607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,190400,35004250,17200,17200,17200,17200,300
|
|
20250114,190300,35004250,17200,17200,17200,17200,0
|
|
20250114,190200,35004250,17200,17200,17200,17200,0
|
|
20250114,190100,35004250,17200,17200,17200,17200,0
|
|
20250114,190000,35004250,17200,17200,17200,17200,0
|
|
20250114,185900,35004250,17200,17200,17200,17200,0
|
|
20250114,185800,35004250,17200,17200,17200,17200,0
|
|
20250114,185700,35004250,17200,17200,17200,17200,0
|
|
20250114,185600,35004250,17200,17200,17200,17200,0
|
|
20250114,185500,35004250,17200,17200,17200,17200,0
|
|
20250114,185400,35004250,17200,17200,17200,17200,0
|
|
20250114,185300,35004250,17200,17200,17200,17200,0
|
|
20250114,185200,35004250,17200,17200,17200,17200,0
|
|
20250114,185100,35004250,17200,17200,17200,17200,0
|
|
20250114,185000,35004250,17200,17200,17200,17200,0
|
|
20250114,184900,35004250,17200,17200,17200,17200,0
|
|
20250114,184800,35004250,17200,17200,17200,17200,0
|
|
20250114,184700,35004250,17200,17200,17200,17200,0
|
|
20250114,184600,35004250,17200,17200,17200,17200,0
|
|
20250114,184500,35004250,17200,17200,17200,17200,0
|
|
20250114,184400,35004250,17200,17200,17200,17200,0
|
|
20250114,184300,35004250,17200,17200,17200,17200,0
|
|
20250114,184200,35004250,17200,17200,17200,17200,0
|
|
20250114,184100,35004250,17200,17200,17200,17200,0
|
|
20250114,184000,35004250,17200,17200,17200,17200,0
|
|
20250114,183900,35004250,17200,17200,17200,17200,0
|
|
20250114,183800,35004250,17200,17200,17200,17200,0
|
|
20250114,183700,35004250,17200,17200,17200,17200,0
|
|
20250114,183600,35004250,17200,17200,17200,17200,0
|
|
20250114,183500,35004250,17200,17200,17200,17200,0
|
|
20250114,183400,35004250,17200,17200,17200,17200,300
|
|
20250114,183300,35004250,17200,17200,17200,17200,0
|
|
20250114,183200,35004250,17200,17200,17200,17200,0
|
|
20250114,183100,35004250,17200,17200,17200,17200,0
|
|
20250114,183000,35004250,17200,17200,17200,17200,0
|
|
20250114,182900,35004250,17200,17200,17200,17200,0
|
|
20250114,182800,35004250,17200,17200,17200,17200,0
|
|
20250114,182700,35004250,17200,17200,17200,17200,0
|
|
20250114,182600,35004250,17200,17200,17200,17200,0
|
|
20250114,182500,35004250,17200,17200,17200,17200,0
|
|
20250114,182400,35004250,17200,17200,17200,17200,0
|
|
20250114,182300,35004250,17200,17200,17200,17200,0
|
|
20250114,182200,35004250,17200,17200,17200,17200,0
|
|
20250114,182100,35004250,17200,17200,17200,17200,0
|
|
20250114,182000,35004250,17200,17200,17200,17200,0
|
|
20250114,181900,35004250,17200,17200,17200,17200,0
|
|
20250114,181800,35004250,17200,17200,17200,17200,0
|
|
20250114,181700,35004250,17200,17200,17200,17200,0
|
|
20250114,181600,35004250,17200,17200,17200,17200,0
|
|
20250114,181500,35004250,17200,17200,17200,17200,0
|
|
20250114,181400,35004250,17200,17200,17200,17200,0
|
|
20250114,181300,35004250,17200,17200,17200,17200,0
|
|
20250114,181200,35004250,17200,17200,17200,17200,0
|
|
20250114,181100,35004250,17200,17200,17200,17200,0
|
|
20250114,181000,35004250,17200,17200,17200,17200,0
|
|
20250114,180900,35004250,17200,17200,17200,17200,0
|
|
20250114,180800,35004250,17200,17200,17200,17200,0
|
|
20250114,180700,35004250,17200,17200,17200,17200,0
|
|
20250114,180600,35004250,17200,17200,17200,17200,0
|
|
20250114,180500,35004250,17200,17200,17200,17200,0
|
|
20250114,180400,35004250,17200,17200,17200,17200,300
|
|
20250114,180300,35004250,17200,17200,17200,17200,0
|
|
20250114,180200,35004250,17200,17200,17200,17200,0
|
|
20250114,180100,35004250,17200,17200,17200,17200,0
|
|
20250114,180000,35004250,17200,17200,17200,17200,0
|
|
20250114,175900,35004250,17200,17200,17200,17200,0
|
|
20250114,175800,35004250,17200,17200,17200,17200,0
|
|
20250114,175700,35004250,17200,17200,17200,17200,0
|
|
20250114,175600,35004250,17200,17200,17200,17200,0
|
|
20250114,175500,35004250,17200,17200,17200,17200,0
|
|
20250114,175400,35004250,17200,17200,17200,17200,0
|
|
20250114,175300,35004250,17200,17200,17200,17200,0
|
|
20250114,175200,35004250,17200,17200,17200,17200,0
|
|
20250114,175100,35004250,17200,17200,17200,17200,0
|
|
20250114,175000,35004250,17200,17200,17200,17200,0
|
|
20250114,174900,35004250,17200,17200,17200,17200,0
|
|
20250114,174800,35004250,17200,17200,17200,17200,0
|
|
20250114,174700,35004250,17200,17200,17200,17200,0
|
|
20250114,174600,35004250,17200,17200,17200,17200,0
|
|
20250114,174500,35004250,17200,17200,17200,17200,0
|
|
20250114,174400,35004250,17200,17200,17200,17200,0
|
|
20250114,174300,35004250,17200,17200,17200,17200,0
|
|
20250114,174200,35004250,17200,17200,17200,17200,0
|
|
20250114,174100,35004250,17200,17200,17200,17200,0
|
|
20250114,174000,35004250,17200,17200,17200,17200,0
|
|
20250114,173900,35004250,17200,17200,17200,17200,0
|
|
20250114,173800,35004250,17200,17200,17200,17200,0
|
|
20250114,173700,35004250,17200,17200,17200,17200,0
|
|
20250114,173600,35004250,17200,17200,17200,17200,0
|
|
20250114,173500,35004250,17200,17200,17200,17200,0
|
|
20250114,173400,35004250,17200,17200,17200,17200,300
|
|
20250114,173300,35004250,17200,17200,17200,17200,0
|
|
20250114,173200,35004250,17200,17200,17200,17200,0
|
|
20250114,173100,35004250,17200,17200,17200,17200,0
|
|
20250114,173000,35004250,17200,17200,17200,17200,0
|
|
20250114,172900,35004250,17200,17200,17200,17200,0
|
|
20250114,172800,35004250,17200,17200,17200,17200,0
|
|
20250114,172700,35004250,17200,17200,17200,17200,0
|
|
20250114,172600,35004250,17200,17200,17200,17200,0
|
|
20250114,172500,35004250,17200,17200,17200,17200,0
|
|
20250114,172400,35004250,17200,17200,17200,17200,0
|
|
20250114,172300,35004250,17200,17200,17200,17200,0
|
|
20250114,172200,35004250,17200,17200,17200,17200,0
|
|
20250114,172100,35004250,17200,17200,17200,17200,0
|
|
20250114,172000,35004250,17200,17200,17200,17200,0
|
|
20250114,171900,35004250,17200,17200,17200,17200,0
|
|
20250114,171800,35004250,17200,17200,17200,17200,0
|
|
20250114,171700,35004250,17200,17200,17200,17200,0
|
|
20250114,171600,35004250,17200,17200,17200,17200,0
|
|
20250114,171500,35004250,17200,17200,17200,17200,0
|
|
20250114,171400,35004250,17200,17200,17200,17200,0
|
|
20250114,171300,35004250,17200,17200,17200,17200,0
|
|
20250114,171200,35004250,17200,17200,17200,17200,0
|
|
20250114,171100,35004250,17200,17200,17200,17200,0
|
|
20250114,171000,35004250,17200,17200,17200,17200,0
|
|
20250114,170900,35004250,17200,17200,17200,17200,0
|
|
20250114,170800,35004250,17200,17200,17200,17200,0
|
|
20250114,170700,35004250,17200,17200,17200,17200,0
|
|
20250114,170600,35004250,17200,17200,17200,17200,0
|
|
20250114,170500,35004250,17200,17200,17200,17200,0
|
|
20250114,170400,35004250,17200,17200,17200,17200,300
|
|
20250114,170300,35004250,17200,17200,17200,17200,0
|
|
20250114,170200,35004250,17200,17200,17200,17200,0
|
|
20250114,170100,35004250,17200,17200,17200,17200,0
|
|
20250114,170000,35004250,17200,17200,17200,17200,0
|
|
20250114,165900,35004250,17200,17200,17200,17200,0
|
|
20250114,165800,35004250,17200,17200,17200,17200,0
|
|
20250114,165700,35004250,17200,17200,17200,17200,0
|
|
20250114,165600,35004250,17200,17200,17200,17200,0
|
|
20250114,165500,35004250,17200,17200,17200,17200,0
|
|
20250114,165400,35004250,17200,17200,17200,17200,0
|
|
20250114,165300,35004250,17200,17200,17200,17200,0
|
|
20250114,165200,35004250,17200,17200,17200,17200,0
|
|
20250114,165100,35004250,17200,17200,17200,17200,0
|
|
20250114,165000,35004250,17200,17200,17200,17200,0
|
|
20250114,164900,35004250,17200,17200,17200,17200,0
|
|
20250114,164800,35004250,17200,17200,17200,17200,0
|
|
20250114,164700,35004250,17200,17200,17200,17200,0
|
|
20250114,164600,35004250,17200,17200,17200,17200,0
|
|
20250114,164500,35004250,17200,17200,17200,17200,0
|
|
20250114,164400,35004250,17200,17200,17200,17200,0
|
|
20250114,164300,35004250,17200,17200,17200,17200,0
|
|
20250114,164200,35004250,17200,17200,17200,17200,0
|
|
20250114,164100,35004250,17200,17200,17200,17200,0
|
|
20250114,164000,35004250,17200,17200,17200,17200,0
|
|
20250114,163900,35004250,17200,17200,17200,17200,0
|
|
20250114,163800,35004250,17200,17200,17200,17200,0
|
|
20250114,163700,35004250,17200,17200,17200,17200,0
|
|
20250114,163600,35004250,17200,17200,17200,17200,0
|
|
20250114,163500,35004250,17200,17200,17200,17200,0
|
|
20250114,163400,35004250,17200,17200,17200,17200,300
|
|
20250114,163300,35004250,17200,17200,17200,17200,0
|
|
20250114,163200,35004250,17200,17200,17200,17200,0
|
|
20250114,163100,35004250,17200,17200,17200,17200,0
|
|
20250114,163000,35004250,17200,17200,17200,17200,0
|
|
20250114,162900,35004250,17200,17200,17200,17200,0
|
|
20250114,162800,35004250,17200,17200,17200,17200,0
|
|
20250114,162700,35004250,17200,17200,17200,17200,0
|
|
20250114,162600,35004250,17200,17200,17200,17200,0
|
|
20250114,162500,35004250,17200,17200,17200,17200,0
|
|
20250114,162400,35004250,17200,17200,17200,17200,0
|
|
20250114,162300,35004250,17200,17200,17200,17200,0
|
|
20250114,162200,35004250,17200,17200,17200,17200,0
|
|
20250114,162100,35004250,17200,17200,17200,17200,0
|
|
20250114,162000,35004250,17200,17200,17200,17200,0
|
|
20250114,161900,35004250,17200,17200,17200,17200,0
|
|
20250114,161800,35004250,17200,17200,17200,17200,0
|
|
20250114,161700,35004250,17200,17200,17200,17200,0
|
|
20250114,161600,35004250,17200,17200,17200,17200,0
|
|
20250114,161500,35004250,17200,17200,17200,17200,0
|
|
20250114,161400,35004250,17200,17200,17200,17200,0
|
|
20250114,161300,35004250,17200,17200,17200,17200,0
|
|
20250114,161200,35004250,17200,17200,17200,17200,0
|
|
20250114,161100,35004250,17200,17200,17200,17200,0
|
|
20250114,161000,35004250,17200,17200,17200,17200,0
|
|
20250114,160900,35004250,17200,17200,17200,17200,0
|
|
20250114,160800,35004250,17200,17200,17200,17200,0
|
|
20250114,160700,35004250,17200,17200,17200,17200,0
|
|
20250114,160600,35004250,17200,17200,17200,17200,0
|
|
20250114,160500,35004250,17200,17200,17200,17200,0
|
|
20250114,160400,35004250,17200,17200,17200,17200,300
|
|
20250114,160300,35004250,17200,17200,17200,17200,0
|
|
20250114,160200,35004250,17200,17200,17200,17200,0
|
|
20250114,160100,35004250,17200,17200,17200,17200,0
|
|
20250114,160000,35004250,17200,17200,17200,17200,0
|
|
20250114,155900,35004250,17200,17200,17200,17200,0
|
|
20250114,155800,35004250,17200,17200,17200,17200,0
|
|
20250114,155700,35004250,17200,17200,17200,17200,0
|
|
20250114,155600,35004250,17200,17200,17200,17200,0
|
|
20250114,155500,35004250,17200,17200,17200,17200,0
|
|
20250114,155400,35004250,17200,17200,17200,17200,0
|
|
20250114,155300,35004250,17200,17200,17200,17200,0
|
|
20250114,155200,35004250,17200,17200,17200,17200,0
|
|
20250114,155100,35004250,17200,17200,17200,17200,0
|
|
20250114,155000,35004250,17200,17200,17200,17200,0
|
|
20250114,154900,35004250,17200,17200,17200,17200,0
|
|
20250114,154800,35004250,17200,17200,17200,17200,0
|
|
20250114,154700,35004250,17200,17200,17200,17200,0
|
|
20250114,154600,35004250,17200,17200,17200,17200,0
|
|
20250114,154500,35004250,17200,17200,17200,17200,0
|
|
20250114,154400,35004250,17200,17200,17200,17200,0
|
|
20250114,154300,35004250,17200,17200,17200,17200,0
|
|
20250114,154200,35004250,17200,17200,17200,17200,0
|
|
20250114,154100,35004250,17200,17200,17200,17200,0
|
|
20250114,154000,35004250,17200,17200,17200,17200,0
|
|
20250114,153900,35004250,17200,17200,17200,17200,0
|
|
20250114,153800,35004250,17200,17200,17200,17200,0
|
|
20250114,153700,35004250,17200,17200,17200,17200,0
|
|
20250114,153600,35004250,17200,17200,17200,17200,0
|
|
20250114,153500,35004250,17200,17200,17200,17200,0
|
|
20250114,153400,35004250,17200,17200,17200,17200,300
|
|
20250114,153300,35004250,17200,17200,17200,17200,0
|
|
20250114,153200,35004250,17200,17200,17200,17200,0
|
|
20250114,153100,35004250,17200,17200,17200,17200,0
|
|
20250114,153000,35004250,17200,17200,17200,17200,0
|
|
20250114,152900,35004250,17200,17200,17200,17200,0
|
|
20250114,152800,35004250,17200,17200,17200,17200,0
|
|
20250114,152700,35004250,17200,17200,17200,17200,0
|
|
20250114,152600,35004250,17200,17200,17200,17200,0
|
|
20250114,152500,35004250,17200,17200,17200,17200,0
|
|
20250114,152400,35004250,17200,17200,17200,17200,0
|
|
20250114,152300,35004250,17200,17200,17200,17200,0
|
|
20250114,152200,35004250,17200,17200,17200,17200,0
|
|
20250114,152100,35004250,17200,17200,17200,17200,0
|
|
20250114,152000,35004250,17200,17200,17200,17200,0
|
|
20250114,151900,35004250,17200,17200,17200,17200,0
|
|
20250114,151800,35004250,17200,17200,17200,17200,0
|
|
20250114,151700,35004250,17200,17200,17200,17200,0
|
|
20250114,151600,35004250,17200,17200,17200,17200,300
|
|
20250114,151500,29844250,17200,17200,17200,17200,0
|
|
20250114,151400,29844250,17200,17200,17200,17200,0
|
|
20250114,151300,29844250,17200,17200,17200,17200,0
|
|
20250114,151200,29844250,17200,17200,17200,17200,0
|
|
20250114,151100,29844250,17200,17200,17200,17200,0
|
|
20250114,151000,29844250,17200,17200,17200,17200,0
|
|
20250114,150900,29844250,17200,17200,17200,17200,0
|
|
20250114,150800,29844250,17200,17200,17200,17200,0
|
|
20250114,150700,29844250,17200,17200,17200,17200,0
|
|
20250114,150600,29844250,17200,17200,17200,17200,0
|
|
20250114,150500,29844250,17200,17200,17200,17200,0
|
|
20250114,150400,29844250,17200,17200,17200,17200,0
|
|
20250114,150300,29844250,17200,17200,17200,17200,0
|
|
20250114,150200,29844250,17200,17200,17200,17200,0
|
|
20250114,150100,29844250,17200,17200,17200,17200,0
|
|
20250114,150000,29844250,17200,17200,17200,17200,0
|
|
20250114,145900,29844250,17200,17200,17200,17200,0
|
|
20250114,145800,29844250,17200,17200,17200,17200,0
|
|
20250114,145700,29844250,17200,17200,17200,17200,0
|
|
20250114,145600,29844250,17200,17200,17200,17200,0
|
|
20250114,145500,29844250,17200,17200,17200,17200,0
|
|
20250114,145400,29844250,17200,17200,17200,17200,50
|
|
20250114,145300,28984250,17200,17200,17200,17200,0
|
|
20250114,145200,28984250,17200,17200,17200,17200,0
|
|
20250114,145100,28984250,17200,17200,17200,17200,0
|
|
20250114,145000,28984250,17200,17200,17200,17200,0
|
|
20250114,144900,28984250,17200,17200,17200,17200,0
|
|
20250114,144800,28984250,17200,17200,17200,17200,0
|
|
20250114,144700,28984250,17200,17200,17200,17200,0
|
|
20250114,144600,28984250,17200,17200,17200,17200,0
|
|
20250114,144500,28984250,17200,17200,17200,17200,0
|
|
20250114,144400,28984250,17200,17200,17200,17200,0
|
|
20250114,144300,28984250,17200,17200,17200,17200,0
|
|
20250114,144200,28984250,17200,17200,17200,17200,0
|
|
20250114,144100,28984250,17200,17200,17200,17200,0
|
|
20250114,144000,28984250,17200,17200,17200,17200,0
|
|
20250114,143900,28984250,17200,17200,17200,17200,0
|
|
20250114,143800,28984250,17200,17200,17200,17200,0
|
|
20250114,143700,28984250,17200,17200,17200,17200,0
|
|
20250114,143600,28984250,17200,17200,17200,17200,0
|
|
20250114,143500,28984250,17200,17200,17200,17200,0
|
|
20250114,143400,28984250,17200,17200,17200,17200,0
|
|
20250114,143300,28984250,17200,17200,17200,17200,0
|
|
20250114,143200,28984250,17200,17200,17200,17200,0
|
|
20250114,143100,28984250,17200,17200,17200,17200,0
|
|
20250114,143000,28984250,17200,17200,17200,17200,0
|
|
20250114,142900,28984250,17200,17200,17200,17200,0
|
|
20250114,142800,28984250,17200,17200,17200,17200,0
|
|
20250114,142700,28984250,17200,17200,17200,17200,0
|
|
20250114,142600,28984250,17200,17200,17200,17200,0
|
|
20250114,142500,28984250,17200,17200,17200,17200,0
|
|
20250114,142400,28984250,17200,17200,17200,17200,0
|
|
20250114,142300,28984250,17200,17200,17200,17200,0
|
|
20250114,142200,28984250,17200,17200,17200,17200,100
|
|
20250114,142100,27264250,17200,17200,17200,17200,0
|
|
20250114,142000,27264250,17200,17200,17200,17200,0
|
|
20250114,141900,27264250,17200,17200,17200,17200,0
|
|
20250114,141800,27264250,17200,17200,17200,17200,0
|
|
20250114,141700,27264250,17200,17200,17200,17200,0
|
|
20250114,141600,27264250,17200,17200,17200,17200,0
|
|
20250114,141500,27264250,17200,17200,17200,17200,0
|
|
20250114,141400,27264250,17200,17200,17200,17200,0
|
|
20250114,141300,27264250,17200,17200,17200,17200,0
|
|
20250114,141200,27264250,17200,17200,17200,17200,0
|
|
20250114,141100,27264250,17200,17200,17200,17200,0
|
|
20250114,141000,27264250,17200,17200,17200,17200,0
|
|
20250114,140900,27264250,17200,17200,17200,17200,0
|
|
20250114,140800,27264250,17200,17200,17200,17200,0
|
|
20250114,140700,27264250,17200,17200,17200,17200,0
|
|
20250114,140600,27264250,17200,17200,17200,17200,0
|
|
20250114,140500,27264250,17200,17200,17200,17200,0
|
|
20250114,140400,27264250,17200,17200,17200,17200,0
|
|
20250114,140300,27264250,17200,17200,17200,17200,0
|
|
20250114,140200,27264250,17200,17200,17200,17200,100
|
|
20250114,140100,25544250,17200,17200,17200,17200,0
|
|
20250114,140000,25544250,17200,17200,17200,17200,0
|
|
20250114,135900,25544250,17200,17200,17200,17200,0
|
|
20250114,135800,25544250,17200,17200,17200,17200,0
|
|
20250114,135700,25544250,17200,17200,17200,17200,0
|
|
20250114,135600,25544250,17200,17200,17200,17200,0
|
|
20250114,135500,25544250,17200,17200,17200,17200,0
|
|
20250114,135400,25544250,17200,17200,17200,17200,1
|
|
20250114,135300,25527050,17210,17210,17210,17210,0
|
|
20250114,135200,25527050,17210,17210,17210,17210,30
|
|
20250114,135100,25010750,17210,17210,17210,17210,0
|
|
20250114,135000,25010750,17210,17210,17210,17210,0
|
|
20250114,134900,25010750,17210,17210,17210,17210,0
|
|
20250114,134800,25010750,17210,17210,17210,17210,0
|
|
20250114,134700,25010750,17210,17210,17210,17210,0
|
|
20250114,134600,25010750,17210,17210,17210,17210,0
|
|
20250114,134500,25010750,17210,17210,17210,17210,0
|
|
20250114,134400,25010750,17210,17210,17210,17210,0
|
|
20250114,134300,25010750,17210,17210,17210,17210,0
|
|
20250114,134200,25010750,17210,17210,17210,17210,0
|
|
20250114,134100,25010750,17210,17210,17210,17210,0
|
|
20250114,134000,25010750,17210,17210,17210,17210,0
|
|
20250114,133900,25010750,17210,17210,17210,17210,0
|
|
20250114,133800,25010750,17210,17210,17210,17210,0
|
|
20250114,133700,25010750,17210,17210,17210,17210,0
|
|
20250114,133600,25010750,17210,17210,17210,17210,0
|
|
20250114,133500,25010750,17210,17210,17210,17210,0
|
|
20250114,133400,25010750,17210,17210,17210,17210,0
|
|
20250114,133300,25010750,17210,17210,17210,17210,0
|
|
20250114,133200,25010750,17210,17210,17210,17210,0
|
|
20250114,133100,25010750,17210,17210,17210,17210,0
|
|
20250114,133000,25010750,17210,17210,17210,17210,0
|
|
20250114,132900,25010750,17210,17210,17210,17210,0
|
|
20250114,132800,25010750,17210,17210,17210,17210,1
|
|
20250114,132700,24993540,17200,17200,17200,17200,0
|
|
20250114,132600,24993540,17200,17200,17200,17200,2
|
|
20250114,132500,24959140,17200,17200,17200,17200,0
|
|
20250114,132400,24959140,17200,17200,17200,17200,0
|
|
20250114,132300,24959140,17200,17200,17200,17200,11
|
|
20250114,132200,24769940,17200,17200,17200,17200,67
|
|
20250114,132100,23617540,17200,17200,17200,17200,0
|
|
20250114,132000,23617540,17200,17200,17200,17200,0
|
|
20250114,131900,23617540,17200,17200,17200,17200,0
|
|
20250114,131800,23617540,17200,17200,17200,17200,0
|
|
20250114,131700,23617540,17200,17200,17200,17200,0
|
|
20250114,131600,23617540,17200,17200,17200,17200,0
|
|
20250114,131500,23617540,17200,17200,17200,17200,0
|
|
20250114,131400,23617540,17200,17200,17200,17200,0
|
|
20250114,131300,23617540,17200,17200,17200,17200,0
|
|
20250114,131200,23617540,17200,17200,17200,17200,0
|
|
20250114,131100,23617540,17200,17200,17200,17200,0
|
|
20250114,131000,23617540,17200,17200,17200,17200,5
|
|
20250114,130900,23531540,17200,17200,17200,17200,0
|
|
20250114,130800,23531540,17200,17200,17200,17200,0
|
|
20250114,130700,23531540,17200,17200,17200,17200,12
|
|
20250114,130600,23325140,17200,17200,17200,17200,0
|
|
20250114,130500,23325140,17200,17200,17200,17200,12
|
|
20250114,130400,23118740,17200,17200,17200,17200,0
|
|
20250114,130300,23118740,17200,17200,17200,17200,12
|
|
20250114,130200,22912340,17200,17200,17200,17200,1
|
|
20250114,130100,22895140,17200,17200,17200,17200,0
|
|
20250114,130000,22895140,17200,17200,17200,17200,10
|
|
20250114,125900,22723140,17200,17200,17200,17200,0
|
|
20250114,125800,22723140,17200,17200,17200,17200,13
|
|
20250114,125700,22499540,17200,17200,17200,17200,0
|
|
20250114,125600,22499540,17200,17200,17200,17200,11
|
|
20250114,125500,22310340,17200,17200,17200,17200,0
|
|
20250114,125400,22310340,17200,17200,17200,17200,0
|
|
20250114,125300,22310340,17200,17200,17200,17200,12
|
|
20250114,125200,22103940,17200,17200,17200,17200,0
|
|
20250114,125100,22103940,17200,17200,17200,17200,13
|
|
20250114,125000,21880340,17200,17200,17200,17200,150
|
|
20250114,124900,19300340,17210,17210,17210,17210,0
|
|
20250114,124800,19300340,17210,17210,17210,17210,0
|
|
20250114,124700,19300340,17210,17210,17210,17210,0
|
|
20250114,124600,19300340,17210,17210,17210,17210,0
|
|
20250114,124500,19300340,17210,17210,17210,17210,0
|
|
20250114,124400,19300340,17210,17210,17210,17210,0
|
|
20250114,124300,19300340,17210,17210,17210,17210,0
|
|
20250114,124200,19300340,17210,17210,17210,17210,0
|
|
20250114,124100,19300340,17210,17210,17210,17210,0
|
|
20250114,124000,19300340,17210,17210,17210,17210,0
|
|
20250114,123900,19300340,17210,17210,17210,17210,0
|
|
20250114,123800,19300340,17210,17210,17210,17210,0
|
|
20250114,123700,19300340,17210,17210,17210,17210,0
|
|
20250114,123600,19300340,17210,17210,17210,17210,0
|
|
20250114,123500,19300340,17210,17210,17210,17210,0
|
|
20250114,123400,19300340,17210,17210,17210,17210,0
|
|
20250114,123300,19300340,17210,17210,17210,17210,0
|
|
20250114,123200,19300340,17210,17210,17210,17210,0
|
|
20250114,123100,19300340,17210,17210,17210,17210,1
|
|
20250114,123000,19283130,17200,17200,17200,17200,1
|
|
20250114,122900,19265930,17200,17200,17200,17200,0
|
|
20250114,122800,19265930,17200,17200,17200,17200,0
|
|
20250114,122700,19265930,17200,17200,17200,17200,0
|
|
20250114,122600,19265930,17200,17200,17200,17200,0
|
|
20250114,122500,19265930,17200,17200,17200,17200,0
|
|
20250114,122400,19265930,17200,17200,17200,17200,0
|
|
20250114,122300,19265930,17200,17200,17200,17200,0
|
|
20250114,122200,19265930,17200,17200,17200,17200,0
|
|
20250114,122100,19265930,17200,17200,17200,17200,0
|
|
20250114,122000,19265930,17200,17200,17200,17200,0
|
|
20250114,121900,19265930,17200,17200,17200,17200,9
|
|
20250114,121800,19111130,17200,17200,17200,17200,1
|
|
20250114,121700,19093930,17200,17200,17200,17200,0
|
|
20250114,121600,19093930,17200,17200,17200,17200,12
|
|
20250114,121500,18887530,17200,17200,17200,17200,0
|
|
20250114,121400,18887530,17200,17200,17200,17200,10
|
|
20250114,121300,18715530,17200,17200,17200,17200,12
|
|
20250114,121200,18509130,17200,17200,17200,17200,0
|
|
20250114,121100,18509130,17200,17200,17200,17200,0
|
|
20250114,121000,18509130,17200,17200,17200,17200,4
|
|
20250114,120900,18440330,17200,17200,17200,17200,8
|
|
20250114,120800,18302730,17200,17200,17200,17200,0
|
|
20250114,120700,18302730,17200,17200,17200,17200,9
|
|
20250114,120600,18147930,17200,17200,17200,17200,0
|
|
20250114,120500,18147930,17200,17200,17200,17200,10
|
|
20250114,120400,17975930,17200,17200,17200,17200,0
|
|
20250114,120300,17975930,17200,17200,17200,17200,27
|
|
20250114,120200,17511530,17200,17200,17200,17200,0
|
|
20250114,120100,17511530,17200,17200,17200,17200,0
|
|
20250114,120000,17511530,17200,17200,17200,17200,0
|
|
20250114,115900,17511530,17200,17200,17200,17200,0
|
|
20250114,115800,17511530,17200,17200,17200,17200,58
|
|
20250114,115700,16513930,17200,17200,17200,17200,0
|
|
20250114,115600,16513930,17200,17200,17200,17200,0
|
|
20250114,115500,16513930,17200,17200,17200,17200,0
|
|
20250114,115400,16513930,17200,17200,17200,17200,0
|
|
20250114,115300,16513930,17200,17200,17200,17200,0
|
|
20250114,115200,16513930,17200,17200,17200,17200,0
|
|
20250114,115100,16513930,17200,17200,17200,17200,0
|
|
20250114,115000,16513930,17200,17200,17200,17200,0
|
|
20250114,114900,16513930,17200,17200,17200,17200,0
|
|
20250114,114800,16513930,17200,17200,17200,17200,0
|
|
20250114,114700,16513930,17200,17200,17200,17200,0
|
|
20250114,114600,16513930,17200,17200,17200,17200,10
|
|
20250114,114500,16341930,17200,17200,17200,17200,1
|
|
20250114,114400,16324730,17200,17200,17200,17200,13
|
|
20250114,114300,16101130,17200,17200,17200,17200,0
|
|
20250114,114200,16101130,17200,17200,17200,17200,11
|
|
20250114,114100,15911930,17200,17200,17200,17200,0
|
|
20250114,114000,15911930,17200,17200,17200,17200,3
|
|
20250114,113900,15860330,17200,17200,17200,17200,9
|
|
20250114,113800,15705530,17200,17200,17200,17200,0
|
|
20250114,113700,15705530,17200,17200,17200,17200,11
|
|
20250114,113600,15516330,17200,17200,17200,17200,0
|
|
20250114,113500,15516330,17200,17200,17200,17200,9
|
|
20250114,113400,15361530,17200,17200,17200,17200,0
|
|
20250114,113300,15361530,17200,17200,17200,17200,9
|
|
20250114,113200,15206730,17190,17200,17200,17190,26
|
|
20250114,113100,14759560,17190,17190,17190,17190,0
|
|
20250114,113000,14759560,17190,17190,17190,17190,0
|
|
20250114,112900,14759560,17190,17190,17190,17190,0
|
|
20250114,112800,14759560,17190,17190,17190,17190,0
|
|
20250114,112700,14759560,17190,17190,17190,17190,0
|
|
20250114,112600,14759560,17190,17190,17190,17190,0
|
|
20250114,112500,14759560,17190,17190,17190,17190,0
|
|
20250114,112400,14759560,17190,17190,17190,17190,0
|
|
20250114,112300,14759560,17190,17190,17190,17190,0
|
|
20250114,112200,14759560,17190,17190,17190,17190,0
|
|
20250114,112100,14759560,17190,17190,17190,17190,0
|
|
20250114,112000,14759560,17190,17190,17190,17190,0
|
|
20250114,111900,14759560,17190,17190,17190,17190,0
|
|
20250114,111800,14759560,17190,17190,17190,17190,0
|
|
20250114,111700,14759560,17190,17190,17190,17190,0
|
|
20250114,111600,14759560,17190,17190,17190,17190,0
|
|
20250114,111500,14759560,17190,17190,17190,17190,0
|
|
20250114,111400,14759560,17190,17190,17190,17190,0
|
|
20250114,111300,14759560,17190,17190,17190,17190,0
|
|
20250114,111200,14759560,17190,17190,17190,17190,0
|
|
20250114,111100,14759560,17190,17190,17190,17190,0
|
|
20250114,111000,14759560,17190,17190,17190,17190,0
|
|
20250114,110900,14759560,17190,17190,17190,17190,0
|
|
20250114,110800,14759560,17190,17190,17190,17190,0
|
|
20250114,110700,14759560,17190,17190,17190,17190,0
|
|
20250114,110600,14759560,17190,17190,17190,17190,0
|
|
20250114,110500,14759560,17190,17190,17190,17190,0
|
|
20250114,110400,14759560,17190,17190,17190,17190,0
|
|
20250114,110300,14759560,17190,17190,17190,17190,0
|
|
20250114,110200,14759560,17190,17190,17190,17190,0
|
|
20250114,110100,14759560,17190,17190,17190,17190,0
|
|
20250114,110000,14759560,17190,17190,17190,17190,0
|
|
20250114,105900,14759560,17190,17190,17190,17190,0
|
|
20250114,105800,14759560,17190,17190,17190,17190,0
|
|
20250114,105700,14759560,17190,17190,17190,17190,0
|
|
20250114,105600,14759560,17190,17190,17190,17190,0
|
|
20250114,105500,14759560,17190,17190,17190,17190,0
|
|
20250114,105400,14759560,17190,17190,17190,17190,0
|
|
20250114,105300,14759560,17190,17190,17190,17190,0
|
|
20250114,105200,14759560,17190,17190,17190,17190,0
|
|
20250114,105100,14759560,17190,17190,17190,17190,0
|
|
20250114,105000,14759560,17190,17190,17190,17190,0
|
|
20250114,104900,14759560,17190,17190,17190,17190,0
|
|
20250114,104800,14759560,17190,17190,17190,17190,0
|
|
20250114,104700,14759560,17190,17190,17190,17190,0
|
|
20250114,104600,14759560,17190,17190,17190,17190,0
|
|
20250114,104500,14759560,17190,17190,17190,17190,0
|
|
20250114,104400,14759560,17190,17190,17190,17190,0
|
|
20250114,104300,14759560,17190,17190,17190,17190,0
|
|
20250114,104200,14759560,17190,17190,17190,17190,0
|
|
20250114,104100,14759560,17190,17190,17190,17190,0
|
|
20250114,104000,14759560,17190,17190,17190,17190,0
|
|
20250114,103900,14759560,17190,17190,17190,17190,0
|
|
20250114,103800,14759560,17190,17190,17190,17190,0
|
|
20250114,103700,14759560,17190,17190,17190,17190,0
|
|
20250114,103600,14759560,17190,17190,17190,17190,0
|
|
20250114,103500,14759560,17190,17190,17190,17190,0
|
|
20250114,103400,14759560,17190,17190,17190,17190,0
|
|
20250114,103300,14759560,17190,17190,17190,17190,0
|
|
20250114,103200,14759560,17190,17190,17190,17190,8
|
|
20250114,103100,14622040,17210,17210,17210,17210,0
|
|
20250114,103000,14622040,17210,17210,17210,17210,0
|
|
20250114,102900,14622040,17210,17210,17210,17210,0
|
|
20250114,102800,14622040,17210,17210,17210,17210,0
|
|
20250114,102700,14622040,17210,17210,17210,17210,0
|
|
20250114,102600,14622040,17210,17210,17210,17210,0
|
|
20250114,102500,14622040,17210,17210,17210,17210,0
|
|
20250114,102400,14622040,17210,17210,17210,17210,0
|
|
20250114,102300,14622040,17210,17210,17210,17210,11
|
|
20250114,102200,14432730,17210,17210,17210,17210,0
|
|
20250114,102100,14432730,17210,17210,17210,17210,0
|
|
20250114,102000,14432730,17210,17210,17210,17210,0
|
|
20250114,101900,14432730,17210,17210,17210,17210,0
|
|
20250114,101800,14432730,17210,17210,17210,17210,0
|
|
20250114,101700,14432730,17210,17210,17210,17210,0
|
|
20250114,101600,14432730,17210,17210,17210,17210,0
|
|
20250114,101500,14432730,17210,17210,17210,17210,0
|
|
20250114,101400,14432730,17210,17210,17210,17210,0
|
|
20250114,101300,14432730,17210,17210,17210,17210,0
|
|
20250114,101200,14432730,17210,17210,17210,17210,13
|
|
20250114,101100,14209000,17210,17210,17210,17210,0
|
|
20250114,101000,14209000,17210,17210,17210,17210,0
|
|
20250114,100900,14209000,17210,17210,17210,17210,57
|
|
20250114,100800,13228030,17210,17210,17210,17210,0
|
|
20250114,100700,13228030,17210,17210,17210,17210,0
|
|
20250114,100600,13228030,17210,17210,17210,17210,7
|
|
20250114,100500,13107560,17200,17200,17200,17200,0
|
|
20250114,100400,13107560,17200,17200,17200,17200,0
|
|
20250114,100300,13107560,17200,17200,17200,17200,0
|
|
20250114,100200,13107560,17200,17200,17200,17200,0
|
|
20250114,100100,13107560,17200,17200,17200,17200,0
|
|
20250114,100000,13107560,17200,17200,17200,17200,0
|
|
20250114,095900,13107560,17200,17200,17200,17200,0
|
|
20250114,095800,13107560,17200,17200,17200,17200,0
|
|
20250114,095700,13107560,17200,17250,17250,17200,700
|
|
20250114,095600,1067270,17270,17270,17270,17270,0
|
|
20250114,095500,1067270,17270,17270,17270,17270,0
|
|
20250114,095400,1067270,17270,17270,17270,17270,0
|
|
20250114,095300,1067270,17270,17270,17270,17270,0
|
|
20250114,095200,1067270,17270,17270,17270,17270,0
|
|
20250114,095100,1067270,17270,17270,17270,17270,1
|
|
20250114,095000,1050000,17250,17250,17250,17250,0
|
|
20250114,094900,1050000,17250,17250,17250,17250,0
|
|
20250114,094800,1050000,17250,17250,17250,17250,0
|
|
20250114,094700,1050000,17250,17270,17270,17250,2
|
|
20250114,094600,1015480,17290,17290,17290,17290,0
|
|
20250114,094500,1015480,17290,17290,17290,17290,0
|
|
20250114,094400,1015480,17290,17290,17290,17290,0
|
|
20250114,094300,1015480,17290,17290,17290,17290,5
|
|
20250114,094200,929030,17290,17290,17290,17290,0
|
|
20250114,094100,929030,17290,17290,17290,17290,1
|
|
20250114,094000,911740,17290,17290,17290,17290,0
|
|
20250114,093900,911740,17290,17290,17290,17290,0
|
|
20250114,093800,911740,17290,17290,17290,17290,0
|
|
20250114,093700,911740,17290,17290,17290,17290,0
|
|
20250114,093600,911740,17290,17290,17290,17290,0
|
|
20250114,093500,911740,17290,17290,17290,17290,0
|
|
20250114,093400,911740,17290,17290,17290,17290,0
|
|
20250114,093300,911740,17290,17290,17290,17290,0
|
|
20250114,093200,911740,17290,17290,17290,17290,0
|
|
20250114,093100,911740,17290,17290,17290,17290,0
|
|
20250114,093000,911740,17290,17290,17290,17290,0
|
|
20250114,092900,911740,17290,17290,17290,17290,0
|
|
20250114,092800,911740,17290,17290,17290,17290,0
|
|
20250114,092700,911740,17290,17290,17290,17290,1
|
|
20250114,092600,894450,17200,17200,17200,17200,0
|
|
20250114,092500,894450,17200,17200,17200,17200,0
|
|
20250114,092400,894450,17200,17200,17200,17200,0
|
|
20250114,092300,894450,17200,17200,17200,17200,0
|
|
20250114,092200,894450,17200,17200,17200,17200,0
|
|
20250114,092100,894450,17200,17200,17200,17200,0
|
|
20250114,092000,894450,17200,17200,17200,17200,0
|
|
20250114,091900,894450,17200,17200,17200,17200,0
|
|
20250114,091800,894450,17200,17200,17200,17200,0
|
|
20250114,091700,894450,17200,17200,17200,17200,0
|
|
20250114,091600,894450,17200,17200,17200,17200,0
|
|
20250114,091500,894450,17200,17200,17200,17200,10
|
|
20250114,091400,722450,17250,17250,17250,17250,0
|
|
20250114,091300,722450,17250,17250,17250,17250,0
|
|
20250114,091200,722450,17250,17250,17250,17250,1
|
|
20250114,091100,705200,17200,17200,17200,17200,0
|
|
20250114,091000,705200,17200,17200,17200,17200,0
|
|
20250114,090900,705200,17200,17200,17200,17200,0
|
|
20250114,090800,705200,17200,17200,17200,17200,0
|
|
20250114,090700,705200,17200,17200,17200,17200,0
|
|
20250114,090600,705200,17200,17200,17200,17200,0
|
|
20250114,090500,705200,17200,17200,17200,17200,0
|
|
20250114,090400,705200,17200,17200,17200,17200,0
|
|
20250114,090300,705200,17200,17200,17200,17200,0
|
|
20250114,090200,705200,17200,17200,17200,17200,0
|
|
20250114,090100,705200,17200,17200,17200,17200,0
|
|
20250114,090000,705200,17200,17200,17200,17200,41
|