607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190400,32875370,17120,17120,17120,17120,10
|
|
20250109,190300,32875370,17120,17120,17120,17120,0
|
|
20250109,190200,32875370,17120,17120,17120,17120,0
|
|
20250109,190100,32875370,17120,17120,17120,17120,0
|
|
20250109,190000,32875370,17120,17120,17120,17120,0
|
|
20250109,185900,32875370,17120,17120,17120,17120,0
|
|
20250109,185800,32875370,17120,17120,17120,17120,0
|
|
20250109,185700,32875370,17120,17120,17120,17120,0
|
|
20250109,185600,32875370,17120,17120,17120,17120,0
|
|
20250109,185500,32875370,17120,17120,17120,17120,0
|
|
20250109,185400,32875370,17120,17120,17120,17120,0
|
|
20250109,185300,32875370,17120,17120,17120,17120,0
|
|
20250109,185200,32875370,17120,17120,17120,17120,0
|
|
20250109,185100,32875370,17120,17120,17120,17120,0
|
|
20250109,185000,32875370,17120,17120,17120,17120,0
|
|
20250109,184900,32875370,17120,17120,17120,17120,0
|
|
20250109,184800,32875370,17120,17120,17120,17120,0
|
|
20250109,184700,32875370,17120,17120,17120,17120,0
|
|
20250109,184600,32875370,17120,17120,17120,17120,0
|
|
20250109,184500,32875370,17120,17120,17120,17120,0
|
|
20250109,184400,32875370,17120,17120,17120,17120,0
|
|
20250109,184300,32875370,17120,17120,17120,17120,0
|
|
20250109,184200,32875370,17120,17120,17120,17120,0
|
|
20250109,184100,32875370,17120,17120,17120,17120,0
|
|
20250109,184000,32875370,17120,17120,17120,17120,0
|
|
20250109,183900,32875370,17120,17120,17120,17120,0
|
|
20250109,183800,32875370,17120,17120,17120,17120,0
|
|
20250109,183700,32875370,17120,17120,17120,17120,0
|
|
20250109,183600,32875370,17120,17120,17120,17120,0
|
|
20250109,183500,32875370,17120,17120,17120,17120,0
|
|
20250109,183400,32875370,17120,17120,17120,17120,10
|
|
20250109,183300,32875370,17120,17120,17120,17120,0
|
|
20250109,183200,32875370,17120,17120,17120,17120,0
|
|
20250109,183100,32875370,17120,17120,17120,17120,0
|
|
20250109,183000,32875370,17120,17120,17120,17120,0
|
|
20250109,182900,32875370,17120,17120,17120,17120,0
|
|
20250109,182800,32875370,17120,17120,17120,17120,0
|
|
20250109,182700,32875370,17120,17120,17120,17120,0
|
|
20250109,182600,32875370,17120,17120,17120,17120,0
|
|
20250109,182500,32875370,17120,17120,17120,17120,0
|
|
20250109,182400,32875370,17120,17120,17120,17120,0
|
|
20250109,182300,32875370,17120,17120,17120,17120,0
|
|
20250109,182200,32875370,17120,17120,17120,17120,0
|
|
20250109,182100,32875370,17120,17120,17120,17120,0
|
|
20250109,182000,32875370,17120,17120,17120,17120,0
|
|
20250109,181900,32875370,17120,17120,17120,17120,0
|
|
20250109,181800,32875370,17120,17120,17120,17120,0
|
|
20250109,181700,32875370,17120,17120,17120,17120,0
|
|
20250109,181600,32875370,17120,17120,17120,17120,0
|
|
20250109,181500,32875370,17120,17120,17120,17120,0
|
|
20250109,181400,32875370,17120,17120,17120,17120,0
|
|
20250109,181300,32875370,17120,17120,17120,17120,0
|
|
20250109,181200,32875370,17120,17120,17120,17120,0
|
|
20250109,181100,32875370,17120,17120,17120,17120,0
|
|
20250109,181000,32875370,17120,17120,17120,17120,0
|
|
20250109,180900,32875370,17120,17120,17120,17120,0
|
|
20250109,180800,32875370,17120,17120,17120,17120,0
|
|
20250109,180700,32875370,17120,17120,17120,17120,0
|
|
20250109,180600,32875370,17120,17120,17120,17120,0
|
|
20250109,180500,32875370,17120,17120,17120,17120,0
|
|
20250109,180400,32875370,17120,17120,17120,17120,10
|
|
20250109,180300,32875370,17120,17120,17120,17120,0
|
|
20250109,180200,32875370,17120,17120,17120,17120,0
|
|
20250109,180100,32875370,17120,17120,17120,17120,0
|
|
20250109,180000,32875370,17120,17120,17120,17120,0
|
|
20250109,175900,32875370,17120,17120,17120,17120,0
|
|
20250109,175800,32875370,17120,17120,17120,17120,0
|
|
20250109,175700,32875370,17120,17120,17120,17120,0
|
|
20250109,175600,32875370,17120,17120,17120,17120,0
|
|
20250109,175500,32875370,17120,17120,17120,17120,0
|
|
20250109,175400,32875370,17120,17120,17120,17120,0
|
|
20250109,175300,32875370,17120,17120,17120,17120,0
|
|
20250109,175200,32875370,17120,17120,17120,17120,0
|
|
20250109,175100,32875370,17120,17120,17120,17120,0
|
|
20250109,175000,32875370,17120,17120,17120,17120,0
|
|
20250109,174900,32875370,17120,17120,17120,17120,0
|
|
20250109,174800,32875370,17120,17120,17120,17120,0
|
|
20250109,174700,32875370,17120,17120,17120,17120,0
|
|
20250109,174600,32875370,17120,17120,17120,17120,0
|
|
20250109,174500,32875370,17120,17120,17120,17120,0
|
|
20250109,174400,32875370,17120,17120,17120,17120,0
|
|
20250109,174300,32875370,17120,17120,17120,17120,0
|
|
20250109,174200,32875370,17120,17120,17120,17120,0
|
|
20250109,174100,32875370,17120,17120,17120,17120,0
|
|
20250109,174000,32875370,17120,17120,17120,17120,0
|
|
20250109,173900,32875370,17120,17120,17120,17120,0
|
|
20250109,173800,32875370,17120,17120,17120,17120,0
|
|
20250109,173700,32875370,17120,17120,17120,17120,0
|
|
20250109,173600,32875370,17120,17120,17120,17120,0
|
|
20250109,173500,32875370,17120,17120,17120,17120,0
|
|
20250109,173400,32875370,17120,17120,17120,17120,10
|
|
20250109,173300,32875370,17120,17120,17120,17120,0
|
|
20250109,173200,32875370,17120,17120,17120,17120,0
|
|
20250109,173100,32875370,17120,17120,17120,17120,0
|
|
20250109,173000,32875370,17120,17120,17120,17120,0
|
|
20250109,172900,32875370,17120,17120,17120,17120,0
|
|
20250109,172800,32875370,17120,17120,17120,17120,0
|
|
20250109,172700,32875370,17120,17120,17120,17120,0
|
|
20250109,172600,32875370,17120,17120,17120,17120,0
|
|
20250109,172500,32875370,17120,17120,17120,17120,0
|
|
20250109,172400,32875370,17120,17120,17120,17120,0
|
|
20250109,172300,32875370,17120,17120,17120,17120,0
|
|
20250109,172200,32875370,17120,17120,17120,17120,0
|
|
20250109,172100,32875370,17120,17120,17120,17120,0
|
|
20250109,172000,32875370,17120,17120,17120,17120,0
|
|
20250109,171900,32875370,17120,17120,17120,17120,0
|
|
20250109,171800,32875370,17120,17120,17120,17120,0
|
|
20250109,171700,32875370,17120,17120,17120,17120,0
|
|
20250109,171600,32875370,17120,17120,17120,17120,0
|
|
20250109,171500,32875370,17120,17120,17120,17120,0
|
|
20250109,171400,32875370,17120,17120,17120,17120,0
|
|
20250109,171300,32875370,17120,17120,17120,17120,0
|
|
20250109,171200,32875370,17120,17120,17120,17120,0
|
|
20250109,171100,32875370,17120,17120,17120,17120,0
|
|
20250109,171000,32875370,17120,17120,17120,17120,0
|
|
20250109,170900,32875370,17120,17120,17120,17120,0
|
|
20250109,170800,32875370,17120,17120,17120,17120,0
|
|
20250109,170700,32875370,17120,17120,17120,17120,0
|
|
20250109,170600,32875370,17120,17120,17120,17120,0
|
|
20250109,170500,32875370,17120,17120,17120,17120,0
|
|
20250109,170400,32875370,17120,17120,17120,17120,10
|
|
20250109,170300,32875370,17120,17120,17120,17120,0
|
|
20250109,170200,32875370,17120,17120,17120,17120,0
|
|
20250109,170100,32875370,17120,17120,17120,17120,0
|
|
20250109,170000,32875370,17120,17120,17120,17120,0
|
|
20250109,165900,32875370,17120,17120,17120,17120,0
|
|
20250109,165800,32875370,17120,17120,17120,17120,0
|
|
20250109,165700,32875370,17120,17120,17120,17120,0
|
|
20250109,165600,32875370,17120,17120,17120,17120,0
|
|
20250109,165500,32875370,17120,17120,17120,17120,0
|
|
20250109,165400,32875370,17120,17120,17120,17120,0
|
|
20250109,165300,32875370,17120,17120,17120,17120,0
|
|
20250109,165200,32875370,17120,17120,17120,17120,0
|
|
20250109,165100,32875370,17120,17120,17120,17120,0
|
|
20250109,165000,32875370,17120,17120,17120,17120,0
|
|
20250109,164900,32875370,17120,17120,17120,17120,0
|
|
20250109,164800,32875370,17120,17120,17120,17120,0
|
|
20250109,164700,32875370,17120,17120,17120,17120,0
|
|
20250109,164600,32875370,17120,17120,17120,17120,0
|
|
20250109,164500,32875370,17120,17120,17120,17120,0
|
|
20250109,164400,32875370,17120,17120,17120,17120,0
|
|
20250109,164300,32875370,17120,17120,17120,17120,0
|
|
20250109,164200,32875370,17120,17120,17120,17120,0
|
|
20250109,164100,32875370,17120,17120,17120,17120,0
|
|
20250109,164000,32875370,17120,17120,17120,17120,0
|
|
20250109,163900,32875370,17120,17120,17120,17120,0
|
|
20250109,163800,32875370,17120,17120,17120,17120,0
|
|
20250109,163700,32875370,17120,17120,17120,17120,0
|
|
20250109,163600,32875370,17120,17120,17120,17120,0
|
|
20250109,163500,32875370,17120,17120,17120,17120,0
|
|
20250109,163400,32875370,17120,17120,17120,17120,10
|
|
20250109,163300,32875370,17120,17120,17120,17120,0
|
|
20250109,163200,32875370,17120,17120,17120,17120,0
|
|
20250109,163100,32875370,17120,17120,17120,17120,0
|
|
20250109,163000,32875370,17120,17120,17120,17120,0
|
|
20250109,162900,32875370,17120,17120,17120,17120,0
|
|
20250109,162800,32875370,17120,17120,17120,17120,0
|
|
20250109,162700,32875370,17120,17120,17120,17120,0
|
|
20250109,162600,32875370,17120,17120,17120,17120,0
|
|
20250109,162500,32875370,17120,17120,17120,17120,0
|
|
20250109,162400,32875370,17120,17120,17120,17120,0
|
|
20250109,162300,32875370,17120,17120,17120,17120,0
|
|
20250109,162200,32875370,17120,17120,17120,17120,0
|
|
20250109,162100,32875370,17120,17120,17120,17120,0
|
|
20250109,162000,32875370,17120,17120,17120,17120,0
|
|
20250109,161900,32875370,17120,17120,17120,17120,0
|
|
20250109,161800,32875370,17120,17120,17120,17120,0
|
|
20250109,161700,32875370,17120,17120,17120,17120,0
|
|
20250109,161600,32875370,17120,17120,17120,17120,0
|
|
20250109,161500,32875370,17120,17120,17120,17120,0
|
|
20250109,161400,32875370,17120,17120,17120,17120,0
|
|
20250109,161300,32875370,17120,17120,17120,17120,0
|
|
20250109,161200,32875370,17120,17120,17120,17120,0
|
|
20250109,161100,32875370,17120,17120,17120,17120,0
|
|
20250109,161000,32875370,17120,17120,17120,17120,0
|
|
20250109,160900,32875370,17120,17120,17120,17120,0
|
|
20250109,160800,32875370,17120,17120,17120,17120,0
|
|
20250109,160700,32875370,17120,17120,17120,17120,0
|
|
20250109,160600,32875370,17120,17120,17120,17120,0
|
|
20250109,160500,32875370,17120,17120,17120,17120,0
|
|
20250109,160400,32875370,17120,17120,17120,17120,10
|
|
20250109,160300,32875370,17120,17120,17120,17120,0
|
|
20250109,160200,32875370,17120,17120,17120,17120,0
|
|
20250109,160100,32875370,17120,17120,17120,17120,0
|
|
20250109,160000,32875370,17120,17120,17120,17120,0
|
|
20250109,155900,32875370,17120,17120,17120,17120,0
|
|
20250109,155800,32875370,17120,17120,17120,17120,0
|
|
20250109,155700,32875370,17120,17120,17120,17120,0
|
|
20250109,155600,32875370,17120,17120,17120,17120,0
|
|
20250109,155500,32875370,17120,17120,17120,17120,0
|
|
20250109,155400,32875370,17120,17120,17120,17120,0
|
|
20250109,155300,32875370,17120,17120,17120,17120,0
|
|
20250109,155200,32875370,17120,17120,17120,17120,0
|
|
20250109,155100,32875370,17120,17120,17120,17120,0
|
|
20250109,155000,32875370,17120,17120,17120,17120,0
|
|
20250109,154900,32875370,17120,17120,17120,17120,0
|
|
20250109,154800,32875370,17120,17120,17120,17120,0
|
|
20250109,154700,32875370,17120,17120,17120,17120,0
|
|
20250109,154600,32875370,17120,17120,17120,17120,0
|
|
20250109,154500,32875370,17120,17120,17120,17120,0
|
|
20250109,154400,32875370,17120,17120,17120,17120,0
|
|
20250109,154300,32875370,17120,17120,17120,17120,0
|
|
20250109,154200,32875370,17120,17120,17120,17120,0
|
|
20250109,154100,32875370,17120,17120,17120,17120,0
|
|
20250109,154000,32875370,17120,17120,17120,17120,0
|
|
20250109,153900,32875370,17120,17120,17120,17120,0
|
|
20250109,153800,32875370,17120,17120,17120,17120,0
|
|
20250109,153700,32875370,17120,17120,17120,17120,0
|
|
20250109,153600,32875370,17120,17120,17120,17120,0
|
|
20250109,153500,32875370,17120,17120,17120,17120,0
|
|
20250109,153400,32875370,17120,17120,17120,17120,10
|
|
20250109,153300,32875370,17120,17120,17120,17120,0
|
|
20250109,153200,32875370,17120,17120,17120,17120,0
|
|
20250109,153100,32875370,17120,17120,17120,17120,0
|
|
20250109,153000,32875370,17120,17120,17120,17120,10
|
|
20250109,152900,32704170,17190,17190,17190,17190,0
|
|
20250109,152800,32704170,17190,17190,17190,17190,0
|
|
20250109,152700,32704170,17190,17190,17190,17190,0
|
|
20250109,152600,32704170,17190,17190,17190,17190,0
|
|
20250109,152500,32704170,17190,17190,17190,17190,0
|
|
20250109,152400,32704170,17190,17190,17190,17190,0
|
|
20250109,152300,32704170,17190,17190,17190,17190,0
|
|
20250109,152200,32704170,17190,17190,17190,17190,0
|
|
20250109,152100,32704170,17190,17190,17190,17190,0
|
|
20250109,152000,32704170,17190,17190,17190,17190,0
|
|
20250109,151900,32704170,17190,17190,17190,17190,0
|
|
20250109,151800,32704170,17190,17190,17190,17190,10
|
|
20250109,151700,32532270,17190,17190,17190,17190,6
|
|
20250109,151600,32429130,17190,17190,17190,17190,6
|
|
20250109,151500,32325990,17190,17190,17190,17190,10
|
|
20250109,151400,32154090,17190,17190,17190,17190,0
|
|
20250109,151300,32154090,17190,17190,17190,17190,0
|
|
20250109,151200,32154090,17190,17190,17190,17190,15
|
|
20250109,151100,31896240,17190,17190,17190,17190,0
|
|
20250109,151000,31896240,17190,17190,17190,17190,0
|
|
20250109,150900,31896240,17190,17190,17190,17190,10
|
|
20250109,150800,31724340,17190,17190,17190,17190,5
|
|
20250109,150700,31638390,17190,17190,17190,17190,0
|
|
20250109,150600,31638390,17190,17190,17190,17190,10
|
|
20250109,150500,31466490,17190,17190,17190,17190,0
|
|
20250109,150400,31466490,17190,17190,17190,17190,5
|
|
20250109,150300,31380540,17190,17190,17190,17190,10
|
|
20250109,150200,31208640,17190,17190,17190,17190,0
|
|
20250109,150100,31208640,17190,17190,17190,17190,0
|
|
20250109,150000,31208640,17190,17190,17190,17190,18
|
|
20250109,145900,30899220,17190,17190,17190,17190,0
|
|
20250109,145800,30899220,17190,17190,17190,17190,0
|
|
20250109,145700,30899220,17190,17190,17190,17190,10
|
|
20250109,145600,30727320,17190,17190,17190,17190,5
|
|
20250109,145500,30641370,17190,17190,17190,17190,0
|
|
20250109,145400,30641370,17190,17190,17190,17190,10
|
|
20250109,145300,30469470,17190,17190,17190,17190,0
|
|
20250109,145200,30469470,17190,17190,17190,17190,6
|
|
20250109,145100,30366330,17190,17190,17190,17190,11
|
|
20250109,145000,30177240,17190,17190,17190,17190,0
|
|
20250109,144900,30177240,17190,17190,17190,17190,0
|
|
20250109,144800,30177240,17190,17190,17190,17190,15
|
|
20250109,144700,29919390,17190,17190,17190,17190,0
|
|
20250109,144600,29919390,17190,17190,17190,17190,0
|
|
20250109,144500,29919390,17190,17190,17190,17190,11
|
|
20250109,144400,29730300,17190,17190,17190,17190,6
|
|
20250109,144300,29627160,17180,17180,17180,17180,0
|
|
20250109,144200,29627160,17180,17190,17190,17180,11
|
|
20250109,144100,29438080,17190,17190,17190,17190,0
|
|
20250109,144000,29438080,17190,17190,17190,17190,5
|
|
20250109,143900,29352130,17190,17190,17190,17190,13
|
|
20250109,143800,29128660,17180,17180,17180,17180,0
|
|
20250109,143700,29128660,17180,17180,17180,17180,8
|
|
20250109,143600,28991220,17190,17190,17190,17190,17
|
|
20250109,143500,28698990,17180,17180,17180,17180,1
|
|
20250109,143400,28681810,17190,17190,17190,17190,0
|
|
20250109,143300,28681810,17190,17190,17190,17190,10
|
|
20250109,143200,28509910,17190,17190,17190,17190,5
|
|
20250109,143100,28423960,17190,17190,17190,17190,0
|
|
20250109,143000,28423960,17190,17190,17190,17190,11
|
|
20250109,142900,28234870,17190,17190,17190,17190,0
|
|
20250109,142800,28234870,17190,17190,17190,17190,6
|
|
20250109,142700,28131730,17190,17190,17190,17190,10
|
|
20250109,142600,27959830,17190,17190,17190,17190,0
|
|
20250109,142500,27959830,17190,17190,17190,17190,0
|
|
20250109,142400,27959830,17190,17190,17190,17190,15
|
|
20250109,142300,27701980,17190,17190,17190,17190,0
|
|
20250109,142200,27701980,17190,17190,17190,17190,0
|
|
20250109,142100,27701980,17190,17190,17190,17190,11
|
|
20250109,142000,27512890,17190,17190,17190,17190,6
|
|
20250109,141900,27409750,17190,17190,17190,17190,0
|
|
20250109,141800,27409750,17190,17190,17190,17190,10
|
|
20250109,141700,27237850,17190,17190,17190,17190,0
|
|
20250109,141600,27237850,17190,17190,17190,17190,5
|
|
20250109,141500,27151900,17190,17190,17190,17190,11
|
|
20250109,141400,26962810,17190,17190,17190,17190,0
|
|
20250109,141300,26962810,17190,17190,17190,17190,0
|
|
20250109,141200,26962810,17190,17190,17190,17190,16
|
|
20250109,141100,26687770,17190,17190,17190,17190,0
|
|
20250109,141000,26687770,17190,17190,17190,17190,0
|
|
20250109,140900,26687770,17190,17190,17190,17190,10
|
|
20250109,140800,26515870,17190,17190,17190,17190,5
|
|
20250109,140700,26429920,17190,17190,17190,17190,0
|
|
20250109,140600,26429920,17190,17190,17190,17190,10
|
|
20250109,140500,26258020,17190,17190,17190,17190,0
|
|
20250109,140400,26258020,17190,17190,17190,17190,6
|
|
20250109,140300,26154880,17190,17190,17190,17190,11
|
|
20250109,140200,25965790,17190,17190,17190,17190,0
|
|
20250109,140100,25965790,17190,17190,17190,17190,0
|
|
20250109,140000,25965790,17190,17190,17190,17190,17
|
|
20250109,135900,25673560,17190,17190,17190,17190,0
|
|
20250109,135800,25673560,17190,17190,17190,17190,0
|
|
20250109,135700,25673560,17190,17190,17190,17190,10
|
|
20250109,135600,25501660,17190,17190,17190,17190,6
|
|
20250109,135500,25398520,17190,17190,17190,17190,0
|
|
20250109,135400,25398520,17190,17190,17190,17190,11
|
|
20250109,135300,25209430,17190,17190,17190,17190,0
|
|
20250109,135200,25209430,17190,17190,17190,17190,5
|
|
20250109,135100,25123480,17190,17190,17190,17190,11
|
|
20250109,135000,24934390,17190,17190,17190,17190,0
|
|
20250109,134900,24934390,17190,17190,17190,17190,0
|
|
20250109,134800,24934390,17190,17190,17190,17190,16
|
|
20250109,134700,24659350,17190,17190,17190,17190,0
|
|
20250109,134600,24659350,17190,17190,17190,17190,0
|
|
20250109,134500,24659350,17190,17190,17190,17190,11
|
|
20250109,134400,24470260,17190,17190,17190,17190,5
|
|
20250109,134300,24384310,17190,17190,17190,17190,0
|
|
20250109,134200,24384310,17190,17190,17190,17190,11
|
|
20250109,134100,24195220,17190,17190,17190,17190,0
|
|
20250109,134000,24195220,17190,17190,17190,17190,6
|
|
20250109,133900,24092080,17190,17190,17190,17190,11
|
|
20250109,133800,23902990,17190,17190,17190,17190,0
|
|
20250109,133700,23902990,17190,17190,17190,17190,0
|
|
20250109,133600,23902990,17190,17190,17190,17190,20
|
|
20250109,133500,23559190,17190,17190,17190,17190,0
|
|
20250109,133400,23559190,17190,17190,17190,17190,0
|
|
20250109,133300,23559190,17190,17190,17190,17190,10
|
|
20250109,133200,23387290,17190,17190,17190,17190,6
|
|
20250109,133100,23284150,17190,17190,17190,17190,0
|
|
20250109,133000,23284150,17190,17190,17190,17190,10
|
|
20250109,132900,23112250,17190,17190,17190,17190,0
|
|
20250109,132800,23112250,17190,17190,17190,17190,5
|
|
20250109,132700,23026300,17190,17190,17190,17190,10
|
|
20250109,132600,22854400,17190,17190,17190,17190,0
|
|
20250109,132500,22854400,17190,17190,17190,17190,0
|
|
20250109,132400,22854400,17190,17190,17190,17190,10
|
|
20250109,132300,22682500,17190,17190,17190,17190,6
|
|
20250109,132200,22579360,17190,17190,17190,17190,0
|
|
20250109,132100,22579360,17190,17190,17190,17190,11
|
|
20250109,132000,22390270,17190,17190,17190,17190,0
|
|
20250109,131900,22390270,17190,17190,17190,17190,5
|
|
20250109,131800,22304320,17190,17190,17190,17190,11
|
|
20250109,131700,22115230,17190,17190,17190,17190,0
|
|
20250109,131600,22115230,17190,17190,17190,17190,0
|
|
20250109,131500,22115230,17190,17190,17190,17190,16
|
|
20250109,131400,21840190,17190,17190,17190,17190,0
|
|
20250109,131300,21840190,17190,17190,17190,17190,0
|
|
20250109,131200,21840190,17190,17190,17190,17190,11
|
|
20250109,131100,21651100,17190,17190,17190,17190,5
|
|
20250109,131000,21565150,17190,17190,17190,17190,0
|
|
20250109,130900,21565150,17190,17190,17190,17190,11
|
|
20250109,130800,21376060,17190,17190,17190,17190,0
|
|
20250109,130700,21376060,17190,17190,17190,17190,6
|
|
20250109,130600,21272920,17190,17190,17190,17190,11
|
|
20250109,130500,21083830,17190,17190,17190,17190,0
|
|
20250109,130400,21083830,17190,17190,17190,17190,0
|
|
20250109,130300,21083830,17190,17190,17190,17190,17
|
|
20250109,130200,20791600,17190,17190,17190,17190,0
|
|
20250109,130100,20791600,17190,17190,17190,17190,0
|
|
20250109,130000,20791600,17190,17190,17190,17190,11
|
|
20250109,125900,20602510,17190,17190,17190,17190,6
|
|
20250109,125800,20499370,17190,17190,17190,17190,0
|
|
20250109,125700,20499370,17190,17190,17190,17190,11
|
|
20250109,125600,20310280,17190,17190,17190,17190,0
|
|
20250109,125500,20310280,17190,17190,17190,17190,5
|
|
20250109,125400,20224330,17190,17190,17190,17190,10
|
|
20250109,125300,20052430,17190,17190,17190,17190,14
|
|
20250109,125200,19811770,17190,17190,17190,17190,0
|
|
20250109,125100,19811770,17190,17190,17190,17190,15
|
|
20250109,125000,19553920,17190,17190,17190,17190,0
|
|
20250109,124900,19553920,17190,17190,17190,17190,0
|
|
20250109,124800,19553920,17190,17190,17190,17190,10
|
|
20250109,124700,19382020,17190,17190,17190,17190,6
|
|
20250109,124600,19278880,17190,17190,17190,17190,0
|
|
20250109,124500,19278880,17190,17190,17190,17190,10
|
|
20250109,124400,19106980,17190,17190,17190,17190,0
|
|
20250109,124300,19106980,17190,17190,17190,17190,5
|
|
20250109,124200,19021030,17190,17190,17190,17190,11
|
|
20250109,124100,18831940,17190,17190,17190,17190,0
|
|
20250109,124000,18831940,17190,17190,17190,17190,0
|
|
20250109,123900,18831940,17190,17190,17190,17190,17
|
|
20250109,123800,18539710,17190,17190,17190,17190,0
|
|
20250109,123700,18539710,17190,17190,17190,17190,0
|
|
20250109,123600,18539710,17190,17190,17190,17190,11
|
|
20250109,123500,18350620,17190,17190,17190,17190,5
|
|
20250109,123400,18264670,17190,17190,17190,17190,0
|
|
20250109,123300,18264670,17190,17190,17190,17190,15
|
|
20250109,123200,18006820,17190,17190,17190,17190,0
|
|
20250109,123100,18006820,17190,17190,17190,17190,16
|
|
20250109,123000,17731780,17180,17180,17180,17180,0
|
|
20250109,122900,17731780,17180,17180,17180,17180,0
|
|
20250109,122800,17731780,17180,17180,17180,17180,10
|
|
20250109,122700,17559980,17190,17190,17190,17190,16
|
|
20250109,122600,17284940,17180,17180,17180,17180,20
|
|
20250109,122500,16941340,17190,17190,17190,17190,0
|
|
20250109,122400,16941340,17190,17190,17190,17190,11
|
|
20250109,122300,16752250,17190,17190,17190,17190,6
|
|
20250109,122200,16649110,17190,17190,17190,17190,0
|
|
20250109,122100,16649110,17190,17190,17190,17190,10
|
|
20250109,122000,16477210,17190,17190,17190,17190,0
|
|
20250109,121900,16477210,17190,17190,17190,17190,5
|
|
20250109,121800,16391260,17190,17190,17190,17190,10
|
|
20250109,121700,16219360,17190,17190,17190,17190,0
|
|
20250109,121600,16219360,17190,17190,17190,17190,0
|
|
20250109,121500,16219360,17190,17190,17190,17190,10
|
|
20250109,121400,16047460,17190,17190,17190,17190,0
|
|
20250109,121300,16047460,17190,17190,17190,17190,11
|
|
20250109,121200,15858370,17170,17170,17170,17170,0
|
|
20250109,121100,15858370,17170,17170,17170,17170,0
|
|
20250109,121000,15858370,17170,17170,17170,17170,9
|
|
20250109,120900,15703840,17170,17170,17170,17170,1
|
|
20250109,120800,15686670,17170,17170,17170,17170,10
|
|
20250109,120700,15514970,17180,17190,17190,17180,16
|
|
20250109,120600,15240030,17190,17190,17190,17190,10
|
|
20250109,120500,15068130,17190,17190,17190,17190,0
|
|
20250109,120400,15068130,17190,17190,17190,17190,0
|
|
20250109,120300,15068130,17190,17190,17190,17190,16
|
|
20250109,120200,14793090,17190,17190,17190,17190,0
|
|
20250109,120100,14793090,17190,17190,17190,17190,0
|
|
20250109,120000,14793090,17190,17190,17190,17190,11
|
|
20250109,115900,14604000,17190,17190,17190,17190,6
|
|
20250109,115800,14500860,17190,17190,17190,17190,0
|
|
20250109,115700,14500860,17190,17190,17190,17190,11
|
|
20250109,115600,14311770,17190,17190,17190,17190,0
|
|
20250109,115500,14311770,17190,17190,17190,17190,5
|
|
20250109,115400,14225820,17190,17190,17190,17190,11
|
|
20250109,115300,14036730,17190,17190,17190,17190,0
|
|
20250109,115200,14036730,17190,17190,17190,17190,0
|
|
20250109,115100,14036730,17190,17190,17190,17190,17
|
|
20250109,115000,13744500,17190,17190,17190,17190,0
|
|
20250109,114900,13744500,17190,17190,17190,17190,0
|
|
20250109,114800,13744500,17190,17190,17190,17190,12
|
|
20250109,114700,13538220,17190,17190,17190,17190,5
|
|
20250109,114600,13452270,17190,17190,17190,17190,0
|
|
20250109,114500,13452270,17190,17190,17190,17190,11
|
|
20250109,114400,13263180,17190,17190,17190,17190,0
|
|
20250109,114300,13263180,17190,17190,17190,17190,6
|
|
20250109,114200,13160040,17190,17190,17190,17190,10
|
|
20250109,114100,12988140,17190,17190,17190,17190,0
|
|
20250109,114000,12988140,17190,17190,17190,17190,0
|
|
20250109,113900,12988140,17190,17190,17190,17190,16
|
|
20250109,113800,12713100,17190,17190,17190,17190,0
|
|
20250109,113700,12713100,17190,17190,17190,17190,10
|
|
20250109,113600,12541200,17180,17180,17180,17180,0
|
|
20250109,113500,12541200,17180,17180,17180,17180,0
|
|
20250109,113400,12541200,17180,17180,17180,17180,0
|
|
20250109,113300,12541200,17180,17180,17180,17180,10
|
|
20250109,113200,12369400,17180,17180,17180,17180,0
|
|
20250109,113100,12369400,17180,17180,17180,17180,1
|
|
20250109,113000,12352220,17190,17190,17190,17190,16
|
|
20250109,112900,12077180,17190,17190,17190,17190,0
|
|
20250109,112800,12077180,17190,17190,17190,17190,0
|
|
20250109,112700,12077180,17190,17190,17190,17190,10
|
|
20250109,112600,11905280,17190,17190,17190,17190,6
|
|
20250109,112500,11802140,17190,17190,17190,17190,0
|
|
20250109,112400,11802140,17190,17190,17190,17190,10
|
|
20250109,112300,11630240,17190,17190,17190,17190,0
|
|
20250109,112200,11630240,17190,17190,17190,17190,5
|
|
20250109,112100,11544290,17190,17190,17190,17190,10
|
|
20250109,112000,11372390,17190,17190,17190,17190,0
|
|
20250109,111900,11372390,17190,17190,17190,17190,0
|
|
20250109,111800,11372390,17190,17190,17190,17190,16
|
|
20250109,111700,11097350,17190,17190,17190,17190,0
|
|
20250109,111600,11097350,17190,17190,17190,17190,0
|
|
20250109,111500,11097350,17190,17190,17190,17190,10
|
|
20250109,111400,10925450,17190,17190,17190,17190,5
|
|
20250109,111300,10839500,17190,17190,17190,17190,0
|
|
20250109,111200,10839500,17190,17190,17190,17190,10
|
|
20250109,111100,10667600,17190,17190,17190,17190,0
|
|
20250109,111000,10667600,17190,17190,17190,17180,12
|
|
20250109,110900,10461370,17190,17190,17190,17190,11
|
|
20250109,110800,10272280,17190,17190,17190,17190,0
|
|
20250109,110700,10272280,17190,17190,17190,17190,0
|
|
20250109,110600,10272280,17190,17190,17190,17190,15
|
|
20250109,110500,10014430,17190,17190,17190,17190,0
|
|
20250109,110400,10014430,17190,17190,17190,17190,10
|
|
20250109,110300,9842530,17190,17190,17190,17190,0
|
|
20250109,110200,9842530,17190,17190,17190,17190,0
|
|
20250109,110100,9842530,17190,17180,17190,17180,12
|
|
20250109,110000,9636350,17180,17180,17180,17180,5
|
|
20250109,105900,9550450,17190,17190,17190,17190,0
|
|
20250109,105800,9550450,17190,17190,17190,17180,52
|
|
20250109,105700,8656910,17190,17190,17190,17190,0
|
|
20250109,105600,8656910,17190,17190,17190,17190,0
|
|
20250109,105500,8656910,17190,17190,17190,17190,11
|
|
20250109,105400,8467820,17190,17190,17190,17190,6
|
|
20250109,105300,8364680,17190,17190,17190,17190,0
|
|
20250109,105200,8364680,17190,17190,17190,17190,11
|
|
20250109,105100,8175590,17190,17190,17190,17190,0
|
|
20250109,105000,8175590,17190,17190,17190,17190,5
|
|
20250109,104900,8089640,17190,17190,17190,17190,11
|
|
20250109,104800,7900550,17190,17190,17190,17190,0
|
|
20250109,104700,7900550,17190,17190,17190,17190,6
|
|
20250109,104600,7797410,17190,17190,17190,17190,17
|
|
20250109,104500,7505180,17190,17190,17190,17190,0
|
|
20250109,104400,7505180,17190,17190,17190,17190,0
|
|
20250109,104300,7505180,17190,17190,17190,17190,10
|
|
20250109,104200,7333280,17190,17190,17190,17190,5
|
|
20250109,104100,7247330,17190,17190,17190,17190,0
|
|
20250109,104000,7247330,17190,17190,17190,17190,11
|
|
20250109,103900,7058240,17190,17190,17190,17190,0
|
|
20250109,103800,7058240,17190,17190,17190,17190,6
|
|
20250109,103700,6955100,17190,17190,17190,17190,10
|
|
20250109,103600,6783200,17190,17190,17190,17190,0
|
|
20250109,103500,6783200,17190,17190,17190,17190,0
|
|
20250109,103400,6783200,17190,17190,17190,17190,17
|
|
20250109,103300,6490970,17190,17190,17190,17190,0
|
|
20250109,103200,6490970,17190,17190,17190,17190,0
|
|
20250109,103100,6490970,17190,17190,17190,17190,10
|
|
20250109,103000,6319070,17190,17190,17190,17190,0
|
|
20250109,102900,6319070,17190,17190,17190,17190,10
|
|
20250109,102800,6147170,17170,17170,17170,17170,5
|
|
20250109,102700,6061320,17190,17190,17190,17190,0
|
|
20250109,102600,6061320,17190,17190,17190,17190,11
|
|
20250109,102500,5872230,17150,17150,17150,17150,0
|
|
20250109,102400,5872230,17150,17150,17150,17150,0
|
|
20250109,102300,5872230,17150,17170,17170,17150,204
|
|
20250109,102200,2372340,17190,17190,17190,17190,14
|
|
20250109,102100,2131680,17190,17190,17190,17190,0
|
|
20250109,102000,2131680,17190,17190,17190,17190,30
|
|
20250109,101900,1615980,17190,17190,17190,17190,0
|
|
20250109,101800,1615980,17190,17190,17190,17190,0
|
|
20250109,101700,1615980,17190,17190,17190,17190,0
|
|
20250109,101600,1615980,17190,17190,17190,17190,0
|
|
20250109,101500,1615980,17190,17190,17190,17190,0
|
|
20250109,101400,1615980,17190,17190,17190,17190,0
|
|
20250109,101300,1615980,17190,17190,17190,17190,2
|
|
20250109,101200,1581600,17190,17190,17190,17190,0
|
|
20250109,101100,1581600,17190,17190,17190,17190,0
|
|
20250109,101000,1581600,17190,17190,17190,17190,20
|
|
20250109,100900,1237800,17190,17190,17190,17190,0
|
|
20250109,100800,1237800,17190,17190,17190,17190,0
|
|
20250109,100700,1237800,17190,17190,17190,17190,0
|
|
20250109,100600,1237800,17190,17190,17190,17190,5
|
|
20250109,100500,1151850,17150,17150,17150,17150,0
|
|
20250109,100400,1151850,17150,17150,17150,17150,0
|
|
20250109,100300,1151850,17150,17150,17150,17150,0
|
|
20250109,100200,1151850,17150,17150,17150,17150,0
|
|
20250109,100100,1151850,17150,17150,17150,17150,0
|
|
20250109,100000,1151850,17150,17150,17150,17150,0
|
|
20250109,095900,1151850,17150,17150,17150,17150,0
|
|
20250109,095800,1151850,17150,17150,17150,17150,0
|
|
20250109,095700,1151850,17150,17150,17150,17150,0
|
|
20250109,095600,1151850,17150,17150,17150,17150,0
|
|
20250109,095500,1151850,17150,17150,17150,17150,0
|
|
20250109,095400,1151850,17150,17150,17150,17150,0
|
|
20250109,095300,1151850,17150,17150,17150,17150,0
|
|
20250109,095200,1151850,17150,17150,17150,17150,0
|
|
20250109,095100,1151850,17150,17150,17150,17150,0
|
|
20250109,095000,1151850,17150,17150,17150,17150,0
|
|
20250109,094900,1151850,17150,17150,17150,17150,1
|
|
20250109,094800,1134700,17200,17200,17200,17200,0
|
|
20250109,094700,1134700,17200,17200,17200,17200,0
|
|
20250109,094600,1134700,17200,17200,17200,17200,0
|
|
20250109,094500,1134700,17200,17200,17200,17200,0
|
|
20250109,094400,1134700,17200,17200,17200,17200,0
|
|
20250109,094300,1134700,17200,17200,17200,17200,0
|
|
20250109,094200,1134700,17200,17200,17200,17200,0
|
|
20250109,094100,1134700,17200,17200,17200,17200,0
|
|
20250109,094000,1134700,17200,17200,17200,17200,0
|
|
20250109,093900,1134700,17200,17200,17200,17200,0
|
|
20250109,093800,1134700,17200,17200,17200,17200,0
|
|
20250109,093700,1134700,17200,17200,17200,17200,0
|
|
20250109,093600,1134700,17200,17200,17200,17200,0
|
|
20250109,093500,1134700,17200,17200,17200,17200,0
|
|
20250109,093400,1134700,17200,17200,17200,17200,0
|
|
20250109,093300,1134700,17200,17200,17200,17200,0
|
|
20250109,093200,1134700,17200,17200,17200,17200,0
|
|
20250109,093100,1134700,17200,17200,17200,17200,0
|
|
20250109,093000,1134700,17200,17200,17200,17200,0
|
|
20250109,092900,1134700,17200,17200,17200,17200,0
|
|
20250109,092800,1134700,17200,17200,17200,17200,0
|
|
20250109,092700,1134700,17200,17200,17200,17200,0
|
|
20250109,092600,1134700,17200,17200,17200,17200,0
|
|
20250109,092500,1134700,17200,17200,17200,17200,0
|
|
20250109,092400,1134700,17200,17200,17200,17200,0
|
|
20250109,092300,1134700,17200,17200,17200,17200,0
|
|
20250109,092200,1134700,17200,17200,17200,17200,0
|
|
20250109,092100,1134700,17200,17200,17200,17200,0
|
|
20250109,092000,1134700,17200,17200,17200,17200,0
|
|
20250109,091900,1134700,17200,17200,17200,17200,0
|
|
20250109,091800,1134700,17200,17200,17200,17200,0
|
|
20250109,091700,1134700,17200,17200,17200,17200,0
|
|
20250109,091600,1134700,17200,17200,17200,17200,60
|
|
20250109,091500,102700,17200,17200,17200,17200,1
|
|
20250109,091400,85500,17100,17100,17100,17100,0
|
|
20250109,091300,85500,17100,17100,17100,17100,0
|
|
20250109,091200,85500,17100,17100,17100,17100,0
|
|
20250109,091100,85500,17100,17100,17100,17100,0
|
|
20250109,091000,85500,17100,17100,17100,17100,0
|
|
20250109,090900,85500,17100,17100,17100,17100,0
|
|
20250109,090800,85500,17100,17100,17100,17100,0
|
|
20250109,090700,85500,17100,17100,17100,17100,0
|
|
20250109,090600,85500,17100,17100,17100,17100,0
|
|
20250109,090500,85500,17100,17100,17100,17100,0
|
|
20250109,090400,85500,17100,17100,17100,17100,1
|
|
20250109,090300,68400,17100,17100,17100,17100,1
|
|
20250109,090200,51300,17100,17100,17100,17100,0
|
|
20250109,090100,51300,17100,17100,17100,17100,0
|
|
20250109,090000,51300,17100,17100,17100,17100,3
|