607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,190400,25049810,17210,17210,17210,17210,1
|
|
20250121,190300,25049810,17210,17210,17210,17210,0
|
|
20250121,190200,25049810,17210,17210,17210,17210,0
|
|
20250121,190100,25049810,17210,17210,17210,17210,0
|
|
20250121,190000,25049810,17210,17210,17210,17210,0
|
|
20250121,185900,25049810,17210,17210,17210,17210,0
|
|
20250121,185800,25049810,17210,17210,17210,17210,0
|
|
20250121,185700,25049810,17210,17210,17210,17210,0
|
|
20250121,185600,25049810,17210,17210,17210,17210,0
|
|
20250121,185500,25049810,17210,17210,17210,17210,0
|
|
20250121,185400,25049810,17210,17210,17210,17210,0
|
|
20250121,185300,25049810,17210,17210,17210,17210,0
|
|
20250121,185200,25049810,17210,17210,17210,17210,0
|
|
20250121,185100,25049810,17210,17210,17210,17210,0
|
|
20250121,185000,25049810,17210,17210,17210,17210,0
|
|
20250121,184900,25049810,17210,17210,17210,17210,0
|
|
20250121,184800,25049810,17210,17210,17210,17210,0
|
|
20250121,184700,25049810,17210,17210,17210,17210,0
|
|
20250121,184600,25049810,17210,17210,17210,17210,0
|
|
20250121,184500,25049810,17210,17210,17210,17210,0
|
|
20250121,184400,25049810,17210,17210,17210,17210,0
|
|
20250121,184300,25049810,17210,17210,17210,17210,0
|
|
20250121,184200,25049810,17210,17210,17210,17210,0
|
|
20250121,184100,25049810,17210,17210,17210,17210,0
|
|
20250121,184000,25049810,17210,17210,17210,17210,0
|
|
20250121,183900,25049810,17210,17210,17210,17210,0
|
|
20250121,183800,25049810,17210,17210,17210,17210,0
|
|
20250121,183700,25049810,17210,17210,17210,17210,0
|
|
20250121,183600,25049810,17210,17210,17210,17210,0
|
|
20250121,183500,25049810,17210,17210,17210,17210,0
|
|
20250121,183400,25049810,17210,17210,17210,17210,1
|
|
20250121,183300,25049810,17210,17210,17210,17210,0
|
|
20250121,183200,25049810,17210,17210,17210,17210,0
|
|
20250121,183100,25049810,17210,17210,17210,17210,0
|
|
20250121,183000,25049810,17210,17210,17210,17210,0
|
|
20250121,182900,25049810,17210,17210,17210,17210,0
|
|
20250121,182800,25049810,17210,17210,17210,17210,0
|
|
20250121,182700,25049810,17210,17210,17210,17210,0
|
|
20250121,182600,25049810,17210,17210,17210,17210,0
|
|
20250121,182500,25049810,17210,17210,17210,17210,0
|
|
20250121,182400,25049810,17210,17210,17210,17210,0
|
|
20250121,182300,25049810,17210,17210,17210,17210,0
|
|
20250121,182200,25049810,17210,17210,17210,17210,0
|
|
20250121,182100,25049810,17210,17210,17210,17210,0
|
|
20250121,182000,25049810,17210,17210,17210,17210,0
|
|
20250121,181900,25049810,17210,17210,17210,17210,0
|
|
20250121,181800,25049810,17210,17210,17210,17210,0
|
|
20250121,181700,25049810,17210,17210,17210,17210,0
|
|
20250121,181600,25049810,17210,17210,17210,17210,0
|
|
20250121,181500,25049810,17210,17210,17210,17210,0
|
|
20250121,181400,25049810,17210,17210,17210,17210,0
|
|
20250121,181300,25049810,17210,17210,17210,17210,0
|
|
20250121,181200,25049810,17210,17210,17210,17210,0
|
|
20250121,181100,25049810,17210,17210,17210,17210,0
|
|
20250121,181000,25049810,17210,17210,17210,17210,0
|
|
20250121,180900,25049810,17210,17210,17210,17210,0
|
|
20250121,180800,25049810,17210,17210,17210,17210,0
|
|
20250121,180700,25049810,17210,17210,17210,17210,0
|
|
20250121,180600,25049810,17210,17210,17210,17210,0
|
|
20250121,180500,25049810,17210,17210,17210,17210,0
|
|
20250121,180400,25049810,17210,17210,17210,17210,1
|
|
20250121,180300,25049810,17210,17210,17210,17210,0
|
|
20250121,180200,25049810,17210,17210,17210,17210,0
|
|
20250121,180100,25049810,17210,17210,17210,17210,0
|
|
20250121,180000,25049810,17210,17210,17210,17210,0
|
|
20250121,175900,25049810,17210,17210,17210,17210,0
|
|
20250121,175800,25049810,17210,17210,17210,17210,0
|
|
20250121,175700,25049810,17210,17210,17210,17210,0
|
|
20250121,175600,25049810,17210,17210,17210,17210,0
|
|
20250121,175500,25049810,17210,17210,17210,17210,0
|
|
20250121,175400,25049810,17210,17210,17210,17210,0
|
|
20250121,175300,25049810,17210,17210,17210,17210,0
|
|
20250121,175200,25049810,17210,17210,17210,17210,0
|
|
20250121,175100,25049810,17210,17210,17210,17210,0
|
|
20250121,175000,25049810,17210,17210,17210,17210,0
|
|
20250121,174900,25049810,17210,17210,17210,17210,0
|
|
20250121,174800,25049810,17210,17210,17210,17210,0
|
|
20250121,174700,25049810,17210,17210,17210,17210,0
|
|
20250121,174600,25049810,17210,17210,17210,17210,0
|
|
20250121,174500,25049810,17210,17210,17210,17210,0
|
|
20250121,174400,25049810,17210,17210,17210,17210,0
|
|
20250121,174300,25049810,17210,17210,17210,17210,0
|
|
20250121,174200,25049810,17210,17210,17210,17210,0
|
|
20250121,174100,25049810,17210,17210,17210,17210,0
|
|
20250121,174000,25049810,17210,17210,17210,17210,0
|
|
20250121,173900,25049810,17210,17210,17210,17210,0
|
|
20250121,173800,25049810,17210,17210,17210,17210,0
|
|
20250121,173700,25049810,17210,17210,17210,17210,0
|
|
20250121,173600,25049810,17210,17210,17210,17210,0
|
|
20250121,173500,25049810,17210,17210,17210,17210,0
|
|
20250121,173400,25049810,17210,17210,17210,17210,1
|
|
20250121,173300,25049810,17210,17210,17210,17210,0
|
|
20250121,173200,25049810,17210,17210,17210,17210,0
|
|
20250121,173100,25049810,17210,17210,17210,17210,0
|
|
20250121,173000,25049810,17210,17210,17210,17210,0
|
|
20250121,172900,25049810,17210,17210,17210,17210,0
|
|
20250121,172800,25049810,17210,17210,17210,17210,0
|
|
20250121,172700,25049810,17210,17210,17210,17210,0
|
|
20250121,172600,25049810,17210,17210,17210,17210,0
|
|
20250121,172500,25049810,17210,17210,17210,17210,0
|
|
20250121,172400,25049810,17210,17210,17210,17210,0
|
|
20250121,172300,25049810,17210,17210,17210,17210,0
|
|
20250121,172200,25049810,17210,17210,17210,17210,0
|
|
20250121,172100,25049810,17210,17210,17210,17210,0
|
|
20250121,172000,25049810,17210,17210,17210,17210,0
|
|
20250121,171900,25049810,17210,17210,17210,17210,0
|
|
20250121,171800,25049810,17210,17210,17210,17210,0
|
|
20250121,171700,25049810,17210,17210,17210,17210,0
|
|
20250121,171600,25049810,17210,17210,17210,17210,0
|
|
20250121,171500,25049810,17210,17210,17210,17210,0
|
|
20250121,171400,25049810,17210,17210,17210,17210,0
|
|
20250121,171300,25049810,17210,17210,17210,17210,0
|
|
20250121,171200,25049810,17210,17210,17210,17210,0
|
|
20250121,171100,25049810,17210,17210,17210,17210,0
|
|
20250121,171000,25049810,17210,17210,17210,17210,0
|
|
20250121,170900,25049810,17210,17210,17210,17210,0
|
|
20250121,170800,25049810,17210,17210,17210,17210,0
|
|
20250121,170700,25049810,17210,17210,17210,17210,0
|
|
20250121,170600,25049810,17210,17210,17210,17210,0
|
|
20250121,170500,25049810,17210,17210,17210,17210,0
|
|
20250121,170400,25049810,17210,17210,17210,17210,1
|
|
20250121,170300,25049810,17210,17210,17210,17210,0
|
|
20250121,170200,25049810,17210,17210,17210,17210,0
|
|
20250121,170100,25049810,17210,17210,17210,17210,0
|
|
20250121,170000,25049810,17210,17210,17210,17210,0
|
|
20250121,165900,25049810,17210,17210,17210,17210,0
|
|
20250121,165800,25049810,17210,17210,17210,17210,0
|
|
20250121,165700,25049810,17210,17210,17210,17210,0
|
|
20250121,165600,25049810,17210,17210,17210,17210,0
|
|
20250121,165500,25049810,17210,17210,17210,17210,0
|
|
20250121,165400,25049810,17210,17210,17210,17210,0
|
|
20250121,165300,25049810,17210,17210,17210,17210,0
|
|
20250121,165200,25049810,17210,17210,17210,17210,0
|
|
20250121,165100,25049810,17210,17210,17210,17210,0
|
|
20250121,165000,25049810,17210,17210,17210,17210,0
|
|
20250121,164900,25049810,17210,17210,17210,17210,0
|
|
20250121,164800,25049810,17210,17210,17210,17210,0
|
|
20250121,164700,25049810,17210,17210,17210,17210,0
|
|
20250121,164600,25049810,17210,17210,17210,17210,0
|
|
20250121,164500,25049810,17210,17210,17210,17210,0
|
|
20250121,164400,25049810,17210,17210,17210,17210,0
|
|
20250121,164300,25049810,17210,17210,17210,17210,0
|
|
20250121,164200,25049810,17210,17210,17210,17210,0
|
|
20250121,164100,25049810,17210,17210,17210,17210,0
|
|
20250121,164000,25049810,17210,17210,17210,17210,0
|
|
20250121,163900,25049810,17210,17210,17210,17210,0
|
|
20250121,163800,25049810,17210,17210,17210,17210,0
|
|
20250121,163700,25049810,17210,17210,17210,17210,0
|
|
20250121,163600,25049810,17210,17210,17210,17210,0
|
|
20250121,163500,25049810,17210,17210,17210,17210,0
|
|
20250121,163400,25049810,17210,17210,17210,17210,1
|
|
20250121,163300,25049810,17210,17210,17210,17210,0
|
|
20250121,163200,25049810,17210,17210,17210,17210,0
|
|
20250121,163100,25049810,17210,17210,17210,17210,0
|
|
20250121,163000,25049810,17210,17210,17210,17210,0
|
|
20250121,162900,25049810,17210,17210,17210,17210,0
|
|
20250121,162800,25049810,17210,17210,17210,17210,0
|
|
20250121,162700,25049810,17210,17210,17210,17210,0
|
|
20250121,162600,25049810,17210,17210,17210,17210,0
|
|
20250121,162500,25049810,17210,17210,17210,17210,0
|
|
20250121,162400,25049810,17210,17210,17210,17210,0
|
|
20250121,162300,25049810,17210,17210,17210,17210,0
|
|
20250121,162200,25049810,17210,17210,17210,17210,0
|
|
20250121,162100,25049810,17210,17210,17210,17210,0
|
|
20250121,162000,25049810,17210,17210,17210,17210,0
|
|
20250121,161900,25049810,17210,17210,17210,17210,0
|
|
20250121,161800,25049810,17210,17210,17210,17210,0
|
|
20250121,161700,25049810,17210,17210,17210,17210,0
|
|
20250121,161600,25049810,17210,17210,17210,17210,0
|
|
20250121,161500,25049810,17210,17210,17210,17210,0
|
|
20250121,161400,25049810,17210,17210,17210,17210,0
|
|
20250121,161300,25049810,17210,17210,17210,17210,0
|
|
20250121,161200,25049810,17210,17210,17210,17210,0
|
|
20250121,161100,25049810,17210,17210,17210,17210,0
|
|
20250121,161000,25049810,17210,17210,17210,17210,0
|
|
20250121,160900,25049810,17210,17210,17210,17210,0
|
|
20250121,160800,25049810,17210,17210,17210,17210,0
|
|
20250121,160700,25049810,17210,17210,17210,17210,0
|
|
20250121,160600,25049810,17210,17210,17210,17210,0
|
|
20250121,160500,25049810,17210,17210,17210,17210,0
|
|
20250121,160400,25049810,17210,17210,17210,17210,1
|
|
20250121,160300,25049810,17210,17210,17210,17210,0
|
|
20250121,160200,25049810,17210,17210,17210,17210,0
|
|
20250121,160100,25049810,17210,17210,17210,17210,0
|
|
20250121,160000,25049810,17210,17210,17210,17210,0
|
|
20250121,155900,25049810,17210,17210,17210,17210,0
|
|
20250121,155800,25049810,17210,17210,17210,17210,0
|
|
20250121,155700,25049810,17210,17210,17210,17210,0
|
|
20250121,155600,25049810,17210,17210,17210,17210,0
|
|
20250121,155500,25049810,17210,17210,17210,17210,0
|
|
20250121,155400,25049810,17210,17210,17210,17210,0
|
|
20250121,155300,25049810,17210,17210,17210,17210,0
|
|
20250121,155200,25049810,17210,17210,17210,17210,0
|
|
20250121,155100,25049810,17210,17210,17210,17210,0
|
|
20250121,155000,25049810,17210,17210,17210,17210,0
|
|
20250121,154900,25049810,17210,17210,17210,17210,0
|
|
20250121,154800,25049810,17210,17210,17210,17210,0
|
|
20250121,154700,25049810,17210,17210,17210,17210,0
|
|
20250121,154600,25049810,17210,17210,17210,17210,0
|
|
20250121,154500,25049810,17210,17210,17210,17210,0
|
|
20250121,154400,25049810,17210,17210,17210,17210,0
|
|
20250121,154300,25049810,17210,17210,17210,17210,0
|
|
20250121,154200,25049810,17210,17210,17210,17210,0
|
|
20250121,154100,25049810,17210,17210,17210,17210,0
|
|
20250121,154000,25049810,17210,17210,17210,17210,0
|
|
20250121,153900,25049810,17210,17210,17210,17210,0
|
|
20250121,153800,25049810,17210,17210,17210,17210,0
|
|
20250121,153700,25049810,17210,17210,17210,17210,0
|
|
20250121,153600,25049810,17210,17210,17210,17210,0
|
|
20250121,153500,25049810,17210,17210,17210,17210,0
|
|
20250121,153400,25049810,17210,17210,17210,17210,1
|
|
20250121,153300,25049810,17210,17210,17210,17210,0
|
|
20250121,153200,25049810,17210,17210,17210,17210,0
|
|
20250121,153100,25049810,17210,17210,17210,17210,0
|
|
20250121,153000,25049810,17210,17210,17210,17210,0
|
|
20250121,152900,25049810,17210,17210,17210,17210,0
|
|
20250121,152800,25049810,17210,17210,17210,17210,0
|
|
20250121,152700,25049810,17210,17210,17210,17210,0
|
|
20250121,152600,25049810,17210,17210,17210,17210,0
|
|
20250121,152500,25049810,17210,17210,17210,17210,0
|
|
20250121,152400,25049810,17210,17210,17210,17210,0
|
|
20250121,152300,25049810,17210,17210,17210,17210,0
|
|
20250121,152200,25049810,17210,17210,17210,17210,0
|
|
20250121,152100,25049810,17210,17210,17210,17210,0
|
|
20250121,152000,25049810,17210,17210,17210,17210,0
|
|
20250121,151900,25049810,17210,17210,17210,17210,1
|
|
20250121,151800,25032600,17200,17200,17200,17200,6
|
|
20250121,151700,24929400,17200,17200,17200,17200,0
|
|
20250121,151600,24929400,17200,17200,17200,17200,0
|
|
20250121,151500,24929400,17200,17200,17200,17200,0
|
|
20250121,151400,24929400,17200,17200,17200,17200,57
|
|
20250121,151300,23949000,17200,17200,17200,17200,0
|
|
20250121,151200,23949000,17200,17200,17200,17200,100
|
|
20250121,151100,22229000,17210,17210,17210,17210,0
|
|
20250121,151000,22229000,17210,17210,17210,17210,0
|
|
20250121,150900,22229000,17210,17210,17210,17210,0
|
|
20250121,150800,22229000,17210,17210,17210,17210,0
|
|
20250121,150700,22229000,17210,17210,17210,17210,0
|
|
20250121,150600,22229000,17210,17210,17210,17210,0
|
|
20250121,150500,22229000,17210,17210,17210,17210,1
|
|
20250121,150400,22211790,17200,17200,17200,17200,0
|
|
20250121,150300,22211790,17200,17200,17200,17200,0
|
|
20250121,150200,22211790,17200,17200,17200,17200,0
|
|
20250121,150100,22211790,17200,17200,17200,17200,0
|
|
20250121,150000,22211790,17200,17200,17200,17200,0
|
|
20250121,145900,22211790,17200,17200,17200,17200,0
|
|
20250121,145800,22211790,17200,17200,17200,17200,50
|
|
20250121,145700,21351790,17200,17200,17200,17200,2
|
|
20250121,145600,21317390,17200,17200,17200,17200,0
|
|
20250121,145500,21317390,17200,17200,17200,17200,0
|
|
20250121,145400,21317390,17200,17200,17200,17200,0
|
|
20250121,145300,21317390,17200,17200,17200,17200,0
|
|
20250121,145200,21317390,17200,17200,17200,17200,0
|
|
20250121,145100,21317390,17200,17200,17200,17200,0
|
|
20250121,145000,21317390,17200,17200,17200,17200,0
|
|
20250121,144900,21317390,17200,17200,17200,17200,0
|
|
20250121,144800,21317390,17200,17200,17200,17200,0
|
|
20250121,144700,21317390,17200,17200,17200,17200,0
|
|
20250121,144600,21317390,17200,17200,17200,17200,0
|
|
20250121,144500,21317390,17200,17200,17200,17200,0
|
|
20250121,144400,21317390,17200,17200,17200,17200,2
|
|
20250121,144300,21282990,17210,17210,17210,17210,0
|
|
20250121,144200,21282990,17210,17210,17210,17210,0
|
|
20250121,144100,21282990,17210,17210,17210,17210,0
|
|
20250121,144000,21282990,17210,17210,17210,17210,0
|
|
20250121,143900,21282990,17210,17210,17210,17210,0
|
|
20250121,143800,21282990,17210,17210,17210,17210,0
|
|
20250121,143700,21282990,17210,17210,17210,17210,0
|
|
20250121,143600,21282990,17210,17210,17210,17210,1
|
|
20250121,143500,21265780,17200,17200,17200,17200,0
|
|
20250121,143400,21265780,17200,17200,17200,17200,0
|
|
20250121,143300,21265780,17200,17200,17200,17200,0
|
|
20250121,143200,21265780,17200,17200,17200,17200,0
|
|
20250121,143100,21265780,17200,17200,17200,17200,0
|
|
20250121,143000,21265780,17200,17200,17200,17200,0
|
|
20250121,142900,21265780,17200,17200,17200,17200,0
|
|
20250121,142800,21265780,17200,17200,17200,17200,0
|
|
20250121,142700,21265780,17200,17200,17200,17200,3
|
|
20250121,142600,21214180,17200,17200,17200,17200,0
|
|
20250121,142500,21214180,17200,17200,17200,17200,0
|
|
20250121,142400,21214180,17200,17200,17200,17200,199
|
|
20250121,142300,17791380,17200,17200,17200,17200,0
|
|
20250121,142200,17791380,17200,17200,17200,17200,4
|
|
20250121,142100,17722580,17200,17200,17200,17200,9
|
|
20250121,142000,17567780,17200,17200,17200,17200,0
|
|
20250121,141900,17567780,17200,17200,17200,17200,0
|
|
20250121,141800,17567780,17200,17200,17200,17200,11
|
|
20250121,141700,17378580,17200,17200,17200,17200,0
|
|
20250121,141600,17378580,17200,17200,17200,17200,0
|
|
20250121,141500,17378580,17200,17200,17200,17200,9
|
|
20250121,141400,17223780,17200,17200,17200,17200,4
|
|
20250121,141300,17154980,17200,17200,17200,17200,0
|
|
20250121,141200,17154980,17200,17200,17200,17200,7
|
|
20250121,141100,17034580,17200,17200,17200,17200,0
|
|
20250121,141000,17034580,17200,17200,17200,17200,0
|
|
20250121,140900,17034580,17200,17200,17200,17200,13
|
|
20250121,140800,16810980,17200,17200,17200,17200,0
|
|
20250121,140700,16810980,17200,17200,17200,17200,1
|
|
20250121,140600,16793780,17200,17200,17200,17200,7
|
|
20250121,140500,16673380,17200,17200,17200,17200,4
|
|
20250121,140400,16604580,17200,17200,17200,17200,0
|
|
20250121,140300,16604580,17200,17200,17200,17200,7
|
|
20250121,140200,16484180,17200,17200,17200,17200,0
|
|
20250121,140100,16484180,17200,17200,17200,17200,7
|
|
20250121,140000,16363780,17200,17200,17200,17200,8
|
|
20250121,135900,16226180,17200,17200,17200,17200,0
|
|
20250121,135800,16226180,17200,17200,17200,17200,0
|
|
20250121,135700,16226180,17200,17190,17200,17190,9
|
|
20250121,135600,16071400,17190,17190,17190,17190,0
|
|
20250121,135500,16071400,17190,17190,17190,17190,9
|
|
20250121,135400,15916690,17190,17190,17190,17190,0
|
|
20250121,135300,15916690,17190,17190,17190,17190,5
|
|
20250121,135200,15830740,17190,17190,17190,17190,7
|
|
20250121,135100,15710410,17190,17190,17190,17190,0
|
|
20250121,135000,15710410,17190,17190,17190,17190,0
|
|
20250121,134900,15710410,17190,17190,17190,17190,11
|
|
20250121,134800,15521320,17190,17190,17190,17190,0
|
|
20250121,134700,15521320,17190,17190,17190,17190,0
|
|
20250121,134600,15521320,17190,17190,17190,17190,8
|
|
20250121,134500,15383800,17190,17190,17190,17190,0
|
|
20250121,134400,15383800,17190,17190,17190,17190,4
|
|
20250121,134300,15315040,17190,17190,17190,17190,7
|
|
20250121,134200,15194710,17190,17190,17190,17190,0
|
|
20250121,134100,15194710,17190,17190,17190,17190,0
|
|
20250121,134000,15194710,17190,17190,17190,17190,11
|
|
20250121,133900,15005620,17190,17190,17190,17190,0
|
|
20250121,133800,15005620,17190,17190,17190,17190,0
|
|
20250121,133700,15005620,17190,17190,17190,17190,9
|
|
20250121,133600,14850910,17190,17190,17190,17190,5
|
|
20250121,133500,14764960,17190,17190,17190,17190,0
|
|
20250121,133400,14764960,17190,17190,17190,17190,8
|
|
20250121,133300,14627440,17170,17170,17170,17170,2
|
|
20250121,133200,14593100,17190,17190,17190,17190,4
|
|
20250121,133100,14524340,17190,17190,17190,17190,8
|
|
20250121,133000,14386820,17190,17190,17190,17190,0
|
|
20250121,132900,14386820,17190,17190,17190,17190,0
|
|
20250121,132800,14386820,17190,17190,17190,17190,12
|
|
20250121,132700,14180540,17190,17190,17190,17190,0
|
|
20250121,132600,14180540,17190,17190,17190,17190,0
|
|
20250121,132500,14180540,17190,17190,17190,17190,7
|
|
20250121,132400,14060210,17190,17190,17190,17190,0
|
|
20250121,132300,14060210,17190,17190,17190,17190,4
|
|
20250121,132200,13991450,17190,17190,17190,17190,7
|
|
20250121,132100,13871120,17190,17190,17190,17190,0
|
|
20250121,132000,13871120,17190,17190,17190,17190,0
|
|
20250121,131900,13871120,17190,17190,17190,17190,13
|
|
20250121,131800,13647650,17180,17180,17180,17180,0
|
|
20250121,131700,13647650,17180,17180,17180,17180,1
|
|
20250121,131600,13630470,17190,17190,17190,17190,9
|
|
20250121,131500,13475760,17190,17190,17190,17190,4
|
|
20250121,131400,13407000,17190,17190,17190,17190,0
|
|
20250121,131300,13407000,17190,17190,17190,17190,7
|
|
20250121,131200,13286670,17190,17190,17190,17190,0
|
|
20250121,131100,13286670,17190,17190,17190,17190,4
|
|
20250121,131000,13217910,17190,17190,17190,17190,8
|
|
20250121,130900,13080390,17190,17190,17190,17190,0
|
|
20250121,130800,13080390,17190,17190,17190,17190,0
|
|
20250121,130700,13080390,17190,17190,17190,17190,12
|
|
20250121,130600,12874110,17190,17190,17190,17190,7
|
|
20250121,130500,12753780,17190,17190,17190,17190,1
|
|
20250121,130400,12736590,17190,17190,17190,17190,0
|
|
20250121,130300,12736590,17190,17190,17190,17190,7
|
|
20250121,130200,12616260,17190,17190,17190,17190,5
|
|
20250121,130100,12530310,17190,17190,17190,17190,0
|
|
20250121,130000,12530310,17190,17190,17190,17190,8
|
|
20250121,125900,12392790,17190,17190,17190,17190,0
|
|
20250121,125800,12392790,17190,17190,17190,17190,4
|
|
20250121,125700,12324030,17190,17190,17190,17190,5
|
|
20250121,125600,12238080,17180,17180,17180,17180,3
|
|
20250121,125500,12186540,17180,17180,17180,17180,0
|
|
20250121,125400,12186540,17180,17180,17180,17180,4
|
|
20250121,125300,12117820,17180,17180,17180,17180,8
|
|
20250121,125200,11980380,17180,17180,17180,17180,0
|
|
20250121,125100,11980380,17180,17180,17180,17180,0
|
|
20250121,125000,11980380,17180,17180,17180,17180,13
|
|
20250121,124900,11757040,17150,17150,17150,17150,0
|
|
20250121,124800,11757040,17150,17150,17150,17150,3
|
|
20250121,124700,11705590,17180,17180,17180,17180,8
|
|
20250121,124600,11568150,17180,17180,17180,17180,4
|
|
20250121,124500,11499430,17180,17180,17180,17180,0
|
|
20250121,124400,11499430,17180,17180,17180,17180,7
|
|
20250121,124300,11379170,17180,17180,17180,17180,0
|
|
20250121,124200,11379170,17180,17180,17180,17180,0
|
|
20250121,124100,11379170,17180,17180,17180,17180,11
|
|
20250121,124000,11190190,17180,17180,17180,17180,0
|
|
20250121,123900,11190190,17180,17180,17180,17180,0
|
|
20250121,123800,11190190,17180,17180,17180,17180,8
|
|
20250121,123700,11052750,17180,17180,17180,17180,4
|
|
20250121,123600,10984030,17180,17180,17180,17180,0
|
|
20250121,123500,10984030,17180,17180,17180,17180,7
|
|
20250121,123400,10863770,17180,17180,17180,17180,0
|
|
20250121,123300,10863770,17180,17180,17180,17180,12
|
|
20250121,123200,10657610,17180,17180,17180,17180,0
|
|
20250121,123100,10657610,17180,17180,17180,17180,0
|
|
20250121,123000,10657610,17180,17180,17180,17180,8
|
|
20250121,122900,10520170,17180,17180,17180,17180,4
|
|
20250121,122800,10451450,17180,17180,17180,17180,0
|
|
20250121,122700,10451450,17180,17180,17180,17180,7
|
|
20250121,122600,10331190,17180,17180,17180,17180,0
|
|
20250121,122500,10331190,17180,17180,17180,17180,4
|
|
20250121,122400,10262470,17150,17150,17150,17150,0
|
|
20250121,122300,10262470,17150,17180,17180,17150,41
|
|
20250121,122200,9558850,17180,17180,17180,17180,1
|
|
20250121,122100,9541670,17180,17180,17180,17180,4
|
|
20250121,122000,9472950,17180,17180,17180,17180,8
|
|
20250121,121900,9335510,17180,17180,17180,17180,0
|
|
20250121,121800,9335510,17180,17180,17180,17180,0
|
|
20250121,121700,9335510,17180,17180,17180,17180,8
|
|
20250121,121600,9198070,17180,17180,17180,17180,8
|
|
20250121,121500,9060630,17190,17190,17190,17190,0
|
|
20250121,121400,9060630,17190,17190,17190,17190,8
|
|
20250121,121300,8923110,17190,17190,17190,17190,0
|
|
20250121,121200,8923110,17190,17190,17190,17190,4
|
|
20250121,121100,8854350,17190,17190,17190,17190,9
|
|
20250121,121000,8699640,17190,17190,17190,17190,0
|
|
20250121,120900,8699640,17190,17190,17190,17190,0
|
|
20250121,120800,8699640,17190,17190,17190,17190,12
|
|
20250121,120700,8493360,17190,17190,17190,17190,0
|
|
20250121,120600,8493360,17190,17190,17190,17190,0
|
|
20250121,120500,8493360,17190,17190,17190,17190,8
|
|
20250121,120400,8355840,17190,17190,17190,17190,4
|
|
20250121,120300,8287080,17190,17190,17190,17190,0
|
|
20250121,120200,8287080,17190,17190,17190,17190,20
|
|
20250121,120100,7943280,17190,17190,17190,17190,0
|
|
20250121,120000,7943280,17190,17190,17190,17190,5
|
|
20250121,115900,7857330,17190,17190,17190,17190,7
|
|
20250121,115800,7737000,17180,17180,17180,17180,3
|
|
20250121,115700,7685460,17180,17180,17180,17180,3
|
|
20250121,115600,7633920,17190,17190,17190,17190,7
|
|
20250121,115500,7513590,17190,17190,17190,17190,4
|
|
20250121,115400,7444830,17190,17190,17190,17190,0
|
|
20250121,115300,7444830,17190,17190,17190,17190,8
|
|
20250121,115200,7307310,17190,17190,17190,17190,0
|
|
20250121,115100,7307310,17190,17190,17190,17190,4
|
|
20250121,115000,7238550,17190,17190,17190,17190,8
|
|
20250121,114900,7101030,17190,17190,17190,17190,0
|
|
20250121,114800,7101030,17190,17190,17190,17190,0
|
|
20250121,114700,7101030,17190,17190,17190,17190,13
|
|
20250121,114600,6877560,17190,17190,17190,17190,0
|
|
20250121,114500,6877560,17190,17190,17190,17190,0
|
|
20250121,114400,6877560,17190,17190,17190,17190,8
|
|
20250121,114300,6740040,17190,17190,17190,17190,5
|
|
20250121,114200,6654090,17190,17190,17190,17190,0
|
|
20250121,114100,6654090,17190,17190,17190,17190,7
|
|
20250121,114000,6533760,17190,17190,17190,17190,0
|
|
20250121,113900,6533760,17190,17190,17190,17190,4
|
|
20250121,113800,6465000,17190,17190,17190,17190,8
|
|
20250121,113700,6327480,17190,17190,17190,17190,0
|
|
20250121,113600,6327480,17190,17190,17190,17190,0
|
|
20250121,113500,6327480,17190,17190,17190,17190,7
|
|
20250121,113400,6207150,17190,17190,17190,17190,4
|
|
20250121,113300,6138390,17190,17190,17190,17190,9
|
|
20250121,113200,5983680,17190,17190,17190,17190,0
|
|
20250121,113100,5983680,17190,17190,17190,17190,0
|
|
20250121,113000,5983680,17190,17190,17190,17190,13
|
|
20250121,112900,5760210,17190,17190,17190,17190,0
|
|
20250121,112800,5760210,17190,17190,17190,17190,0
|
|
20250121,112700,5760210,17190,17190,17190,17190,8
|
|
20250121,112600,5622690,17190,17190,17190,17190,5
|
|
20250121,112500,5536740,17190,17190,17190,17190,0
|
|
20250121,112400,5536740,17190,17190,17190,17190,7
|
|
20250121,112300,5416410,17190,17190,17190,17190,1
|
|
20250121,112200,5399220,17190,17190,17190,17190,4
|
|
20250121,112100,5330460,17190,17190,17190,17190,8
|
|
20250121,112000,5192940,17190,17190,17190,17190,0
|
|
20250121,111900,5192940,17190,17190,17190,17190,0
|
|
20250121,111800,5192940,17190,17190,17190,17190,12
|
|
20250121,111700,4986660,17190,17190,17190,17190,0
|
|
20250121,111600,4986660,17190,17190,17190,17190,0
|
|
20250121,111500,4986660,17190,17190,17190,17190,7
|
|
20250121,111400,4866330,17190,17190,17190,17190,4
|
|
20250121,111300,4797570,17190,17190,17190,17190,0
|
|
20250121,111200,4797570,17190,17190,17190,17190,7
|
|
20250121,111100,4677240,17190,17190,17190,17190,5
|
|
20250121,111000,4591290,17190,17190,17190,17190,0
|
|
20250121,110900,4591290,17190,17180,17190,17180,18
|
|
20250121,110800,4281920,17190,17190,17190,17190,0
|
|
20250121,110700,4281920,17190,17190,17190,17190,0
|
|
20250121,110600,4281920,17190,17190,17190,17190,7
|
|
20250121,110500,4161590,17190,17190,17190,17190,4
|
|
20250121,110400,4092830,17190,17190,17190,17190,0
|
|
20250121,110300,4092830,17190,17190,17190,17190,7
|
|
20250121,110200,3972500,17190,17190,17190,17190,0
|
|
20250121,110100,3972500,17190,17190,17190,17190,4
|
|
20250121,110000,3903740,17190,17190,17190,17190,7
|
|
20250121,105900,3783410,17190,17190,17190,17190,0
|
|
20250121,105800,3783410,17190,17190,17190,17190,0
|
|
20250121,105700,3783410,17190,17190,17190,17190,12
|
|
20250121,105600,3577130,17190,17190,17190,17190,0
|
|
20250121,105500,3577130,17190,17190,17190,17190,0
|
|
20250121,105400,3577130,17190,17190,17190,17190,12
|
|
20250121,105300,3370850,17190,17190,17190,17190,5
|
|
20250121,105200,3284900,17190,17190,17190,17190,0
|
|
20250121,105100,3284900,17190,17190,17190,17190,7
|
|
20250121,105000,3164570,17190,17190,17190,17190,0
|
|
20250121,104900,3164570,17190,17190,17190,17190,0
|
|
20250121,104800,3164570,17190,17190,17190,17190,11
|
|
20250121,104700,2975480,17190,17190,17190,17190,0
|
|
20250121,104600,2975480,17190,17190,17190,17190,0
|
|
20250121,104500,2975480,17190,17190,17190,17190,8
|
|
20250121,104400,2837960,17190,17190,17190,17190,4
|
|
20250121,104300,2769200,17190,17190,17190,17190,0
|
|
20250121,104200,2769200,17190,17190,17190,17190,8
|
|
20250121,104100,2631680,17190,17190,17190,17190,0
|
|
20250121,104000,2631680,17190,17190,17190,17190,12
|
|
20250121,103900,2425400,17190,17190,17190,17190,0
|
|
20250121,103800,2425400,17190,17190,17190,17190,0
|
|
20250121,103700,2425400,17190,17190,17190,17190,7
|
|
20250121,103600,2305070,17190,17190,17190,17190,5
|
|
20250121,103500,2219120,17190,17190,17190,17190,8
|
|
20250121,103400,2081600,17190,17190,17190,17190,0
|
|
20250121,103300,2081600,17190,17190,17190,17190,0
|
|
20250121,103200,2081600,17190,17190,17190,17190,12
|
|
20250121,103100,1875320,17190,17190,17190,17190,0
|
|
20250121,103000,1875320,17190,17190,17190,17190,0
|
|
20250121,102900,1875320,17190,17190,17190,17190,7
|
|
20250121,102800,1754990,17190,17190,17190,17190,0
|
|
20250121,102700,1754990,17190,17190,17190,17190,10
|
|
20250121,102600,1583090,17200,17200,17200,17200,0
|
|
20250121,102500,1583090,17200,17200,17200,17200,0
|
|
20250121,102400,1583090,17200,17200,17200,17200,0
|
|
20250121,102300,1583090,17200,17200,17200,17200,0
|
|
20250121,102200,1583090,17200,17200,17200,17200,0
|
|
20250121,102100,1583090,17200,17200,17200,17200,0
|
|
20250121,102000,1583090,17200,17200,17200,17200,0
|
|
20250121,101900,1583090,17200,17200,17200,17200,0
|
|
20250121,101800,1583090,17200,17200,17200,17200,0
|
|
20250121,101700,1583090,17200,17200,17200,17200,0
|
|
20250121,101600,1583090,17200,17200,17200,17200,0
|
|
20250121,101500,1583090,17200,17200,17200,17200,1
|
|
20250121,101400,1565890,17200,17200,17200,17200,0
|
|
20250121,101300,1565890,17200,17200,17200,17200,0
|
|
20250121,101200,1565890,17200,17200,17200,17200,0
|
|
20250121,101100,1565890,17200,17200,17200,17200,0
|
|
20250121,101000,1565890,17200,17200,17200,17200,0
|
|
20250121,100900,1565890,17200,17200,17200,17200,0
|
|
20250121,100800,1565890,17200,17200,17200,17200,0
|
|
20250121,100700,1565890,17200,17200,17200,17200,0
|
|
20250121,100600,1565890,17200,17200,17200,17200,0
|
|
20250121,100500,1565890,17200,17200,17200,17200,0
|
|
20250121,100400,1565890,17200,17200,17200,17200,0
|
|
20250121,100300,1565890,17200,17200,17200,17200,0
|
|
20250121,100200,1565890,17200,17200,17200,17200,0
|
|
20250121,100100,1565890,17200,17200,17200,17200,0
|
|
20250121,100000,1565890,17200,17200,17200,17200,1
|
|
20250121,095900,1548690,17150,17150,17150,17150,0
|
|
20250121,095800,1548690,17150,17150,17150,17150,0
|
|
20250121,095700,1548690,17150,17150,17150,17150,0
|
|
20250121,095600,1548690,17150,17150,17150,17150,0
|
|
20250121,095500,1548690,17150,17150,17150,17150,0
|
|
20250121,095400,1548690,17150,17150,17150,17150,0
|
|
20250121,095300,1548690,17150,17150,17150,17150,0
|
|
20250121,095200,1548690,17150,17150,17150,17150,0
|
|
20250121,095100,1548690,17150,17150,17150,17150,0
|
|
20250121,095000,1548690,17150,17150,17150,17150,0
|
|
20250121,094900,1548690,17150,17150,17150,17150,0
|
|
20250121,094800,1548690,17150,17150,17150,17150,0
|
|
20250121,094700,1548690,17150,17150,17150,17150,0
|
|
20250121,094600,1548690,17150,17150,17150,17150,0
|
|
20250121,094500,1548690,17150,17150,17150,17150,0
|
|
20250121,094400,1548690,17150,17150,17150,17150,0
|
|
20250121,094300,1548690,17150,17150,17150,17150,0
|
|
20250121,094200,1548690,17150,17150,17150,17150,0
|
|
20250121,094100,1548690,17150,17150,17150,17150,0
|
|
20250121,094000,1548690,17150,17150,17150,17150,0
|
|
20250121,093900,1548690,17150,17150,17150,17150,0
|
|
20250121,093800,1548690,17150,17150,17150,17150,0
|
|
20250121,093700,1548690,17150,17150,17150,17150,0
|
|
20250121,093600,1548690,17150,17160,17160,17150,60
|
|
20250121,093500,519660,17150,17150,17150,17150,0
|
|
20250121,093400,519660,17150,17150,17150,17150,0
|
|
20250121,093300,519660,17150,17150,17150,17150,0
|
|
20250121,093200,519660,17150,17150,17150,17150,0
|
|
20250121,093100,519660,17150,17150,17150,17150,0
|
|
20250121,093000,519660,17150,17150,17150,17150,0
|
|
20250121,092900,519660,17150,17150,17150,17150,0
|
|
20250121,092800,519660,17150,17150,17150,17150,0
|
|
20250121,092700,519660,17150,17150,17150,17150,0
|
|
20250121,092600,519660,17150,17150,17150,17150,1
|
|
20250121,092500,502510,17150,17150,17150,17150,0
|
|
20250121,092400,502510,17150,17150,17150,17150,0
|
|
20250121,092300,502510,17150,17150,17150,17150,1
|
|
20250121,092200,485360,17130,17130,17130,17130,0
|
|
20250121,092100,485360,17130,17130,17130,17130,2
|
|
20250121,092000,451100,17350,17350,17350,17350,0
|
|
20250121,091900,451100,17350,17350,17350,17350,0
|
|
20250121,091800,451100,17350,17350,17350,17350,0
|
|
20250121,091700,451100,17350,17350,17350,17350,0
|
|
20250121,091600,451100,17350,17350,17350,17350,0
|
|
20250121,091500,451100,17350,17350,17350,17350,0
|
|
20250121,091400,451100,17350,17350,17350,17350,0
|
|
20250121,091300,451100,17350,17350,17350,17350,20
|
|
20250121,091200,104100,17350,17350,17350,17350,0
|
|
20250121,091100,104100,17350,17350,17350,17350,0
|
|
20250121,091000,104100,17350,17350,17350,17350,4
|
|
20250121,090900,34700,17350,17350,17350,17350,0
|
|
20250121,090800,34700,17350,17350,17350,17350,0
|
|
20250121,090700,34700,17350,17350,17350,17350,0
|
|
20250121,090600,34700,17350,17350,17350,17350,1
|
|
20250121,090500,17350,17350,17350,17350,17350,0
|
|
20250121,090400,17350,17350,17350,17350,17350,0
|
|
20250121,090300,17350,17350,17350,17350,17350,0
|
|
20250121,090200,17350,17350,17350,17350,17350,1
|
|
20250121,090100,0,17170,17170,17170,17170,0
|
|
20250121,090000,0,17170,17170,17170,17170,0
|