607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,190400,29768490,17220,17220,17220,17220,30
|
|
20250115,190300,29768490,17220,17220,17220,17220,0
|
|
20250115,190200,29768490,17220,17220,17220,17220,0
|
|
20250115,190100,29768490,17220,17220,17220,17220,0
|
|
20250115,190000,29768490,17220,17220,17220,17220,0
|
|
20250115,185900,29768490,17220,17220,17220,17220,0
|
|
20250115,185800,29768490,17220,17220,17220,17220,0
|
|
20250115,185700,29768490,17220,17220,17220,17220,0
|
|
20250115,185600,29768490,17220,17220,17220,17220,0
|
|
20250115,185500,29768490,17220,17220,17220,17220,0
|
|
20250115,185400,29768490,17220,17220,17220,17220,0
|
|
20250115,185300,29768490,17220,17220,17220,17220,0
|
|
20250115,185200,29768490,17220,17220,17220,17220,0
|
|
20250115,185100,29768490,17220,17220,17220,17220,0
|
|
20250115,185000,29768490,17220,17220,17220,17220,0
|
|
20250115,184900,29768490,17220,17220,17220,17220,0
|
|
20250115,184800,29768490,17220,17220,17220,17220,0
|
|
20250115,184700,29768490,17220,17220,17220,17220,0
|
|
20250115,184600,29768490,17220,17220,17220,17220,0
|
|
20250115,184500,29768490,17220,17220,17220,17220,0
|
|
20250115,184400,29768490,17220,17220,17220,17220,0
|
|
20250115,184300,29768490,17220,17220,17220,17220,0
|
|
20250115,184200,29768490,17220,17220,17220,17220,0
|
|
20250115,184100,29768490,17220,17220,17220,17220,0
|
|
20250115,184000,29768490,17220,17220,17220,17220,0
|
|
20250115,183900,29768490,17220,17220,17220,17220,0
|
|
20250115,183800,29768490,17220,17220,17220,17220,0
|
|
20250115,183700,29768490,17220,17220,17220,17220,0
|
|
20250115,183600,29768490,17220,17220,17220,17220,0
|
|
20250115,183500,29768490,17220,17220,17220,17220,0
|
|
20250115,183400,29768490,17220,17220,17220,17220,30
|
|
20250115,183300,29768490,17220,17220,17220,17220,0
|
|
20250115,183200,29768490,17220,17220,17220,17220,0
|
|
20250115,183100,29768490,17220,17220,17220,17220,0
|
|
20250115,183000,29768490,17220,17220,17220,17220,0
|
|
20250115,182900,29768490,17220,17220,17220,17220,0
|
|
20250115,182800,29768490,17220,17220,17220,17220,0
|
|
20250115,182700,29768490,17220,17220,17220,17220,0
|
|
20250115,182600,29768490,17220,17220,17220,17220,0
|
|
20250115,182500,29768490,17220,17220,17220,17220,0
|
|
20250115,182400,29768490,17220,17220,17220,17220,0
|
|
20250115,182300,29768490,17220,17220,17220,17220,0
|
|
20250115,182200,29768490,17220,17220,17220,17220,0
|
|
20250115,182100,29768490,17220,17220,17220,17220,0
|
|
20250115,182000,29768490,17220,17220,17220,17220,0
|
|
20250115,181900,29768490,17220,17220,17220,17220,0
|
|
20250115,181800,29768490,17220,17220,17220,17220,0
|
|
20250115,181700,29768490,17220,17220,17220,17220,0
|
|
20250115,181600,29768490,17220,17220,17220,17220,0
|
|
20250115,181500,29768490,17220,17220,17220,17220,0
|
|
20250115,181400,29768490,17220,17220,17220,17220,0
|
|
20250115,181300,29768490,17220,17220,17220,17220,0
|
|
20250115,181200,29768490,17220,17220,17220,17220,0
|
|
20250115,181100,29768490,17220,17220,17220,17220,0
|
|
20250115,181000,29768490,17220,17220,17220,17220,0
|
|
20250115,180900,29768490,17220,17220,17220,17220,0
|
|
20250115,180800,29768490,17220,17220,17220,17220,0
|
|
20250115,180700,29768490,17220,17220,17220,17220,0
|
|
20250115,180600,29768490,17220,17220,17220,17220,0
|
|
20250115,180500,29768490,17220,17220,17220,17220,0
|
|
20250115,180400,29768490,17220,17220,17220,17220,30
|
|
20250115,180300,29768490,17220,17220,17220,17220,0
|
|
20250115,180200,29768490,17220,17220,17220,17220,0
|
|
20250115,180100,29768490,17220,17220,17220,17220,0
|
|
20250115,180000,29768490,17220,17220,17220,17220,0
|
|
20250115,175900,29768490,17220,17220,17220,17220,0
|
|
20250115,175800,29768490,17220,17220,17220,17220,0
|
|
20250115,175700,29768490,17220,17220,17220,17220,0
|
|
20250115,175600,29768490,17220,17220,17220,17220,0
|
|
20250115,175500,29768490,17220,17220,17220,17220,0
|
|
20250115,175400,29768490,17220,17220,17220,17220,0
|
|
20250115,175300,29768490,17220,17220,17220,17220,0
|
|
20250115,175200,29768490,17220,17220,17220,17220,0
|
|
20250115,175100,29768490,17220,17220,17220,17220,0
|
|
20250115,175000,29768490,17220,17220,17220,17220,0
|
|
20250115,174900,29768490,17220,17220,17220,17220,0
|
|
20250115,174800,29768490,17220,17220,17220,17220,0
|
|
20250115,174700,29768490,17220,17220,17220,17220,0
|
|
20250115,174600,29768490,17220,17220,17220,17220,0
|
|
20250115,174500,29768490,17220,17220,17220,17220,0
|
|
20250115,174400,29768490,17220,17220,17220,17220,0
|
|
20250115,174300,29768490,17220,17220,17220,17220,0
|
|
20250115,174200,29768490,17220,17220,17220,17220,0
|
|
20250115,174100,29768490,17220,17220,17220,17220,0
|
|
20250115,174000,29768490,17220,17220,17220,17220,0
|
|
20250115,173900,29768490,17220,17220,17220,17220,0
|
|
20250115,173800,29768490,17220,17220,17220,17220,0
|
|
20250115,173700,29768490,17220,17220,17220,17220,0
|
|
20250115,173600,29768490,17220,17220,17220,17220,0
|
|
20250115,173500,29768490,17220,17220,17220,17220,0
|
|
20250115,173400,29768490,17220,17220,17220,17220,30
|
|
20250115,173300,29768490,17220,17220,17220,17220,0
|
|
20250115,173200,29768490,17220,17220,17220,17220,0
|
|
20250115,173100,29768490,17220,17220,17220,17220,0
|
|
20250115,173000,29768490,17220,17220,17220,17220,0
|
|
20250115,172900,29768490,17220,17220,17220,17220,0
|
|
20250115,172800,29768490,17220,17220,17220,17220,0
|
|
20250115,172700,29768490,17220,17220,17220,17220,0
|
|
20250115,172600,29768490,17220,17220,17220,17220,0
|
|
20250115,172500,29768490,17220,17220,17220,17220,0
|
|
20250115,172400,29768490,17220,17220,17220,17220,0
|
|
20250115,172300,29768490,17220,17220,17220,17220,0
|
|
20250115,172200,29768490,17220,17220,17220,17220,0
|
|
20250115,172100,29768490,17220,17220,17220,17220,0
|
|
20250115,172000,29768490,17220,17220,17220,17220,0
|
|
20250115,171900,29768490,17220,17220,17220,17220,0
|
|
20250115,171800,29768490,17220,17220,17220,17220,0
|
|
20250115,171700,29768490,17220,17220,17220,17220,0
|
|
20250115,171600,29768490,17220,17220,17220,17220,0
|
|
20250115,171500,29768490,17220,17220,17220,17220,0
|
|
20250115,171400,29768490,17220,17220,17220,17220,0
|
|
20250115,171300,29768490,17220,17220,17220,17220,0
|
|
20250115,171200,29768490,17220,17220,17220,17220,0
|
|
20250115,171100,29768490,17220,17220,17220,17220,0
|
|
20250115,171000,29768490,17220,17220,17220,17220,0
|
|
20250115,170900,29768490,17220,17220,17220,17220,0
|
|
20250115,170800,29768490,17220,17220,17220,17220,0
|
|
20250115,170700,29768490,17220,17220,17220,17220,0
|
|
20250115,170600,29768490,17220,17220,17220,17220,0
|
|
20250115,170500,29768490,17220,17220,17220,17220,0
|
|
20250115,170400,29768490,17220,17220,17220,17220,30
|
|
20250115,170300,29768490,17220,17220,17220,17220,0
|
|
20250115,170200,29768490,17220,17220,17220,17220,0
|
|
20250115,170100,29768490,17220,17220,17220,17220,0
|
|
20250115,170000,29768490,17220,17220,17220,17220,0
|
|
20250115,165900,29768490,17220,17220,17220,17220,0
|
|
20250115,165800,29768490,17220,17220,17220,17220,0
|
|
20250115,165700,29768490,17220,17220,17220,17220,0
|
|
20250115,165600,29768490,17220,17220,17220,17220,0
|
|
20250115,165500,29768490,17220,17220,17220,17220,0
|
|
20250115,165400,29768490,17220,17220,17220,17220,0
|
|
20250115,165300,29768490,17220,17220,17220,17220,0
|
|
20250115,165200,29768490,17220,17220,17220,17220,0
|
|
20250115,165100,29768490,17220,17220,17220,17220,0
|
|
20250115,165000,29768490,17220,17220,17220,17220,0
|
|
20250115,164900,29768490,17220,17220,17220,17220,0
|
|
20250115,164800,29768490,17220,17220,17220,17220,0
|
|
20250115,164700,29768490,17220,17220,17220,17220,0
|
|
20250115,164600,29768490,17220,17220,17220,17220,0
|
|
20250115,164500,29768490,17220,17220,17220,17220,0
|
|
20250115,164400,29768490,17220,17220,17220,17220,0
|
|
20250115,164300,29768490,17220,17220,17220,17220,0
|
|
20250115,164200,29768490,17220,17220,17220,17220,0
|
|
20250115,164100,29768490,17220,17220,17220,17220,0
|
|
20250115,164000,29768490,17220,17220,17220,17220,0
|
|
20250115,163900,29768490,17220,17220,17220,17220,0
|
|
20250115,163800,29768490,17220,17220,17220,17220,0
|
|
20250115,163700,29768490,17220,17220,17220,17220,0
|
|
20250115,163600,29768490,17220,17220,17220,17220,0
|
|
20250115,163500,29768490,17220,17220,17220,17220,0
|
|
20250115,163400,29768490,17220,17220,17220,17220,30
|
|
20250115,163300,29768490,17220,17220,17220,17220,0
|
|
20250115,163200,29768490,17220,17220,17220,17220,0
|
|
20250115,163100,29768490,17220,17220,17220,17220,0
|
|
20250115,163000,29768490,17220,17220,17220,17220,0
|
|
20250115,162900,29768490,17220,17220,17220,17220,0
|
|
20250115,162800,29768490,17220,17220,17220,17220,0
|
|
20250115,162700,29768490,17220,17220,17220,17220,0
|
|
20250115,162600,29768490,17220,17220,17220,17220,0
|
|
20250115,162500,29768490,17220,17220,17220,17220,0
|
|
20250115,162400,29768490,17220,17220,17220,17220,0
|
|
20250115,162300,29768490,17220,17220,17220,17220,0
|
|
20250115,162200,29768490,17220,17220,17220,17220,0
|
|
20250115,162100,29768490,17220,17220,17220,17220,0
|
|
20250115,162000,29768490,17220,17220,17220,17220,0
|
|
20250115,161900,29768490,17220,17220,17220,17220,0
|
|
20250115,161800,29768490,17220,17220,17220,17220,0
|
|
20250115,161700,29768490,17220,17220,17220,17220,0
|
|
20250115,161600,29768490,17220,17220,17220,17220,0
|
|
20250115,161500,29768490,17220,17220,17220,17220,0
|
|
20250115,161400,29768490,17220,17220,17220,17220,0
|
|
20250115,161300,29768490,17220,17220,17220,17220,0
|
|
20250115,161200,29768490,17220,17220,17220,17220,0
|
|
20250115,161100,29768490,17220,17220,17220,17220,0
|
|
20250115,161000,29768490,17220,17220,17220,17220,0
|
|
20250115,160900,29768490,17220,17220,17220,17220,0
|
|
20250115,160800,29768490,17220,17220,17220,17220,0
|
|
20250115,160700,29768490,17220,17220,17220,17220,0
|
|
20250115,160600,29768490,17220,17220,17220,17220,0
|
|
20250115,160500,29768490,17220,17220,17220,17220,0
|
|
20250115,160400,29768490,17220,17220,17220,17220,30
|
|
20250115,160300,29768490,17220,17220,17220,17220,0
|
|
20250115,160200,29768490,17220,17220,17220,17220,0
|
|
20250115,160100,29768490,17220,17220,17220,17220,0
|
|
20250115,160000,29768490,17220,17220,17220,17220,0
|
|
20250115,155900,29768490,17220,17220,17220,17220,0
|
|
20250115,155800,29768490,17220,17220,17220,17220,0
|
|
20250115,155700,29768490,17220,17220,17220,17220,0
|
|
20250115,155600,29768490,17220,17220,17220,17220,0
|
|
20250115,155500,29768490,17220,17220,17220,17220,0
|
|
20250115,155400,29768490,17220,17220,17220,17220,0
|
|
20250115,155300,29768490,17220,17220,17220,17220,0
|
|
20250115,155200,29768490,17220,17220,17220,17220,0
|
|
20250115,155100,29768490,17220,17220,17220,17220,0
|
|
20250115,155000,29768490,17220,17220,17220,17220,0
|
|
20250115,154900,29768490,17220,17220,17220,17220,0
|
|
20250115,154800,29768490,17220,17220,17220,17220,0
|
|
20250115,154700,29768490,17220,17220,17220,17220,0
|
|
20250115,154600,29768490,17220,17220,17220,17220,0
|
|
20250115,154500,29768490,17220,17220,17220,17220,0
|
|
20250115,154400,29768490,17220,17220,17220,17220,0
|
|
20250115,154300,29768490,17220,17220,17220,17220,0
|
|
20250115,154200,29768490,17220,17220,17220,17220,0
|
|
20250115,154100,29768490,17220,17220,17220,17220,0
|
|
20250115,154000,29768490,17220,17220,17220,17220,0
|
|
20250115,153900,29768490,17220,17220,17220,17220,0
|
|
20250115,153800,29768490,17220,17220,17220,17220,0
|
|
20250115,153700,29768490,17220,17220,17220,17220,0
|
|
20250115,153600,29768490,17220,17220,17220,17220,0
|
|
20250115,153500,29768490,17220,17220,17220,17220,0
|
|
20250115,153400,29768490,17220,17220,17220,17220,30
|
|
20250115,153300,29768490,17220,17220,17220,17220,0
|
|
20250115,153200,29768490,17220,17220,17220,17220,0
|
|
20250115,153100,29768490,17220,17220,17220,17220,0
|
|
20250115,153000,29768490,17220,17220,17220,17220,30
|
|
20250115,152900,29251890,17220,17220,17220,17220,0
|
|
20250115,152800,29251890,17220,17220,17220,17220,0
|
|
20250115,152700,29251890,17220,17220,17220,17220,0
|
|
20250115,152600,29251890,17220,17220,17220,17220,0
|
|
20250115,152500,29251890,17220,17220,17220,17220,0
|
|
20250115,152400,29251890,17220,17220,17220,17220,0
|
|
20250115,152300,29251890,17220,17220,17220,17220,0
|
|
20250115,152200,29251890,17220,17220,17220,17220,0
|
|
20250115,152100,29251890,17220,17220,17220,17220,0
|
|
20250115,152000,29251890,17220,17220,17220,17220,0
|
|
20250115,151900,29251890,17220,17220,17220,17220,1
|
|
20250115,151800,29234670,17200,17200,17200,17200,0
|
|
20250115,151700,29234670,17200,17200,17200,17200,9
|
|
20250115,151600,29079870,17200,17200,17200,17200,0
|
|
20250115,151500,29079870,17200,17200,17200,17200,50
|
|
20250115,151400,28219870,17200,17200,17200,17200,0
|
|
20250115,151300,28219870,17200,17200,17200,17200,0
|
|
20250115,151200,28219870,17200,17200,17200,17200,0
|
|
20250115,151100,28219870,17200,17200,17200,17200,8
|
|
20250115,151000,28082270,17200,17200,17200,17200,0
|
|
20250115,150900,28082270,17200,17200,17200,17200,0
|
|
20250115,150800,28082270,17200,17200,17200,17200,0
|
|
20250115,150700,28082270,17200,17200,17200,17200,0
|
|
20250115,150600,28082270,17200,17200,17200,17200,8
|
|
20250115,150500,27944670,17200,17200,17200,17200,0
|
|
20250115,150400,27944670,17200,17200,17200,17200,0
|
|
20250115,150300,27944670,17200,17200,17200,17200,0
|
|
20250115,150200,27944670,17200,17200,17200,17200,0
|
|
20250115,150100,27944670,17200,17200,17200,17200,14
|
|
20250115,150000,27703870,17200,17200,17200,17200,9
|
|
20250115,145900,27549070,17140,17140,17140,17140,0
|
|
20250115,145800,27549070,17140,17140,17140,17140,0
|
|
20250115,145700,27549070,17140,17140,17140,17140,0
|
|
20250115,145600,27549070,17140,17140,17140,17140,8
|
|
20250115,145500,27411950,17200,17200,17200,17200,197
|
|
20250115,145400,24023550,17200,17200,17200,17200,0
|
|
20250115,145300,24023550,17200,17200,17200,17200,0
|
|
20250115,145200,24023550,17200,17200,17200,17200,0
|
|
20250115,145100,24023550,17200,17200,17200,17200,0
|
|
20250115,145000,24023550,17200,17200,17200,17200,8
|
|
20250115,144900,23885950,17200,17200,17200,17200,0
|
|
20250115,144800,23885950,17200,17200,17200,17200,0
|
|
20250115,144700,23885950,17200,17200,17200,17200,0
|
|
20250115,144600,23885950,17200,17200,17200,17200,0
|
|
20250115,144500,23885950,17200,17200,17200,17200,8
|
|
20250115,144400,23748350,17200,17200,17200,17200,0
|
|
20250115,144300,23748350,17200,17200,17200,17200,0
|
|
20250115,144200,23748350,17200,17200,17200,17200,0
|
|
20250115,144100,23748350,17200,17200,17200,17200,0
|
|
20250115,144000,23748350,17200,17200,17200,17200,8
|
|
20250115,143900,23610750,17200,17200,17200,17200,0
|
|
20250115,143800,23610750,17200,17200,17200,17200,0
|
|
20250115,143700,23610750,17200,17200,17200,17200,0
|
|
20250115,143600,23610750,17200,17200,17200,17200,0
|
|
20250115,143500,23610750,17200,17200,17200,17200,9
|
|
20250115,143400,23455950,17200,17200,17200,17200,120
|
|
20250115,143300,21391950,17200,17200,17200,17200,0
|
|
20250115,143200,21391950,17200,17200,17200,17200,0
|
|
20250115,143100,21391950,17200,17200,17200,17200,0
|
|
20250115,143000,21391950,17200,17200,17200,17200,8
|
|
20250115,142900,21254350,17200,17200,17200,17200,0
|
|
20250115,142800,21254350,17200,17200,17200,17200,0
|
|
20250115,142700,21254350,17200,17200,17200,17200,0
|
|
20250115,142600,21254350,17200,17200,17200,17200,0
|
|
20250115,142500,21254350,17200,17200,17200,17200,0
|
|
20250115,142400,21254350,17200,17200,17200,17200,8
|
|
20250115,142300,21116750,17200,17200,17200,17200,0
|
|
20250115,142200,21116750,17200,17200,17200,17200,0
|
|
20250115,142100,21116750,17200,17200,17200,17200,0
|
|
20250115,142000,21116750,17200,17200,17200,17200,0
|
|
20250115,141900,21116750,17200,17200,17200,17200,8
|
|
20250115,141800,20979150,17200,17200,17200,17200,0
|
|
20250115,141700,20979150,17200,17200,17200,17200,0
|
|
20250115,141600,20979150,17200,17200,17200,17200,0
|
|
20250115,141500,20979150,17200,17200,17200,17200,0
|
|
20250115,141400,20979150,17200,17200,17200,17200,8
|
|
20250115,141300,20841550,17200,17200,17200,17200,0
|
|
20250115,141200,20841550,17200,17200,17200,17200,0
|
|
20250115,141100,20841550,17200,17200,17200,17200,416
|
|
20250115,141000,13686350,17200,17200,17200,17200,0
|
|
20250115,140900,13686350,17200,17200,17200,17200,8
|
|
20250115,140800,13548750,17200,17200,17200,17200,0
|
|
20250115,140700,13548750,17200,17200,17200,17200,0
|
|
20250115,140600,13548750,17200,17200,17200,17200,0
|
|
20250115,140500,13548750,17200,17200,17200,17200,0
|
|
20250115,140400,13548750,17200,17200,17200,17200,11
|
|
20250115,140300,13359550,17210,17220,17220,17210,18
|
|
20250115,140200,13049670,17200,17200,17200,17200,0
|
|
20250115,140100,13049670,17200,17200,17200,17200,0
|
|
20250115,140000,13049670,17200,17200,17200,17200,0
|
|
20250115,135900,13049670,17200,17200,17200,17200,0
|
|
20250115,135800,13049670,17200,17200,17200,17200,9
|
|
20250115,135700,12894870,17200,17200,17200,17200,0
|
|
20250115,135600,12894870,17200,17200,17200,17200,10
|
|
20250115,135500,12722870,17200,17200,17200,17200,0
|
|
20250115,135400,12722870,17200,17200,17200,17200,0
|
|
20250115,135300,12722870,17200,17200,17200,17200,8
|
|
20250115,135200,12585270,17200,17200,17200,17200,0
|
|
20250115,135100,12585270,17200,17200,17200,17200,0
|
|
20250115,135000,12585270,17200,17200,17200,17200,0
|
|
20250115,134900,12585270,17200,17200,17200,17200,0
|
|
20250115,134800,12585270,17200,17200,17200,17200,8
|
|
20250115,134700,12447670,17200,17200,17200,17200,0
|
|
20250115,134600,12447670,17200,17200,17200,17200,0
|
|
20250115,134500,12447670,17200,17200,17200,17200,0
|
|
20250115,134400,12447670,17200,17200,17200,17200,0
|
|
20250115,134300,12447670,17200,17200,17200,17200,8
|
|
20250115,134200,12310070,17200,17200,17200,17200,0
|
|
20250115,134100,12310070,17200,17200,17200,17200,0
|
|
20250115,134000,12310070,17200,17200,17200,17200,0
|
|
20250115,133900,12310070,17200,17200,17200,17200,0
|
|
20250115,133800,12310070,17200,17200,17200,17200,0
|
|
20250115,133700,12310070,17200,17200,17200,17200,8
|
|
20250115,133600,12172470,17200,17200,17200,17200,0
|
|
20250115,133500,12172470,17200,17200,17200,17200,0
|
|
20250115,133400,12172470,17200,17200,17200,17200,0
|
|
20250115,133300,12172470,17200,17200,17200,17200,0
|
|
20250115,133200,12172470,17200,17200,17200,17200,8
|
|
20250115,133100,12034870,17200,17200,17200,17200,0
|
|
20250115,133000,12034870,17200,17200,17200,17200,0
|
|
20250115,132900,12034870,17200,17200,17200,17200,0
|
|
20250115,132800,12034870,17200,17200,17200,17200,0
|
|
20250115,132700,12034870,17200,17200,17200,17200,8
|
|
20250115,132600,11897270,17200,17200,17200,17200,0
|
|
20250115,132500,11897270,17200,17200,17200,17200,0
|
|
20250115,132400,11897270,17200,17200,17200,17200,0
|
|
20250115,132300,11897270,17200,17200,17200,17200,0
|
|
20250115,132200,11897270,17200,17200,17200,17200,8
|
|
20250115,132100,11759670,17210,17210,17210,17210,0
|
|
20250115,132000,11759670,17210,17210,17210,17210,0
|
|
20250115,131900,11759670,17210,17210,17210,17210,0
|
|
20250115,131800,11759670,17210,17210,17210,17210,0
|
|
20250115,131700,11759670,17210,17210,17210,17210,9
|
|
20250115,131600,11604780,17210,17210,17210,17210,0
|
|
20250115,131500,11604780,17210,17210,17210,17210,0
|
|
20250115,131400,11604780,17210,17210,17210,17210,0
|
|
20250115,131300,11604780,17210,17210,17210,17210,0
|
|
20250115,131200,11604780,17210,17210,17210,17210,0
|
|
20250115,131100,11604780,17210,17210,17210,17210,8
|
|
20250115,131000,11467100,17200,17200,17200,17200,10
|
|
20250115,130900,11295100,17200,17200,17200,17200,10
|
|
20250115,130800,11123100,17200,17200,17200,17200,10
|
|
20250115,130700,10951100,17200,17200,17200,17200,2
|
|
20250115,130600,10916700,17180,17200,17200,17180,18
|
|
20250115,130500,10607260,17180,17180,17180,17180,0
|
|
20250115,130400,10607260,17180,17180,17180,17180,0
|
|
20250115,130300,10607260,17180,17180,17180,17180,0
|
|
20250115,130200,10607260,17180,17180,17180,17180,9
|
|
20250115,130100,10452640,17180,17200,17200,17180,12
|
|
20250115,130000,10246280,17200,17200,17200,17200,0
|
|
20250115,125900,10246280,17200,17200,17200,17200,37
|
|
20250115,125800,9609880,17200,17200,17200,17200,9
|
|
20250115,125700,9455080,17180,17180,17180,17180,0
|
|
20250115,125600,9455080,17180,17180,17180,17180,8
|
|
20250115,125500,9317640,17200,17200,17200,17200,10
|
|
20250115,125400,9145640,17200,17200,17200,17200,9
|
|
20250115,125300,8990840,17200,17200,17200,17200,19
|
|
20250115,125200,8664040,17200,17200,17200,17200,11
|
|
20250115,125100,8474840,17200,17200,17200,17200,2
|
|
20250115,125000,8440440,17180,17180,17180,17180,8
|
|
20250115,124900,8303000,17140,17140,17140,17140,0
|
|
20250115,124800,8303000,17140,17140,17140,17140,0
|
|
20250115,124700,8303000,17140,17140,17140,17140,9
|
|
20250115,124600,8148740,17130,17130,17130,17130,0
|
|
20250115,124500,8148740,17130,17140,17140,17130,18
|
|
20250115,124400,7840300,17140,17140,17140,17140,0
|
|
20250115,124300,7840300,17140,17140,17140,17140,28
|
|
20250115,124200,7360380,17120,17120,17120,17120,10
|
|
20250115,124100,7189180,17110,17110,17110,17110,0
|
|
20250115,124000,7189180,17110,17110,17110,17110,9
|
|
20250115,123900,7035190,17100,17100,17100,17100,0
|
|
20250115,123800,7035190,17100,17100,17100,17100,0
|
|
20250115,123700,7035190,17100,17100,17100,17100,0
|
|
20250115,123600,7035190,17100,17100,17100,17100,0
|
|
20250115,123500,7035190,17100,17100,17100,17100,8
|
|
20250115,123400,6898390,17100,17100,17100,17100,0
|
|
20250115,123300,6898390,17100,17100,17100,17100,0
|
|
20250115,123200,6898390,17100,17100,17100,17100,0
|
|
20250115,123100,6898390,17100,17100,17100,17100,0
|
|
20250115,123000,6898390,17100,17100,17100,17100,8
|
|
20250115,122900,6761590,17100,17100,17100,17100,0
|
|
20250115,122800,6761590,17100,17100,17100,17100,0
|
|
20250115,122700,6761590,17100,17100,17100,17100,0
|
|
20250115,122600,6761590,17100,17100,17100,17100,0
|
|
20250115,122500,6761590,17100,17100,17100,17100,0
|
|
20250115,122400,6761590,17100,17100,17100,17100,8
|
|
20250115,122300,6624790,17100,17100,17100,17100,0
|
|
20250115,122200,6624790,17100,17100,17100,17100,0
|
|
20250115,122100,6624790,17100,17100,17100,17100,0
|
|
20250115,122000,6624790,17100,17100,17100,17100,0
|
|
20250115,121900,6624790,17100,17100,17100,17100,8
|
|
20250115,121800,6487990,17100,17100,17100,17100,0
|
|
20250115,121700,6487990,17100,17100,17100,17100,0
|
|
20250115,121600,6487990,17100,17100,17100,17100,0
|
|
20250115,121500,6487990,17100,17100,17100,17100,0
|
|
20250115,121400,6487990,17100,17100,17100,17100,8
|
|
20250115,121300,6351190,17110,17110,17110,17110,2
|
|
20250115,121200,6316970,17100,17100,17100,17100,0
|
|
20250115,121100,6316970,17100,17100,17100,17100,0
|
|
20250115,121000,6316970,17100,17100,17100,17100,0
|
|
20250115,120900,6316970,17100,17100,17100,17100,8
|
|
20250115,120800,6180170,17100,17100,17100,17100,0
|
|
20250115,120700,6180170,17100,17100,17100,17100,0
|
|
20250115,120600,6180170,17100,17100,17100,17100,0
|
|
20250115,120500,6180170,17100,17100,17100,17100,0
|
|
20250115,120400,6180170,17100,17100,17100,17100,0
|
|
20250115,120300,6180170,17100,17100,17100,17100,9
|
|
20250115,120200,6026270,17100,17100,17100,17100,0
|
|
20250115,120100,6026270,17100,17100,17100,17100,0
|
|
20250115,120000,6026270,17100,17100,17100,17100,0
|
|
20250115,115900,6026270,17100,17100,17100,17100,0
|
|
20250115,115800,6026270,17100,17100,17100,17100,8
|
|
20250115,115700,5889470,17100,17100,17100,17100,0
|
|
20250115,115600,5889470,17100,17100,17100,17100,0
|
|
20250115,115500,5889470,17100,17100,17100,17100,0
|
|
20250115,115400,5889470,17100,17100,17100,17100,0
|
|
20250115,115300,5889470,17100,17100,17100,17100,8
|
|
20250115,115200,5752670,17100,17100,17100,17100,0
|
|
20250115,115100,5752670,17100,17100,17100,17100,0
|
|
20250115,115000,5752670,17100,17100,17100,17100,0
|
|
20250115,114900,5752670,17100,17100,17100,17100,0
|
|
20250115,114800,5752670,17100,17100,17100,17100,8
|
|
20250115,114700,5615870,17100,17100,17100,17100,0
|
|
20250115,114600,5615870,17100,17100,17100,17100,0
|
|
20250115,114500,5615870,17100,17100,17100,17100,0
|
|
20250115,114400,5615870,17100,17100,17100,17100,0
|
|
20250115,114300,5615870,17100,17100,17100,17100,8
|
|
20250115,114200,5479070,17100,17100,17100,17100,0
|
|
20250115,114100,5479070,17100,17100,17100,17100,0
|
|
20250115,114000,5479070,17100,17100,17100,17100,0
|
|
20250115,113900,5479070,17100,17100,17100,17100,0
|
|
20250115,113800,5479070,17100,17100,17100,17100,0
|
|
20250115,113700,5479070,17100,17100,17100,17100,8
|
|
20250115,113600,5342270,17100,17100,17100,17100,0
|
|
20250115,113500,5342270,17100,17100,17100,17100,0
|
|
20250115,113400,5342270,17100,17100,17100,17100,0
|
|
20250115,113300,5342270,17100,17100,17100,17100,0
|
|
20250115,113200,5342270,17100,17100,17100,17100,8
|
|
20250115,113100,5205470,17100,17100,17100,17100,0
|
|
20250115,113000,5205470,17100,17100,17100,17100,0
|
|
20250115,112900,5205470,17100,17100,17100,17100,0
|
|
20250115,112800,5205470,17100,17100,17100,17100,0
|
|
20250115,112700,5205470,17100,17100,17100,17100,9
|
|
20250115,112600,5051570,17100,17100,17100,17100,0
|
|
20250115,112500,5051570,17100,17100,17100,17100,0
|
|
20250115,112400,5051570,17100,17100,17100,17100,0
|
|
20250115,112300,5051570,17100,17100,17100,17100,0
|
|
20250115,112200,5051570,17100,17100,17100,17100,8
|
|
20250115,112100,4914770,17100,17100,17100,17100,0
|
|
20250115,112000,4914770,17100,17100,17100,17100,0
|
|
20250115,111900,4914770,17100,17100,17100,17100,0
|
|
20250115,111800,4914770,17100,17100,17100,17100,0
|
|
20250115,111700,4914770,17100,17100,17100,17100,8
|
|
20250115,111600,4777970,17120,17120,17120,17120,0
|
|
20250115,111500,4777970,17120,17120,17120,17120,1
|
|
20250115,111400,4760850,17100,17100,17100,17100,0
|
|
20250115,111300,4760850,17100,17100,17100,17100,0
|
|
20250115,111200,4760850,17100,17100,17100,17100,0
|
|
20250115,111100,4760850,17100,17100,17100,17100,8
|
|
20250115,111000,4624050,17110,17110,17110,17110,0
|
|
20250115,110900,4624050,17110,17110,17110,17110,10
|
|
20250115,110800,4452950,17100,17100,17100,17100,4
|
|
20250115,110700,4384550,17100,17100,17100,17100,0
|
|
20250115,110600,4384550,17100,17100,17100,17100,8
|
|
20250115,110500,4247750,17100,17100,17100,17100,0
|
|
20250115,110400,4247750,17100,17100,17100,17100,0
|
|
20250115,110300,4247750,17100,17100,17100,17100,0
|
|
20250115,110200,4247750,17100,17100,17100,17100,0
|
|
20250115,110100,4247750,17100,17100,17100,17100,8
|
|
20250115,110000,4110950,17110,17110,17110,17110,0
|
|
20250115,105900,4110950,17110,17110,17110,17110,0
|
|
20250115,105800,4110950,17110,17110,17110,17110,0
|
|
20250115,105700,4110950,17110,17110,17110,17110,1
|
|
20250115,105600,4093840,17100,17100,17100,17100,8
|
|
20250115,105500,3957040,17110,17110,17110,17110,0
|
|
20250115,105400,3957040,17110,17110,17110,17110,0
|
|
20250115,105300,3957040,17110,17110,17110,17110,1
|
|
20250115,105200,3939930,17100,17100,17100,17100,0
|
|
20250115,105100,3939930,17100,17100,17100,17100,0
|
|
20250115,105000,3939930,17100,17100,17100,17100,8
|
|
20250115,104900,3803130,17110,17110,17110,17110,0
|
|
20250115,104800,3803130,17110,17110,17110,17110,0
|
|
20250115,104700,3803130,17110,17110,17110,17110,15
|
|
20250115,104600,3546480,17110,17110,17110,17110,2
|
|
20250115,104500,3512260,17100,17100,17100,17100,9
|
|
20250115,104400,3358360,17100,17100,17100,17100,0
|
|
20250115,104300,3358360,17100,17100,17100,17100,0
|
|
20250115,104200,3358360,17100,17100,17100,17100,0
|
|
20250115,104100,3358360,17100,17100,17100,17100,0
|
|
20250115,104000,3358360,17100,17100,17100,17100,8
|
|
20250115,103900,3221560,17100,17100,17100,17100,0
|
|
20250115,103800,3221560,17100,17100,17100,17100,0
|
|
20250115,103700,3221560,17100,17100,17100,17100,0
|
|
20250115,103600,3221560,17100,17100,17100,17100,0
|
|
20250115,103500,3221560,17100,17100,17100,17100,11
|
|
20250115,103400,3033460,17110,17110,17110,17110,0
|
|
20250115,103300,3033460,17110,17110,17110,17110,7
|
|
20250115,103200,2913690,17110,17110,17110,17110,0
|
|
20250115,103100,2913690,17110,17110,17110,17110,0
|
|
20250115,103000,2913690,17110,17110,17110,17110,8
|
|
20250115,102900,2776810,17120,17120,17120,17120,0
|
|
20250115,102800,2776810,17120,17120,17120,17120,0
|
|
20250115,102700,2776810,17120,17120,17120,17120,0
|
|
20250115,102600,2776810,17120,17120,17120,17120,0
|
|
20250115,102500,2776810,17120,17120,17120,17120,0
|
|
20250115,102400,2776810,17120,17120,17120,17120,6
|
|
20250115,102300,2674090,17130,17130,17130,17130,0
|
|
20250115,102200,2674090,17130,17130,17130,17130,0
|
|
20250115,102100,2674090,17130,17130,17130,17130,0
|
|
20250115,102000,2674090,17130,17130,17130,17130,0
|
|
20250115,101900,2674090,17130,17130,17130,17130,5
|
|
20250115,101800,2588440,17130,17130,17130,17130,0
|
|
20250115,101700,2588440,17130,17130,17130,17130,0
|
|
20250115,101600,2588440,17130,17130,17130,17130,0
|
|
20250115,101500,2588440,17130,17130,17130,17130,0
|
|
20250115,101400,2588440,17130,17130,17130,17130,8
|
|
20250115,101300,2451400,17140,17140,17140,17140,0
|
|
20250115,101200,2451400,17140,17140,17140,17140,0
|
|
20250115,101100,2451400,17140,17140,17140,17140,0
|
|
20250115,101000,2451400,17140,17140,17140,17140,0
|
|
20250115,100900,2451400,17140,17130,17140,17130,15
|
|
20250115,100800,2194390,17140,17140,17140,17140,0
|
|
20250115,100700,2194390,17140,17140,17140,17140,0
|
|
20250115,100600,2194390,17140,17140,17140,17140,5
|
|
20250115,100500,2108690,17130,17130,17130,17130,0
|
|
20250115,100400,2108690,17130,17130,17130,17130,0
|
|
20250115,100300,2108690,17130,17130,17130,17130,0
|
|
20250115,100200,2108690,17130,17130,17130,17130,0
|
|
20250115,100100,2108690,17130,17130,17130,17130,0
|
|
20250115,100000,2108690,17130,17130,17130,17130,0
|
|
20250115,095900,2108690,17130,17130,17130,17130,0
|
|
20250115,095800,2108690,17130,17130,17130,17130,0
|
|
20250115,095700,2108690,17130,17130,17130,17130,0
|
|
20250115,095600,2108690,17130,17130,17130,17130,2
|
|
20250115,095500,2074430,17130,17130,17130,17130,0
|
|
20250115,095400,2074430,17130,17130,17130,17130,0
|
|
20250115,095300,2074430,17130,17130,17130,17130,0
|
|
20250115,095200,2074430,17130,17130,17130,17130,0
|
|
20250115,095100,2074430,17130,17130,17130,17130,6
|
|
20250115,095000,1971650,17130,17130,17130,17130,0
|
|
20250115,094900,1971650,17130,17130,17130,17130,0
|
|
20250115,094800,1971650,17130,17130,17130,17130,0
|
|
20250115,094700,1971650,17130,17130,17130,17130,0
|
|
20250115,094600,1971650,17130,17130,17130,17130,0
|
|
20250115,094500,1971650,17130,17130,17130,17130,0
|
|
20250115,094400,1971650,17130,17130,17130,17130,0
|
|
20250115,094300,1971650,17130,17130,17130,17130,13
|
|
20250115,094200,1748960,17130,17130,17130,17130,0
|
|
20250115,094100,1748960,17130,17130,17130,17130,0
|
|
20250115,094000,1748960,17130,17130,17130,17130,0
|
|
20250115,093900,1748960,17130,17130,17130,17130,0
|
|
20250115,093800,1748960,17130,17150,17150,17130,50
|
|
20250115,093700,892440,17160,17160,17160,17160,0
|
|
20250115,093600,892440,17160,17160,17160,17160,0
|
|
20250115,093500,892440,17160,17160,17160,17160,0
|
|
20250115,093400,892440,17160,17160,17160,17160,0
|
|
20250115,093300,892440,17160,17180,17180,17160,50
|
|
20250115,093200,34400,17200,17200,17200,17200,0
|
|
20250115,093100,34400,17200,17200,17200,17200,0
|
|
20250115,093000,34400,17200,17200,17200,17200,0
|
|
20250115,092900,34400,17200,17200,17200,17200,0
|
|
20250115,092800,34400,17200,17200,17200,17200,0
|
|
20250115,092700,34400,17200,17200,17200,17200,0
|
|
20250115,092600,34400,17200,17200,17200,17200,0
|
|
20250115,092500,34400,17200,17200,17200,17200,0
|
|
20250115,092400,34400,17200,17200,17200,17200,0
|
|
20250115,092300,34400,17200,17200,17200,17200,0
|
|
20250115,092200,34400,17200,17200,17200,17200,0
|
|
20250115,092100,34400,17200,17200,17200,17200,0
|
|
20250115,092000,34400,17200,17200,17200,17200,0
|
|
20250115,091900,34400,17200,17200,17200,17200,0
|
|
20250115,091800,34400,17200,17200,17200,17200,0
|
|
20250115,091700,34400,17200,17200,17200,17200,2
|
|
20250115,091600,0,17200,17200,17200,17200,0
|
|
20250115,091500,0,17200,17200,17200,17200,0
|
|
20250115,091400,0,17200,17200,17200,17200,0
|
|
20250115,091300,0,17200,17200,17200,17200,0
|
|
20250115,091200,0,17200,17200,17200,17200,0
|
|
20250115,091100,0,17200,17200,17200,17200,0
|
|
20250115,091000,0,17200,17200,17200,17200,0
|
|
20250115,090900,0,17200,17200,17200,17200,0
|
|
20250115,090800,0,17200,17200,17200,17200,0
|
|
20250115,090700,0,17200,17200,17200,17200,0
|
|
20250115,090600,0,17200,17200,17200,17200,0
|
|
20250115,090500,0,17200,17200,17200,17200,0
|
|
20250115,090400,0,17200,17200,17200,17200,0
|
|
20250115,090300,0,17200,17200,17200,17200,0
|
|
20250115,090200,0,17200,17200,17200,17200,0
|
|
20250115,090100,0,17200,17200,17200,17200,0
|
|
20250115,090000,0,17200,17200,17200,17200,0
|