108,091400,548130,17160,17160,17160,17160,0
|
|
20250108,091300,548130,17160,17160,17160,17160,1
|
|
20250108,091200,530970,17170,17170,17170,17170,0
|
|
20250108,091100,530970,17170,17170,17170,17170,15
|
|
20250108,091000,273420,17170,17170,17170,17170,2
|
|
20250108,090900,239080,17170,17170,17170,17170,0
|
|
20250108,090800,239080,17170,17170,17170,17170,0
|
|
20250108,090700,239080,17170,17170,17170,17170,1
|
|
20250108,090600,221910,17190,17190,17190,17190,0
|
|
20250108,090500,221910,17190,17060,17190,17060,2
|
|
20250108,090400,187660,17060,17060,17060,17060,0
|
|
20250108,090300,187660,17060,17060,17060,17060,1
|
|
20250108,090200,170600,17060,17060,17060,17060,0
|
|
20250108,090100,170600,17060,17060,17060,17060,0
|
|
20250108,090000,170600,17060,17060,17060,17060,10
|