607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,190400,48782170,17200,17200,17200,17200,26
|
|
20250113,190300,48782170,17200,17200,17200,17200,0
|
|
20250113,190200,48782170,17200,17200,17200,17200,0
|
|
20250113,190100,48782170,17200,17200,17200,17200,0
|
|
20250113,190000,48782170,17200,17200,17200,17200,0
|
|
20250113,185900,48782170,17200,17200,17200,17200,0
|
|
20250113,185800,48782170,17200,17200,17200,17200,0
|
|
20250113,185700,48782170,17200,17200,17200,17200,0
|
|
20250113,185600,48782170,17200,17200,17200,17200,0
|
|
20250113,185500,48782170,17200,17200,17200,17200,0
|
|
20250113,185400,48782170,17200,17200,17200,17200,0
|
|
20250113,185300,48782170,17200,17200,17200,17200,0
|
|
20250113,185200,48782170,17200,17200,17200,17200,0
|
|
20250113,185100,48782170,17200,17200,17200,17200,0
|
|
20250113,185000,48782170,17200,17200,17200,17200,0
|
|
20250113,184900,48782170,17200,17200,17200,17200,0
|
|
20250113,184800,48782170,17200,17200,17200,17200,0
|
|
20250113,184700,48782170,17200,17200,17200,17200,0
|
|
20250113,184600,48782170,17200,17200,17200,17200,0
|
|
20250113,184500,48782170,17200,17200,17200,17200,0
|
|
20250113,184400,48782170,17200,17200,17200,17200,0
|
|
20250113,184300,48782170,17200,17200,17200,17200,0
|
|
20250113,184200,48782170,17200,17200,17200,17200,0
|
|
20250113,184100,48782170,17200,17200,17200,17200,0
|
|
20250113,184000,48782170,17200,17200,17200,17200,0
|
|
20250113,183900,48782170,17200,17200,17200,17200,0
|
|
20250113,183800,48782170,17200,17200,17200,17200,0
|
|
20250113,183700,48782170,17200,17200,17200,17200,0
|
|
20250113,183600,48782170,17200,17200,17200,17200,0
|
|
20250113,183500,48782170,17200,17200,17200,17200,0
|
|
20250113,183400,48782170,17200,17200,17200,17200,26
|
|
20250113,183300,48782170,17200,17200,17200,17200,0
|
|
20250113,183200,48782170,17200,17200,17200,17200,0
|
|
20250113,183100,48782170,17200,17200,17200,17200,0
|
|
20250113,183000,48782170,17200,17200,17200,17200,0
|
|
20250113,182900,48782170,17200,17200,17200,17200,0
|
|
20250113,182800,48782170,17200,17200,17200,17200,0
|
|
20250113,182700,48782170,17200,17200,17200,17200,0
|
|
20250113,182600,48782170,17200,17200,17200,17200,0
|
|
20250113,182500,48782170,17200,17200,17200,17200,0
|
|
20250113,182400,48782170,17200,17200,17200,17200,0
|
|
20250113,182300,48782170,17200,17200,17200,17200,0
|
|
20250113,182200,48782170,17200,17200,17200,17200,0
|
|
20250113,182100,48782170,17200,17200,17200,17200,0
|
|
20250113,182000,48782170,17200,17200,17200,17200,0
|
|
20250113,181900,48782170,17200,17200,17200,17200,0
|
|
20250113,181800,48782170,17200,17200,17200,17200,0
|
|
20250113,181700,48782170,17200,17200,17200,17200,0
|
|
20250113,181600,48782170,17200,17200,17200,17200,0
|
|
20250113,181500,48782170,17200,17200,17200,17200,0
|
|
20250113,181400,48782170,17200,17200,17200,17200,0
|
|
20250113,181300,48782170,17200,17200,17200,17200,0
|
|
20250113,181200,48782170,17200,17200,17200,17200,0
|
|
20250113,181100,48782170,17200,17200,17200,17200,0
|
|
20250113,181000,48782170,17200,17200,17200,17200,0
|
|
20250113,180900,48782170,17200,17200,17200,17200,0
|
|
20250113,180800,48782170,17200,17200,17200,17200,0
|
|
20250113,180700,48782170,17200,17200,17200,17200,0
|
|
20250113,180600,48782170,17200,17200,17200,17200,0
|
|
20250113,180500,48782170,17200,17200,17200,17200,0
|
|
20250113,180400,48782170,17200,17200,17200,17200,26
|
|
20250113,180300,48782170,17200,17200,17200,17200,0
|
|
20250113,180200,48782170,17200,17200,17200,17200,0
|
|
20250113,180100,48782170,17200,17200,17200,17200,0
|
|
20250113,180000,48782170,17200,17200,17200,17200,0
|
|
20250113,175900,48782170,17200,17200,17200,17200,0
|
|
20250113,175800,48782170,17200,17200,17200,17200,0
|
|
20250113,175700,48782170,17200,17200,17200,17200,0
|
|
20250113,175600,48782170,17200,17200,17200,17200,0
|
|
20250113,175500,48782170,17200,17200,17200,17200,0
|
|
20250113,175400,48782170,17200,17200,17200,17200,0
|
|
20250113,175300,48782170,17200,17200,17200,17200,0
|
|
20250113,175200,48782170,17200,17200,17200,17200,0
|
|
20250113,175100,48782170,17200,17200,17200,17200,0
|
|
20250113,175000,48782170,17200,17200,17200,17200,0
|
|
20250113,174900,48782170,17200,17200,17200,17200,0
|
|
20250113,174800,48782170,17200,17200,17200,17200,0
|
|
20250113,174700,48782170,17200,17200,17200,17200,0
|
|
20250113,174600,48782170,17200,17200,17200,17200,0
|
|
20250113,174500,48782170,17200,17200,17200,17200,0
|
|
20250113,174400,48782170,17200,17200,17200,17200,0
|
|
20250113,174300,48782170,17200,17200,17200,17200,0
|
|
20250113,174200,48782170,17200,17200,17200,17200,0
|
|
20250113,174100,48782170,17200,17200,17200,17200,0
|
|
20250113,174000,48782170,17200,17200,17200,17200,0
|
|
20250113,173900,48782170,17200,17200,17200,17200,0
|
|
20250113,173800,48782170,17200,17200,17200,17200,0
|
|
20250113,173700,48782170,17200,17200,17200,17200,0
|
|
20250113,173600,48782170,17200,17200,17200,17200,0
|
|
20250113,173500,48782170,17200,17200,17200,17200,0
|
|
20250113,173400,48782170,17200,17200,17200,17200,26
|
|
20250113,173300,48782170,17200,17200,17200,17200,0
|
|
20250113,173200,48782170,17200,17200,17200,17200,0
|
|
20250113,173100,48782170,17200,17200,17200,17200,0
|
|
20250113,173000,48782170,17200,17200,17200,17200,0
|
|
20250113,172900,48782170,17200,17200,17200,17200,0
|
|
20250113,172800,48782170,17200,17200,17200,17200,0
|
|
20250113,172700,48782170,17200,17200,17200,17200,0
|
|
20250113,172600,48782170,17200,17200,17200,17200,0
|
|
20250113,172500,48782170,17200,17200,17200,17200,0
|
|
20250113,172400,48782170,17200,17200,17200,17200,0
|
|
20250113,172300,48782170,17200,17200,17200,17200,0
|
|
20250113,172200,48782170,17200,17200,17200,17200,0
|
|
20250113,172100,48782170,17200,17200,17200,17200,0
|
|
20250113,172000,48782170,17200,17200,17200,17200,0
|
|
20250113,171900,48782170,17200,17200,17200,17200,0
|
|
20250113,171800,48782170,17200,17200,17200,17200,0
|
|
20250113,171700,48782170,17200,17200,17200,17200,0
|
|
20250113,171600,48782170,17200,17200,17200,17200,0
|
|
20250113,171500,48782170,17200,17200,17200,17200,0
|
|
20250113,171400,48782170,17200,17200,17200,17200,0
|
|
20250113,171300,48782170,17200,17200,17200,17200,0
|
|
20250113,171200,48782170,17200,17200,17200,17200,0
|
|
20250113,171100,48782170,17200,17200,17200,17200,0
|
|
20250113,171000,48782170,17200,17200,17200,17200,0
|
|
20250113,170900,48782170,17200,17200,17200,17200,0
|
|
20250113,170800,48782170,17200,17200,17200,17200,0
|
|
20250113,170700,48782170,17200,17200,17200,17200,0
|
|
20250113,170600,48782170,17200,17200,17200,17200,0
|
|
20250113,170500,48782170,17200,17200,17200,17200,0
|
|
20250113,170400,48782170,17200,17200,17200,17200,26
|
|
20250113,170300,48782170,17200,17200,17200,17200,0
|
|
20250113,170200,48782170,17200,17200,17200,17200,0
|
|
20250113,170100,48782170,17200,17200,17200,17200,0
|
|
20250113,170000,48782170,17200,17200,17200,17200,0
|
|
20250113,165900,48782170,17200,17200,17200,17200,0
|
|
20250113,165800,48782170,17200,17200,17200,17200,0
|
|
20250113,165700,48782170,17200,17200,17200,17200,0
|
|
20250113,165600,48782170,17200,17200,17200,17200,0
|
|
20250113,165500,48782170,17200,17200,17200,17200,0
|
|
20250113,165400,48782170,17200,17200,17200,17200,0
|
|
20250113,165300,48782170,17200,17200,17200,17200,0
|
|
20250113,165200,48782170,17200,17200,17200,17200,0
|
|
20250113,165100,48782170,17200,17200,17200,17200,0
|
|
20250113,165000,48782170,17200,17200,17200,17200,0
|
|
20250113,164900,48782170,17200,17200,17200,17200,0
|
|
20250113,164800,48782170,17200,17200,17200,17200,0
|
|
20250113,164700,48782170,17200,17200,17200,17200,0
|
|
20250113,164600,48782170,17200,17200,17200,17200,0
|
|
20250113,164500,48782170,17200,17200,17200,17200,0
|
|
20250113,164400,48782170,17200,17200,17200,17200,0
|
|
20250113,164300,48782170,17200,17200,17200,17200,0
|
|
20250113,164200,48782170,17200,17200,17200,17200,0
|
|
20250113,164100,48782170,17200,17200,17200,17200,0
|
|
20250113,164000,48782170,17200,17200,17200,17200,0
|
|
20250113,163900,48782170,17200,17200,17200,17200,0
|
|
20250113,163800,48782170,17200,17200,17200,17200,0
|
|
20250113,163700,48782170,17200,17200,17200,17200,0
|
|
20250113,163600,48782170,17200,17200,17200,17200,0
|
|
20250113,163500,48782170,17200,17200,17200,17200,0
|
|
20250113,163400,48782170,17200,17200,17200,17200,26
|
|
20250113,163300,48782170,17200,17200,17200,17200,0
|
|
20250113,163200,48782170,17200,17200,17200,17200,0
|
|
20250113,163100,48782170,17200,17200,17200,17200,0
|
|
20250113,163000,48782170,17200,17200,17200,17200,0
|
|
20250113,162900,48782170,17200,17200,17200,17200,0
|
|
20250113,162800,48782170,17200,17200,17200,17200,0
|
|
20250113,162700,48782170,17200,17200,17200,17200,0
|
|
20250113,162600,48782170,17200,17200,17200,17200,0
|
|
20250113,162500,48782170,17200,17200,17200,17200,0
|
|
20250113,162400,48782170,17200,17200,17200,17200,0
|
|
20250113,162300,48782170,17200,17200,17200,17200,0
|
|
20250113,162200,48782170,17200,17200,17200,17200,0
|
|
20250113,162100,48782170,17200,17200,17200,17200,0
|
|
20250113,162000,48782170,17200,17200,17200,17200,0
|
|
20250113,161900,48782170,17200,17200,17200,17200,0
|
|
20250113,161800,48782170,17200,17200,17200,17200,0
|
|
20250113,161700,48782170,17200,17200,17200,17200,0
|
|
20250113,161600,48782170,17200,17200,17200,17200,0
|
|
20250113,161500,48782170,17200,17200,17200,17200,0
|
|
20250113,161400,48782170,17200,17200,17200,17200,0
|
|
20250113,161300,48782170,17200,17200,17200,17200,0
|
|
20250113,161200,48782170,17200,17200,17200,17200,0
|
|
20250113,161100,48782170,17200,17200,17200,17200,0
|
|
20250113,161000,48782170,17200,17200,17200,17200,0
|
|
20250113,160900,48782170,17200,17200,17200,17200,0
|
|
20250113,160800,48782170,17200,17200,17200,17200,0
|
|
20250113,160700,48782170,17200,17200,17200,17200,0
|
|
20250113,160600,48782170,17200,17200,17200,17200,0
|
|
20250113,160500,48782170,17200,17200,17200,17200,0
|
|
20250113,160400,48782170,17200,17200,17200,17200,26
|
|
20250113,160300,48782170,17200,17200,17200,17200,0
|
|
20250113,160200,48782170,17200,17200,17200,17200,0
|
|
20250113,160100,48782170,17200,17200,17200,17200,0
|
|
20250113,160000,48782170,17200,17200,17200,17200,0
|
|
20250113,155900,48782170,17200,17200,17200,17200,0
|
|
20250113,155800,48782170,17200,17200,17200,17200,0
|
|
20250113,155700,48782170,17200,17200,17200,17200,0
|
|
20250113,155600,48782170,17200,17200,17200,17200,0
|
|
20250113,155500,48782170,17200,17200,17200,17200,0
|
|
20250113,155400,48782170,17200,17200,17200,17200,0
|
|
20250113,155300,48782170,17200,17200,17200,17200,0
|
|
20250113,155200,48782170,17200,17200,17200,17200,0
|
|
20250113,155100,48782170,17200,17200,17200,17200,0
|
|
20250113,155000,48782170,17200,17200,17200,17200,0
|
|
20250113,154900,48782170,17200,17200,17200,17200,0
|
|
20250113,154800,48782170,17200,17200,17200,17200,0
|
|
20250113,154700,48782170,17200,17200,17200,17200,0
|
|
20250113,154600,48782170,17200,17200,17200,17200,0
|
|
20250113,154500,48782170,17200,17200,17200,17200,0
|
|
20250113,154400,48782170,17200,17200,17200,17200,0
|
|
20250113,154300,48782170,17200,17200,17200,17200,0
|
|
20250113,154200,48782170,17200,17200,17200,17200,0
|
|
20250113,154100,48782170,17200,17200,17200,17200,0
|
|
20250113,154000,48782170,17200,17200,17200,17200,0
|
|
20250113,153900,48782170,17200,17200,17200,17200,0
|
|
20250113,153800,48782170,17200,17200,17200,17200,0
|
|
20250113,153700,48782170,17200,17200,17200,17200,0
|
|
20250113,153600,48782170,17200,17200,17200,17200,0
|
|
20250113,153500,48782170,17200,17200,17200,17200,0
|
|
20250113,153400,48782170,17200,17200,17200,17200,26
|
|
20250113,153300,48782170,17200,17200,17200,17200,0
|
|
20250113,153200,48782170,17200,17200,17200,17200,0
|
|
20250113,153100,48782170,17200,17200,17200,17200,0
|
|
20250113,153000,48782170,17200,17200,17200,17200,26
|
|
20250113,152900,48334970,17100,17100,17100,17100,0
|
|
20250113,152800,48334970,17100,17100,17100,17100,0
|
|
20250113,152700,48334970,17100,17100,17100,17100,0
|
|
20250113,152600,48334970,17100,17100,17100,17100,0
|
|
20250113,152500,48334970,17100,17100,17100,17100,0
|
|
20250113,152400,48334970,17100,17100,17100,17100,0
|
|
20250113,152300,48334970,17100,17100,17100,17100,0
|
|
20250113,152200,48334970,17100,17100,17100,17100,0
|
|
20250113,152100,48334970,17100,17100,17100,17100,0
|
|
20250113,152000,48334970,17100,17100,17100,17100,0
|
|
20250113,151900,48334970,17100,17100,17100,17100,0
|
|
20250113,151800,48334970,17100,17100,17100,17100,20
|
|
20250113,151700,47992970,17000,17100,17100,17000,18
|
|
20250113,151600,47685670,17100,17100,17100,17100,13
|
|
20250113,151500,47463370,17100,17100,17100,17000,12
|
|
20250113,151400,47258570,17100,17100,17100,17100,25
|
|
20250113,151300,46831070,17100,17100,17100,17100,8
|
|
20250113,151200,46694270,17100,17100,17100,17100,21
|
|
20250113,151100,46335170,17100,17100,17100,17100,7
|
|
20250113,151000,46215470,17100,17100,17100,17100,27
|
|
20250113,150900,45753770,17100,17100,17100,17100,8
|
|
20250113,150800,45616970,17100,17100,17100,17100,15
|
|
20250113,150700,45360470,17100,17100,17100,17100,21
|
|
20250113,150600,45001370,17100,17100,17100,17100,14
|
|
20250113,150500,44761970,17100,17100,17100,17100,21
|
|
20250113,150400,44402870,17100,17100,17100,17100,15
|
|
20250113,150300,44146370,17100,17100,17100,17100,23
|
|
20250113,150200,43753070,17100,17100,17100,17100,29
|
|
20250113,150100,43257170,17100,17100,17100,17100,7
|
|
20250113,150000,43137470,17100,17100,17100,17100,18
|
|
20250113,145900,42829670,17100,17100,17100,17100,16
|
|
20250113,145800,42556070,17100,17100,17100,17100,18
|
|
20250113,145700,42248270,17100,17100,17100,17100,12
|
|
20250113,145600,42043070,17100,17100,17100,17100,23
|
|
20250113,145500,41649770,17100,17100,17100,17100,6
|
|
20250113,145400,41547170,17100,17100,17100,17100,19
|
|
20250113,145300,41222270,17100,17100,17100,17100,7
|
|
20250113,145200,41102570,17100,17100,17100,17100,29
|
|
20250113,145100,40606670,17100,17100,17100,17100,11
|
|
20250113,145000,40418570,17100,17100,17100,17100,14
|
|
20250113,144900,40179170,17100,17100,17100,17100,13
|
|
20250113,144800,39956870,17100,17100,17100,17100,24
|
|
20250113,144700,39546470,17100,17100,17100,17100,15
|
|
20250113,144600,39289970,17100,17100,17100,17100,16
|
|
20250113,144500,39016370,17100,17100,17100,17100,15
|
|
20250113,144400,38759870,17100,17100,17100,17100,17
|
|
20250113,144300,38469170,17100,17100,17100,17100,8
|
|
20250113,144200,38332370,17100,17100,17100,17100,17
|
|
20250113,144100,38041670,17100,17100,17100,17100,19
|
|
20250113,144000,37716770,17100,17100,17100,17100,20
|
|
20250113,143900,37374770,17100,17100,17100,17100,7
|
|
20250113,143800,37255070,17100,17100,17100,17100,14
|
|
20250113,143700,37015670,17100,17040,17100,17040,17
|
|
20250113,143600,36725750,17040,17040,17040,17040,15
|
|
20250113,143500,36470150,17040,17040,17040,17040,14
|
|
20250113,143400,36231590,17040,17100,17100,17030,81
|
|
20250113,143300,34851020,17100,17090,17100,17090,15
|
|
20250113,143200,34594620,17090,17090,17090,17090,15
|
|
20250113,143100,34338270,17090,17090,17090,17090,9
|
|
20250113,143000,34184460,17090,17090,17090,17090,19
|
|
20250113,142900,33859750,17090,17090,17090,17090,0
|
|
20250113,142800,33859750,17090,17090,17090,17090,17
|
|
20250113,142700,33569220,17030,17030,17030,17030,0
|
|
20250113,142600,33569220,17030,17030,17030,17030,8
|
|
20250113,142500,33432980,17030,17030,17030,17030,0
|
|
20250113,142400,33432980,17030,17080,17080,17020,43
|
|
20250113,142300,32700790,17090,17090,17090,17090,17
|
|
20250113,142200,32410260,17090,17090,17090,17090,6
|
|
20250113,142100,32307720,17090,17090,17090,17090,3
|
|
20250113,142000,32256450,17090,17090,17090,17090,6
|
|
20250113,141900,32153910,17100,17100,17100,17100,17
|
|
20250113,141800,31863210,17100,17100,17100,17100,4
|
|
20250113,141700,31794810,17100,17100,17100,17100,8
|
|
20250113,141600,31658010,17100,17100,17100,17100,0
|
|
20250113,141500,31658010,17100,17100,17100,17100,15
|
|
20250113,141400,31401510,17100,17100,17100,17100,3
|
|
20250113,141300,31350210,17100,17090,17100,17090,10
|
|
20250113,141200,31179270,17090,17090,17090,17090,11
|
|
20250113,141100,30991280,17090,17090,17090,17090,6
|
|
20250113,141000,30888740,17090,17090,17090,17090,3
|
|
20250113,140900,30837470,17090,17090,17090,17090,6
|
|
20250113,140800,30734930,17090,17090,17090,17090,17
|
|
20250113,140700,30444400,17090,17090,17090,17090,7
|
|
20250113,140600,30324770,17090,17090,17090,17090,0
|
|
20250113,140500,30324770,17090,17090,17090,17090,9
|
|
20250113,140400,30170960,17090,17090,17090,17090,8
|
|
20250113,140300,30034240,17090,17090,17090,17090,14
|
|
20250113,140200,29794980,17090,17090,17090,17090,0
|
|
20250113,140100,29794980,17090,17090,17090,17090,16
|
|
20250113,140000,29521540,17090,17090,17090,17090,0
|
|
20250113,135900,29521540,17090,17090,17090,17090,6
|
|
20250113,135800,29419000,17090,17090,17090,17090,3
|
|
20250113,135700,29367730,17090,17090,17090,17090,15
|
|
20250113,135600,29111380,17090,17090,17090,17090,3
|
|
20250113,135500,29060110,17090,17090,17090,17090,6
|
|
20250113,135400,28957570,17090,17090,17090,17090,3
|
|
20250113,135300,28906300,17090,17090,17090,17090,14
|
|
20250113,135200,28667040,17090,17090,17090,17090,8
|
|
20250113,135100,28530320,17060,17060,17060,17060,0
|
|
20250113,135000,28530320,17060,17090,17090,17060,69
|
|
20250113,134900,27352800,17090,17090,17090,17090,17
|
|
20250113,134800,27062270,17090,17090,17090,17090,0
|
|
20250113,134700,27062270,17090,17090,17090,17090,10
|
|
20250113,134600,26891370,17090,17090,17090,17090,8
|
|
20250113,134500,26754650,17090,17090,17090,17090,9
|
|
20250113,134400,26600840,17090,17090,17090,17090,4
|
|
20250113,134300,26532480,17090,17090,17090,17090,6
|
|
20250113,134200,26429940,17090,17090,17090,17090,12
|
|
20250113,134100,26224860,17090,17090,17090,17090,6
|
|
20250113,134000,26122320,17090,17090,17090,17090,2
|
|
20250113,133900,26088140,17090,17090,17090,17090,15
|
|
20250113,133800,25831790,17090,17090,17090,17090,3
|
|
20250113,133700,25780520,17090,17090,17090,17090,6
|
|
20250113,133600,25677980,17090,17090,17090,17090,15
|
|
20250113,133500,25421630,17090,17080,17090,17060,12
|
|
20250113,133400,25216700,17090,17090,17090,17090,5
|
|
20250113,133300,25131250,17090,17090,17090,17090,10
|
|
20250113,133200,24960350,17090,17090,17090,17090,0
|
|
20250113,133100,24960350,17090,17090,17090,17090,17
|
|
20250113,133000,24669820,17090,17090,17090,17090,0
|
|
20250113,132900,24669820,17090,17090,17090,17090,13
|
|
20250113,132800,24447650,17090,17090,17090,17090,8
|
|
20250113,132700,24310930,17090,17090,17090,17090,6
|
|
20250113,132600,24208390,17090,17090,17090,17090,2
|
|
20250113,132500,24174210,17090,17090,17090,17090,6
|
|
20250113,132400,24071670,17090,17090,17090,17090,22
|
|
20250113,132300,23695690,17090,17090,17090,17090,0
|
|
20250113,132200,23695690,17090,17090,17090,17090,9
|
|
20250113,132100,23541880,17090,17090,17090,17090,0
|
|
20250113,132000,23541880,17090,17090,17090,17090,14
|
|
20250113,131900,23302620,17090,17090,17090,17090,8
|
|
20250113,131800,23165900,17090,17090,17090,17090,6
|
|
20250113,131700,23063360,17090,17090,17090,17090,11
|
|
20250113,131600,22875370,17090,17090,17090,17090,6
|
|
20250113,131500,22772830,17090,17090,17090,17090,3
|
|
20250113,131400,22721560,17090,17090,17090,17090,10
|
|
20250113,131300,22550660,17090,17080,17090,17080,9
|
|
20250113,131200,22396860,17090,17090,17090,17090,8
|
|
20250113,131100,22260140,17090,17090,17090,17090,0
|
|
20250113,131000,22260140,17090,17090,17090,17090,9
|
|
20250113,130900,22106330,17090,17090,17090,17090,13
|
|
20250113,130800,21884160,17090,17090,17090,17090,9
|
|
20250113,130700,21730350,17090,17090,17090,17090,0
|
|
20250113,130600,21730350,17090,17090,17090,17090,17
|
|
20250113,130500,21439820,17090,17090,17090,17090,5
|
|
20250113,130400,21354370,17090,17090,17090,17090,6
|
|
20250113,130300,21251830,17090,17090,17090,17090,3
|
|
20250113,130200,21200560,17090,17090,17090,17090,14
|
|
20250113,130100,20961300,17090,17090,17090,17090,2
|
|
20250113,130000,20927120,17090,17090,17090,17090,15
|
|
20250113,125900,20670770,17090,17090,17090,17090,3
|
|
20250113,125800,20619500,17090,17090,17090,17090,15
|
|
20250113,125700,20363150,17090,17090,17090,17090,6
|
|
20250113,125600,20260610,17090,17090,17090,17090,3
|
|
20250113,125500,20209340,17080,17080,17080,17080,89
|
|
20250113,125400,18689220,17080,17080,17080,17080,10
|
|
20250113,125300,18518420,17080,17080,17080,17080,0
|
|
20250113,125200,18518420,17080,17080,17080,17080,9
|
|
20250113,125100,18364700,17080,17080,17080,17080,8
|
|
20250113,125000,18228060,17080,17080,17080,17080,11
|
|
20250113,124900,18040180,17080,17070,17080,17070,5
|
|
20250113,124800,17954800,17080,17080,17080,17080,6
|
|
20250113,124700,17852320,17080,17030,17080,17030,8
|
|
20250113,124600,17715980,17030,17030,17030,17030,6
|
|
20250113,124500,17613800,17030,17030,17030,17030,9
|
|
20250113,124400,17460530,17030,17030,17030,17030,7
|
|
20250113,124300,17341320,17030,17030,17030,17030,9
|
|
20250113,124200,17188050,17030,17030,17030,17030,0
|
|
20250113,124100,17188050,17030,17030,17030,17030,6
|
|
20250113,124000,17085870,17030,17030,17030,17030,16
|
|
20250113,123900,16813390,17020,17020,17020,17020,6
|
|
20250113,123800,16711270,17020,17020,17020,17020,3
|
|
20250113,123700,16660210,17020,17020,17020,17020,6
|
|
20250113,123600,16558090,17020,17020,17020,17020,11
|
|
20250113,123500,16370870,17020,17030,17030,17020,75
|
|
20250113,123400,15094340,17090,17090,17090,17090,0
|
|
20250113,123300,15094340,17090,17090,17090,17090,18
|
|
20250113,123200,14786720,17090,17090,17090,17090,0
|
|
20250113,123100,14786720,17090,17040,17090,17040,9
|
|
20250113,123000,14633210,17040,17040,17040,17040,4
|
|
20250113,122900,14565050,17040,17040,17040,17040,18
|
|
20250113,122800,14258330,17040,17040,17040,17040,0
|
|
20250113,122700,14258330,17040,17040,17040,17040,9
|
|
20250113,122600,14104970,17040,17040,17040,17040,0
|
|
20250113,122500,14104970,17040,17040,17040,17040,18
|
|
20250113,122400,13798250,17040,17040,17040,17040,3
|
|
20250113,122300,13747130,17040,17040,17040,17040,6
|
|
20250113,122200,13644890,17040,17040,17040,17040,11
|
|
20250113,122100,13457450,17040,17040,17040,17040,11
|
|
20250113,122000,13270010,17040,17040,17040,17040,3
|
|
20250113,121900,13218890,17040,17040,17040,17040,7
|
|
20250113,121800,13099610,17040,17040,17040,17040,8
|
|
20250113,121700,12963290,17040,17040,17040,17040,9
|
|
20250113,121600,12809930,17040,17040,17040,17040,4
|
|
20250113,121500,12741770,17040,17040,17040,17040,9
|
|
20250113,121400,12588410,17040,17040,17040,17040,8
|
|
20250113,121300,12452090,17040,17040,17040,17040,9
|
|
20250113,121200,12298730,17040,17040,17040,17040,0
|
|
20250113,121100,12298730,17040,17040,17040,17040,18
|
|
20250113,121000,11992010,17040,17040,17040,17040,2
|
|
20250113,120900,11957930,17040,17040,17040,17040,6
|
|
20250113,120800,11855690,17040,17040,17040,17040,3
|
|
20250113,120700,11804570,17040,17040,17040,17040,13
|
|
20250113,120600,11583050,17040,17040,17040,17040,14
|
|
20250113,120500,11344490,17040,17040,17040,17040,0
|
|
20250113,120400,11344490,17040,17040,17040,17040,9
|
|
20250113,120300,11191130,17040,17040,17040,17040,8
|
|
20250113,120200,11054810,17040,17040,17040,17040,0
|
|
20250113,120100,11054810,17040,17040,17040,17040,4
|
|
20250113,120000,10986650,17040,17040,17040,17040,8
|
|
20250113,115900,10850330,17040,17040,17040,17040,18
|
|
20250113,115800,10543610,17040,17040,17040,17040,0
|
|
20250113,115700,10543610,17040,17040,17040,17040,0
|
|
20250113,115600,10543610,17040,17040,17040,17040,13
|
|
20250113,115500,10322090,17040,17040,17040,17040,0
|
|
20250113,115400,10322090,17040,17040,17040,17040,0
|
|
20250113,115300,10322090,17040,17040,17040,17040,0
|
|
20250113,115200,10322090,17040,17040,17040,17040,8
|
|
20250113,115100,10185770,17040,17040,17040,17040,5
|
|
20250113,115000,10100570,17040,17060,17060,17040,72
|
|
20250113,114900,8873570,17090,17090,17090,17090,8
|
|
20250113,114800,8736850,17090,17090,17090,17090,0
|
|
20250113,114700,8736850,17090,17090,17090,17090,0
|
|
20250113,114600,8736850,17090,17080,17090,17080,5
|
|
20250113,114500,8651440,17090,17090,17090,17090,9
|
|
20250113,114400,8497630,17090,17090,17090,17090,0
|
|
20250113,114300,8497630,17090,17090,17090,17090,0
|
|
20250113,114200,8497630,17090,17090,17090,17090,0
|
|
20250113,114100,8497630,17090,17090,17090,17090,8
|
|
20250113,114000,8360910,17090,17090,17090,17090,0
|
|
20250113,113900,8360910,17090,17090,17090,17090,9
|
|
20250113,113800,8207100,17060,17060,17060,17060,0
|
|
20250113,113700,8207100,17060,17060,17060,17060,0
|
|
20250113,113600,8207100,17060,17080,17080,17060,2
|
|
20250113,113500,8172960,17090,17090,17090,17090,0
|
|
20250113,113400,8172960,17090,17090,17090,17090,8
|
|
20250113,113300,8036240,17090,17090,17090,17090,0
|
|
20250113,113200,8036240,17090,17090,17090,17090,4
|
|
20250113,113100,7967880,17090,17090,17090,17090,0
|
|
20250113,113000,7967880,17090,17090,17090,17090,8
|
|
20250113,112900,7831160,17090,17090,17090,17090,0
|
|
20250113,112800,7831160,17090,17090,17090,17090,0
|
|
20250113,112700,7831160,17090,17090,17090,17090,13
|
|
20250113,112600,7608990,17080,17090,17090,17080,12
|
|
20250113,112500,7403980,17100,17100,17100,17100,0
|
|
20250113,112400,7403980,17100,17100,17100,17100,0
|
|
20250113,112300,7403980,17100,17100,17100,17100,9
|
|
20250113,112200,7250080,17100,17100,17100,17100,5
|
|
20250113,112100,7164580,17100,17100,17100,17100,0
|
|
20250113,112000,7164580,17100,17100,17100,17100,0
|
|
20250113,111900,7164580,17100,17100,17100,17100,9
|
|
20250113,111800,7010680,17100,17100,17100,17100,0
|
|
20250113,111700,7010680,17100,17100,17100,17100,4
|
|
20250113,111600,6942280,17100,17100,17100,17100,9
|
|
20250113,111500,6788380,17100,17100,17100,17100,0
|
|
20250113,111400,6788380,17100,17100,17100,17100,0
|
|
20250113,111300,6788380,17100,17100,17100,17100,0
|
|
20250113,111200,6788380,17100,17100,17100,17100,13
|
|
20250113,111100,6566080,17100,17100,17100,17100,0
|
|
20250113,111000,6566080,17100,17100,17100,17100,0
|
|
20250113,110900,6566080,17100,17100,17100,17100,7
|
|
20250113,110800,6446380,17090,17090,17090,17090,0
|
|
20250113,110700,6446380,17090,17090,17090,17090,0
|
|
20250113,110600,6446380,17090,17090,17090,17090,0
|
|
20250113,110500,6446380,17090,17100,17100,17090,13
|
|
20250113,110400,6224130,17100,17100,17100,17100,0
|
|
20250113,110300,6224130,17100,17100,17100,17100,0
|
|
20250113,110200,6224130,17100,17100,17100,17100,4
|
|
20250113,110100,6155730,17100,17100,17100,17100,8
|
|
20250113,110000,6018930,17100,17100,17100,17100,0
|
|
20250113,105900,6018930,17100,17100,17100,17100,0
|
|
20250113,105800,6018930,17100,17100,17100,17100,4
|
|
20250113,105700,5950530,17100,17100,17100,17100,9
|
|
20250113,105600,5796630,17100,17100,17100,17100,0
|
|
20250113,105500,5796630,17100,17100,17100,17100,0
|
|
20250113,105400,5796630,17100,17100,17100,17100,8
|
|
20250113,105300,5659830,17100,17100,17100,17100,5
|
|
20250113,105200,5574330,17100,17100,17100,17100,0
|
|
20250113,105100,5574330,17100,17100,17100,17100,0
|
|
20250113,105000,5574330,17100,17100,17100,17100,9
|
|
20250113,104900,5420430,17100,17100,17100,17100,0
|
|
20250113,104800,5420430,17100,17100,17100,17100,4
|
|
20250113,104700,5352030,17100,17100,17100,17100,0
|
|
20250113,104600,5352030,17100,17100,17100,17100,9
|
|
20250113,104500,5198130,17100,17100,17100,17100,0
|
|
20250113,104400,5198130,17100,17100,17100,17100,0
|
|
20250113,104300,5198130,17100,17100,17100,17100,9
|
|
20250113,104200,5044230,17080,17080,17080,17080,0
|
|
20250113,104100,5044230,17080,17090,17090,17080,6
|
|
20250113,104000,4941710,17100,17100,17100,17100,0
|
|
20250113,103900,4941710,17100,17100,17100,17100,7
|
|
20250113,103800,4822010,17100,17100,17100,17100,0
|
|
20250113,103700,4822010,17100,17100,17100,17100,4
|
|
20250113,103600,4753610,17100,17100,17100,17100,0
|
|
20250113,103500,4753610,17100,17100,17100,17100,8
|
|
20250113,103400,4616810,17100,17100,17100,17100,0
|
|
20250113,103300,4616810,17100,17100,17100,17100,4
|
|
20250113,103200,4548410,17100,17100,17100,17100,8
|
|
20250113,103100,4411610,17100,17100,17100,17100,0
|
|
20250113,103000,4411610,17100,17100,17100,17100,0
|
|
20250113,102900,4411610,17100,17100,17100,17100,0
|
|
20250113,102800,4411610,17100,17100,17100,17100,13
|
|
20250113,102700,4189310,17100,17100,17100,17100,0
|
|
20250113,102600,4189310,17100,17100,17100,17100,0
|
|
20250113,102500,4189310,17100,17100,17100,17100,0
|
|
20250113,102400,4189310,17100,17100,17100,17100,9
|
|
20250113,102300,4035410,17100,17100,17100,17100,0
|
|
20250113,102200,4035410,17100,17100,17100,17100,0
|
|
20250113,102100,4035410,17100,17090,17100,17090,11
|
|
20250113,102000,3847330,17090,17090,17090,17090,2
|
|
20250113,101900,3813150,17100,17100,17100,17100,0
|
|
20250113,101800,3813150,17100,17100,17100,17100,4
|
|
20250113,101700,3744750,17100,17100,17100,17100,8
|
|
20250113,101600,3607950,17100,17100,17100,17100,0
|
|
20250113,101500,3607950,17100,17100,17100,17100,0
|
|
20250113,101400,3607950,17100,17100,17100,17100,5
|
|
20250113,101300,3522450,17100,17100,17100,17100,8
|
|
20250113,101200,3385650,17100,17100,17100,17100,0
|
|
20250113,101100,3385650,17100,17100,17100,17100,0
|
|
20250113,101000,3385650,17100,17100,17100,17100,8
|
|
20250113,100900,3248850,17100,17100,17100,17100,4
|
|
20250113,100800,3180450,17100,17100,17100,17100,5
|
|
20250113,100700,3094950,17100,17100,17100,17100,0
|
|
20250113,100600,3094950,17100,17100,17100,17100,9
|
|
20250113,100500,2941050,17100,17100,17100,17100,0
|
|
20250113,100400,2941050,17100,17100,17100,17100,4
|
|
20250113,100300,2872650,17100,17100,17100,17100,8
|
|
20250113,100200,2735850,17100,17100,17100,17100,0
|
|
20250113,100100,2735850,17100,17100,17100,17100,0
|
|
20250113,100000,2735850,17100,17100,17100,17100,0
|
|
20250113,095900,2735850,17100,17100,17100,17100,13
|
|
20250113,095800,2513550,17100,17100,17100,17100,0
|
|
20250113,095700,2513550,17100,17100,17100,17100,0
|
|
20250113,095600,2513550,17100,17100,17100,17100,0
|
|
20250113,095500,2513550,17100,17100,17100,17100,9
|
|
20250113,095400,2359650,17100,17100,17100,17100,9
|
|
20250113,095300,2205750,17100,17100,17100,17100,0
|
|
20250113,095200,2205750,17100,17100,17100,17100,9
|
|
20250113,095100,2051850,17100,17100,17100,17100,0
|
|
20250113,095000,2051850,17100,17100,17100,17100,0
|
|
20250113,094900,2051850,17100,17100,17100,17100,4
|
|
20250113,094800,1983450,17100,17100,17100,17100,8
|
|
20250113,094700,1846650,17100,17100,17100,17100,0
|
|
20250113,094600,1846650,17100,17100,17100,17100,0
|
|
20250113,094500,1846650,17100,17100,17100,17100,0
|
|
20250113,094400,1846650,17100,17100,17100,17100,12
|
|
20250113,094300,1641450,17100,17100,17100,17100,0
|
|
20250113,094200,1641450,17100,17100,17100,17100,0
|
|
20250113,094100,1641450,17100,17100,17100,17100,9
|
|
20250113,094000,1487550,17100,17100,17100,17100,0
|
|
20250113,093900,1487550,17100,17100,17100,17100,5
|
|
20250113,093800,1402050,17100,17100,17100,17100,0
|
|
20250113,093700,1402050,17100,17100,17100,17100,8
|
|
20250113,093600,1265250,17100,17100,17100,17100,0
|
|
20250113,093500,1265250,17100,17100,17100,17100,0
|
|
20250113,093400,1265250,17100,17100,17100,17100,4
|
|
20250113,093300,1196850,17100,17100,17100,17100,8
|
|
20250113,093200,1060050,17100,17100,17100,17100,0
|
|
20250113,093100,1060050,17100,17100,17100,17100,3
|
|
20250113,093000,1008750,17100,17090,17100,17090,13
|
|
20250113,092900,786480,17090,17090,17090,17090,0
|
|
20250113,092800,786480,17090,17090,17090,17090,0
|
|
20250113,092700,786480,17090,17090,17090,17090,1
|
|
20250113,092600,769390,17100,17090,17100,17090,9
|
|
20250113,092500,615500,17100,17100,17100,17100,0
|
|
20250113,092400,615500,17100,17100,17100,17100,0
|
|
20250113,092300,615500,17100,17100,17100,17100,0
|
|
20250113,092200,615500,17100,17080,17100,17080,8
|
|
20250113,092100,478720,17100,17100,17100,17100,0
|
|
20250113,092000,478720,17100,17100,17100,17100,0
|
|
20250113,091900,478720,17100,17100,17100,17100,8
|
|
20250113,091800,341920,17100,17100,17100,17100,0
|
|
20250113,091700,341920,17100,17100,17100,17100,0
|
|
20250113,091600,341920,17100,17100,17100,17100,0
|
|
20250113,091500,341920,17100,17100,17100,17100,13
|
|
20250113,091400,119620,17110,17110,17110,17110,0
|
|
20250113,091300,119620,17110,17110,17110,17110,0
|
|
20250113,091200,119620,17110,17110,17110,17110,0
|
|
20250113,091100,119620,17110,17110,17110,17110,0
|
|
20250113,091000,119620,17110,17110,17110,17110,0
|
|
20250113,090900,119620,17110,17110,17110,17110,0
|
|
20250113,090800,119620,17110,17110,17110,17110,1
|
|
20250113,090700,102510,17020,17090,17090,17020,3
|
|
20250113,090600,51320,17110,17110,17110,17110,0
|
|
20250113,090500,51320,17110,17110,17110,17110,1
|
|
20250113,090400,34210,17100,17110,17110,17100,2
|
|
20250113,090300,0,17110,17110,17110,17110,0
|
|
20250113,090200,0,17110,17110,17110,17110,0
|
|
20250113,090100,0,17110,17110,17110,17110,0
|
|
20250113,090000,0,17110,17110,17110,17110,0
|