607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,190400,16680410,17130,17130,17130,17130,29
|
|
20250122,190300,16680410,17130,17130,17130,17130,0
|
|
20250122,190200,16680410,17130,17130,17130,17130,0
|
|
20250122,190100,16680410,17130,17130,17130,17130,0
|
|
20250122,190000,16680410,17130,17130,17130,17130,0
|
|
20250122,185900,16680410,17130,17130,17130,17130,0
|
|
20250122,185800,16680410,17130,17130,17130,17130,0
|
|
20250122,185700,16680410,17130,17130,17130,17130,0
|
|
20250122,185600,16680410,17130,17130,17130,17130,0
|
|
20250122,185500,16680410,17130,17130,17130,17130,0
|
|
20250122,185400,16680410,17130,17130,17130,17130,0
|
|
20250122,185300,16680410,17130,17130,17130,17130,0
|
|
20250122,185200,16680410,17130,17130,17130,17130,0
|
|
20250122,185100,16680410,17130,17130,17130,17130,0
|
|
20250122,185000,16680410,17130,17130,17130,17130,0
|
|
20250122,184900,16680410,17130,17130,17130,17130,0
|
|
20250122,184800,16680410,17130,17130,17130,17130,0
|
|
20250122,184700,16680410,17130,17130,17130,17130,0
|
|
20250122,184600,16680410,17130,17130,17130,17130,0
|
|
20250122,184500,16680410,17130,17130,17130,17130,0
|
|
20250122,184400,16680410,17130,17130,17130,17130,0
|
|
20250122,184300,16680410,17130,17130,17130,17130,0
|
|
20250122,184200,16680410,17130,17130,17130,17130,0
|
|
20250122,184100,16680410,17130,17130,17130,17130,0
|
|
20250122,184000,16680410,17130,17130,17130,17130,0
|
|
20250122,183900,16680410,17130,17130,17130,17130,0
|
|
20250122,183800,16680410,17130,17130,17130,17130,0
|
|
20250122,183700,16680410,17130,17130,17130,17130,0
|
|
20250122,183600,16680410,17130,17130,17130,17130,0
|
|
20250122,183500,16680410,17130,17130,17130,17130,0
|
|
20250122,183400,16680410,17130,17130,17130,17130,29
|
|
20250122,183300,16680410,17130,17130,17130,17130,0
|
|
20250122,183200,16680410,17130,17130,17130,17130,0
|
|
20250122,183100,16680410,17130,17130,17130,17130,0
|
|
20250122,183000,16680410,17130,17130,17130,17130,0
|
|
20250122,182900,16680410,17130,17130,17130,17130,0
|
|
20250122,182800,16680410,17130,17130,17130,17130,0
|
|
20250122,182700,16680410,17130,17130,17130,17130,0
|
|
20250122,182600,16680410,17130,17130,17130,17130,0
|
|
20250122,182500,16680410,17130,17130,17130,17130,0
|
|
20250122,182400,16680410,17130,17130,17130,17130,0
|
|
20250122,182300,16680410,17130,17130,17130,17130,0
|
|
20250122,182200,16680410,17130,17130,17130,17130,0
|
|
20250122,182100,16680410,17130,17130,17130,17130,0
|
|
20250122,182000,16680410,17130,17130,17130,17130,0
|
|
20250122,181900,16680410,17130,17130,17130,17130,0
|
|
20250122,181800,16680410,17130,17130,17130,17130,0
|
|
20250122,181700,16680410,17130,17130,17130,17130,0
|
|
20250122,181600,16680410,17130,17130,17130,17130,0
|
|
20250122,181500,16680410,17130,17130,17130,17130,0
|
|
20250122,181400,16680410,17130,17130,17130,17130,0
|
|
20250122,181300,16680410,17130,17130,17130,17130,0
|
|
20250122,181200,16680410,17130,17130,17130,17130,0
|
|
20250122,181100,16680410,17130,17130,17130,17130,0
|
|
20250122,181000,16680410,17130,17130,17130,17130,0
|
|
20250122,180900,16680410,17130,17130,17130,17130,0
|
|
20250122,180800,16680410,17130,17130,17130,17130,0
|
|
20250122,180700,16680410,17130,17130,17130,17130,0
|
|
20250122,180600,16680410,17130,17130,17130,17130,0
|
|
20250122,180500,16680410,17130,17130,17130,17130,0
|
|
20250122,180400,16680410,17130,17130,17130,17130,29
|
|
20250122,180300,16680410,17130,17130,17130,17130,0
|
|
20250122,180200,16680410,17130,17130,17130,17130,0
|
|
20250122,180100,16680410,17130,17130,17130,17130,0
|
|
20250122,180000,16680410,17130,17130,17130,17130,0
|
|
20250122,175900,16680410,17130,17130,17130,17130,0
|
|
20250122,175800,16680410,17130,17130,17130,17130,0
|
|
20250122,175700,16680410,17130,17130,17130,17130,0
|
|
20250122,175600,16680410,17130,17130,17130,17130,0
|
|
20250122,175500,16680410,17130,17130,17130,17130,0
|
|
20250122,175400,16680410,17130,17130,17130,17130,0
|
|
20250122,175300,16680410,17130,17130,17130,17130,0
|
|
20250122,175200,16680410,17130,17130,17130,17130,0
|
|
20250122,175100,16680410,17130,17130,17130,17130,0
|
|
20250122,175000,16680410,17130,17130,17130,17130,0
|
|
20250122,174900,16680410,17130,17130,17130,17130,0
|
|
20250122,174800,16680410,17130,17130,17130,17130,0
|
|
20250122,174700,16680410,17130,17130,17130,17130,0
|
|
20250122,174600,16680410,17130,17130,17130,17130,0
|
|
20250122,174500,16680410,17130,17130,17130,17130,0
|
|
20250122,174400,16680410,17130,17130,17130,17130,0
|
|
20250122,174300,16680410,17130,17130,17130,17130,0
|
|
20250122,174200,16680410,17130,17130,17130,17130,0
|
|
20250122,174100,16680410,17130,17130,17130,17130,0
|
|
20250122,174000,16680410,17130,17130,17130,17130,0
|
|
20250122,173900,16680410,17130,17130,17130,17130,0
|
|
20250122,173800,16680410,17130,17130,17130,17130,0
|
|
20250122,173700,16680410,17130,17130,17130,17130,0
|
|
20250122,173600,16680410,17130,17130,17130,17130,0
|
|
20250122,173500,16680410,17130,17130,17130,17130,0
|
|
20250122,173400,16680410,17130,17130,17130,17130,29
|
|
20250122,173300,16680410,17130,17130,17130,17130,0
|
|
20250122,173200,16680410,17130,17130,17130,17130,0
|
|
20250122,173100,16680410,17130,17130,17130,17130,0
|
|
20250122,173000,16680410,17130,17130,17130,17130,0
|
|
20250122,172900,16680410,17130,17130,17130,17130,0
|
|
20250122,172800,16680410,17130,17130,17130,17130,0
|
|
20250122,172700,16680410,17130,17130,17130,17130,0
|
|
20250122,172600,16680410,17130,17130,17130,17130,0
|
|
20250122,172500,16680410,17130,17130,17130,17130,0
|
|
20250122,172400,16680410,17130,17130,17130,17130,0
|
|
20250122,172300,16680410,17130,17130,17130,17130,0
|
|
20250122,172200,16680410,17130,17130,17130,17130,0
|
|
20250122,172100,16680410,17130,17130,17130,17130,0
|
|
20250122,172000,16680410,17130,17130,17130,17130,0
|
|
20250122,171900,16680410,17130,17130,17130,17130,0
|
|
20250122,171800,16680410,17130,17130,17130,17130,0
|
|
20250122,171700,16680410,17130,17130,17130,17130,0
|
|
20250122,171600,16680410,17130,17130,17130,17130,0
|
|
20250122,171500,16680410,17130,17130,17130,17130,0
|
|
20250122,171400,16680410,17130,17130,17130,17130,0
|
|
20250122,171300,16680410,17130,17130,17130,17130,0
|
|
20250122,171200,16680410,17130,17130,17130,17130,0
|
|
20250122,171100,16680410,17130,17130,17130,17130,0
|
|
20250122,171000,16680410,17130,17130,17130,17130,0
|
|
20250122,170900,16680410,17130,17130,17130,17130,0
|
|
20250122,170800,16680410,17130,17130,17130,17130,0
|
|
20250122,170700,16680410,17130,17130,17130,17130,0
|
|
20250122,170600,16680410,17130,17130,17130,17130,0
|
|
20250122,170500,16680410,17130,17130,17130,17130,0
|
|
20250122,170400,16680410,17130,17130,17130,17130,29
|
|
20250122,170300,16680410,17130,17130,17130,17130,0
|
|
20250122,170200,16680410,17130,17130,17130,17130,0
|
|
20250122,170100,16680410,17130,17130,17130,17130,0
|
|
20250122,170000,16680410,17130,17130,17130,17130,0
|
|
20250122,165900,16680410,17130,17130,17130,17130,0
|
|
20250122,165800,16680410,17130,17130,17130,17130,0
|
|
20250122,165700,16680410,17130,17130,17130,17130,0
|
|
20250122,165600,16680410,17130,17130,17130,17130,0
|
|
20250122,165500,16680410,17130,17130,17130,17130,0
|
|
20250122,165400,16680410,17130,17130,17130,17130,0
|
|
20250122,165300,16680410,17130,17130,17130,17130,0
|
|
20250122,165200,16680410,17130,17130,17130,17130,0
|
|
20250122,165100,16680410,17130,17130,17130,17130,0
|
|
20250122,165000,16680410,17130,17130,17130,17130,0
|
|
20250122,164900,16680410,17130,17130,17130,17130,0
|
|
20250122,164800,16680410,17130,17130,17130,17130,0
|
|
20250122,164700,16680410,17130,17130,17130,17130,0
|
|
20250122,164600,16680410,17130,17130,17130,17130,0
|
|
20250122,164500,16680410,17130,17130,17130,17130,0
|
|
20250122,164400,16680410,17130,17130,17130,17130,0
|
|
20250122,164300,16680410,17130,17130,17130,17130,0
|
|
20250122,164200,16680410,17130,17130,17130,17130,0
|
|
20250122,164100,16680410,17130,17130,17130,17130,0
|
|
20250122,164000,16680410,17130,17130,17130,17130,0
|
|
20250122,163900,16680410,17130,17130,17130,17130,0
|
|
20250122,163800,16680410,17130,17130,17130,17130,0
|
|
20250122,163700,16680410,17130,17130,17130,17130,0
|
|
20250122,163600,16680410,17130,17130,17130,17130,0
|
|
20250122,163500,16680410,17130,17130,17130,17130,0
|
|
20250122,163400,16680410,17130,17130,17130,17130,29
|
|
20250122,163300,16680410,17130,17130,17130,17130,0
|
|
20250122,163200,16680410,17130,17130,17130,17130,0
|
|
20250122,163100,16680410,17130,17130,17130,17130,0
|
|
20250122,163000,16680410,17130,17130,17130,17130,0
|
|
20250122,162900,16680410,17130,17130,17130,17130,0
|
|
20250122,162800,16680410,17130,17130,17130,17130,0
|
|
20250122,162700,16680410,17130,17130,17130,17130,0
|
|
20250122,162600,16680410,17130,17130,17130,17130,0
|
|
20250122,162500,16680410,17130,17130,17130,17130,0
|
|
20250122,162400,16680410,17130,17130,17130,17130,0
|
|
20250122,162300,16680410,17130,17130,17130,17130,0
|
|
20250122,162200,16680410,17130,17130,17130,17130,0
|
|
20250122,162100,16680410,17130,17130,17130,17130,0
|
|
20250122,162000,16680410,17130,17130,17130,17130,0
|
|
20250122,161900,16680410,17130,17130,17130,17130,0
|
|
20250122,161800,16680410,17130,17130,17130,17130,0
|
|
20250122,161700,16680410,17130,17130,17130,17130,0
|
|
20250122,161600,16680410,17130,17130,17130,17130,0
|
|
20250122,161500,16680410,17130,17130,17130,17130,0
|
|
20250122,161400,16680410,17130,17130,17130,17130,0
|
|
20250122,161300,16680410,17130,17130,17130,17130,0
|
|
20250122,161200,16680410,17130,17130,17130,17130,0
|
|
20250122,161100,16680410,17130,17130,17130,17130,0
|
|
20250122,161000,16680410,17130,17130,17130,17130,0
|
|
20250122,160900,16680410,17130,17130,17130,17130,0
|
|
20250122,160800,16680410,17130,17130,17130,17130,0
|
|
20250122,160700,16680410,17130,17130,17130,17130,0
|
|
20250122,160600,16680410,17130,17130,17130,17130,0
|
|
20250122,160500,16680410,17130,17130,17130,17130,0
|
|
20250122,160400,16680410,17130,17130,17130,17130,29
|
|
20250122,160300,16680410,17130,17130,17130,17130,0
|
|
20250122,160200,16680410,17130,17130,17130,17130,0
|
|
20250122,160100,16680410,17130,17130,17130,17130,0
|
|
20250122,160000,16680410,17130,17130,17130,17130,0
|
|
20250122,155900,16680410,17130,17130,17130,17130,0
|
|
20250122,155800,16680410,17130,17130,17130,17130,0
|
|
20250122,155700,16680410,17130,17130,17130,17130,0
|
|
20250122,155600,16680410,17130,17130,17130,17130,0
|
|
20250122,155500,16680410,17130,17130,17130,17130,0
|
|
20250122,155400,16680410,17130,17130,17130,17130,0
|
|
20250122,155300,16680410,17130,17130,17130,17130,0
|
|
20250122,155200,16680410,17130,17130,17130,17130,0
|
|
20250122,155100,16680410,17130,17130,17130,17130,0
|
|
20250122,155000,16680410,17130,17130,17130,17130,0
|
|
20250122,154900,16680410,17130,17130,17130,17130,0
|
|
20250122,154800,16680410,17130,17130,17130,17130,0
|
|
20250122,154700,16680410,17130,17130,17130,17130,0
|
|
20250122,154600,16680410,17130,17130,17130,17130,0
|
|
20250122,154500,16680410,17130,17130,17130,17130,0
|
|
20250122,154400,16680410,17130,17130,17130,17130,0
|
|
20250122,154300,16680410,17130,17130,17130,17130,0
|
|
20250122,154200,16680410,17130,17130,17130,17130,0
|
|
20250122,154100,16680410,17130,17130,17130,17130,0
|
|
20250122,154000,16680410,17130,17130,17130,17130,0
|
|
20250122,153900,16680410,17130,17130,17130,17130,0
|
|
20250122,153800,16680410,17130,17130,17130,17130,0
|
|
20250122,153700,16680410,17130,17130,17130,17130,0
|
|
20250122,153600,16680410,17130,17130,17130,17130,0
|
|
20250122,153500,16680410,17130,17130,17130,17130,0
|
|
20250122,153400,16680410,17130,17130,17130,17130,29
|
|
20250122,153300,16680410,17130,17130,17130,17130,0
|
|
20250122,153200,16680410,17130,17130,17130,17130,0
|
|
20250122,153100,16680410,17130,17130,17130,17130,0
|
|
20250122,153000,16680410,17130,17130,17130,17130,29
|
|
20250122,152900,16183640,17200,17200,17200,17200,0
|
|
20250122,152800,16183640,17200,17200,17200,17200,0
|
|
20250122,152700,16183640,17200,17200,17200,17200,0
|
|
20250122,152600,16183640,17200,17200,17200,17200,0
|
|
20250122,152500,16183640,17200,17200,17200,17200,0
|
|
20250122,152400,16183640,17200,17200,17200,17200,0
|
|
20250122,152300,16183640,17200,17200,17200,17200,0
|
|
20250122,152200,16183640,17200,17200,17200,17200,0
|
|
20250122,152100,16183640,17200,17200,17200,17200,0
|
|
20250122,152000,16183640,17200,17200,17200,17200,0
|
|
20250122,151900,16183640,17200,17200,17200,17200,0
|
|
20250122,151800,16183640,17200,17200,17200,17200,1
|
|
20250122,151700,16166440,17130,17130,17130,17130,0
|
|
20250122,151600,16166440,17130,17130,17130,17130,0
|
|
20250122,151500,16166440,17130,17130,17130,17130,0
|
|
20250122,151400,16166440,17130,17130,17130,17130,0
|
|
20250122,151300,16166440,17130,17130,17130,17130,0
|
|
20250122,151200,16166440,17130,17130,17130,17130,0
|
|
20250122,151100,16166440,17130,17130,17130,17130,0
|
|
20250122,151000,16166440,17130,17130,17130,17130,0
|
|
20250122,150900,16166440,17130,17130,17130,17130,0
|
|
20250122,150800,16166440,17130,17130,17130,17130,0
|
|
20250122,150700,16166440,17130,17130,17130,17130,0
|
|
20250122,150600,16166440,17130,17130,17130,17130,0
|
|
20250122,150500,16166440,17130,17130,17130,17130,0
|
|
20250122,150400,16166440,17130,17130,17130,17130,0
|
|
20250122,150300,16166440,17130,17130,17130,17130,0
|
|
20250122,150200,16166440,17130,17130,17130,17130,0
|
|
20250122,150100,16166440,17130,17130,17130,17130,0
|
|
20250122,150000,16166440,17130,17130,17130,17130,0
|
|
20250122,145900,16166440,17130,17130,17130,17130,0
|
|
20250122,145800,16166440,17130,17130,17130,17130,0
|
|
20250122,145700,16166440,17130,17130,17130,17130,0
|
|
20250122,145600,16166440,17130,17130,17130,17130,0
|
|
20250122,145500,16166440,17130,17130,17130,17130,0
|
|
20250122,145400,16166440,17130,17130,17130,17130,0
|
|
20250122,145300,16166440,17130,17140,17140,17130,47
|
|
20250122,145200,15361280,17150,17170,17170,17150,14
|
|
20250122,145100,15121000,17180,17180,17180,17180,0
|
|
20250122,145000,15121000,17180,17180,17180,17180,0
|
|
20250122,144900,15121000,17180,17180,17180,17180,14
|
|
20250122,144800,14880480,17190,17190,17190,17190,0
|
|
20250122,144700,14880480,17190,17190,17190,17190,0
|
|
20250122,144600,14880480,17190,17190,17190,17190,0
|
|
20250122,144500,14880480,17190,17190,17190,17190,0
|
|
20250122,144400,14880480,17190,17190,17190,17190,0
|
|
20250122,144300,14880480,17190,17190,17190,17190,0
|
|
20250122,144200,14880480,17190,17190,17190,17190,0
|
|
20250122,144100,14880480,17190,17190,17190,17190,0
|
|
20250122,144000,14880480,17190,17190,17190,17190,0
|
|
20250122,143900,14880480,17190,17190,17190,17190,13
|
|
20250122,143800,14657010,17200,17200,17200,17200,0
|
|
20250122,143700,14657010,17200,17200,17200,17200,0
|
|
20250122,143600,14657010,17200,17200,17200,17200,0
|
|
20250122,143500,14657010,17200,17200,17200,17200,0
|
|
20250122,143400,14657010,17200,17200,17200,17200,0
|
|
20250122,143300,14657010,17200,17200,17200,17200,0
|
|
20250122,143200,14657010,17200,17200,17200,17200,0
|
|
20250122,143100,14657010,17200,17200,17200,17200,0
|
|
20250122,143000,14657010,17200,17200,17200,17200,0
|
|
20250122,142900,14657010,17200,17200,17200,17200,0
|
|
20250122,142800,14657010,17200,17200,17200,17200,0
|
|
20250122,142700,14657010,17200,17200,17200,17200,0
|
|
20250122,142600,14657010,17200,17200,17200,17200,0
|
|
20250122,142500,14657010,17200,17200,17200,17200,0
|
|
20250122,142400,14657010,17200,17200,17200,17200,0
|
|
20250122,142300,14657010,17200,17200,17200,17200,0
|
|
20250122,142200,14657010,17200,17200,17200,17200,0
|
|
20250122,142100,14657010,17200,17200,17200,17200,0
|
|
20250122,142000,14657010,17200,17200,17200,17200,0
|
|
20250122,141900,14657010,17200,17200,17200,17200,25
|
|
20250122,141800,14227010,17200,17200,17200,17200,0
|
|
20250122,141700,14227010,17200,17200,17200,17200,0
|
|
20250122,141600,14227010,17200,17200,17200,17200,0
|
|
20250122,141500,14227010,17200,17200,17200,17200,1
|
|
20250122,141400,14209810,17190,17190,17190,17190,0
|
|
20250122,141300,14209810,17190,17190,17190,17190,40
|
|
20250122,141200,13522210,17200,17200,17200,17200,0
|
|
20250122,141100,13522210,17200,17200,17200,17200,0
|
|
20250122,141000,13522210,17200,17200,17200,17200,0
|
|
20250122,140900,13522210,17200,17200,17200,17200,0
|
|
20250122,140800,13522210,17200,17200,17200,17200,0
|
|
20250122,140700,13522210,17200,17200,17200,17200,0
|
|
20250122,140600,13522210,17200,17200,17200,17200,1
|
|
20250122,140500,13505010,17200,17200,17200,17200,0
|
|
20250122,140400,13505010,17200,17200,17200,17200,0
|
|
20250122,140300,13505010,17200,17200,17200,17200,0
|
|
20250122,140200,13505010,17200,17200,17200,17200,0
|
|
20250122,140100,13505010,17200,17200,17200,17200,0
|
|
20250122,140000,13505010,17200,17200,17200,17200,0
|
|
20250122,135900,13505010,17200,17200,17200,17200,0
|
|
20250122,135800,13505010,17200,17200,17200,17200,0
|
|
20250122,135700,13505010,17200,17200,17200,17200,0
|
|
20250122,135600,13505010,17200,17200,17200,17200,0
|
|
20250122,135500,13505010,17200,17200,17200,17200,0
|
|
20250122,135400,13505010,17200,17200,17200,17200,0
|
|
20250122,135300,13505010,17200,17200,17200,17200,0
|
|
20250122,135200,13505010,17200,17200,17200,17200,0
|
|
20250122,135100,13505010,17200,17200,17200,17200,0
|
|
20250122,135000,13505010,17200,17200,17200,17200,0
|
|
20250122,134900,13505010,17200,17200,17200,17200,30
|
|
20250122,134800,12989010,17200,17200,17200,17200,0
|
|
20250122,134700,12989010,17200,17200,17200,17200,0
|
|
20250122,134600,12989010,17200,17200,17200,17200,0
|
|
20250122,134500,12989010,17200,17200,17200,17200,0
|
|
20250122,134400,12989010,17200,17200,17200,17200,0
|
|
20250122,134300,12989010,17200,17200,17200,17200,0
|
|
20250122,134200,12989010,17200,17200,17200,17200,0
|
|
20250122,134100,12989010,17200,17200,17200,17200,20
|
|
20250122,134000,12645010,17200,17200,17200,17200,0
|
|
20250122,133900,12645010,17200,17200,17200,17200,0
|
|
20250122,133800,12645010,17200,17200,17200,17200,0
|
|
20250122,133700,12645010,17200,17200,17200,17200,0
|
|
20250122,133600,12645010,17200,17200,17200,17200,0
|
|
20250122,133500,12645010,17200,17200,17200,17200,0
|
|
20250122,133400,12645010,17200,17200,17200,17200,0
|
|
20250122,133300,12645010,17200,17200,17200,17200,0
|
|
20250122,133200,12645010,17200,17200,17200,17200,0
|
|
20250122,133100,12645010,17200,17200,17200,17200,0
|
|
20250122,133000,12645010,17200,17200,17200,17200,0
|
|
20250122,132900,12645010,17200,17200,17200,17200,0
|
|
20250122,132800,12645010,17200,17200,17200,17200,10
|
|
20250122,132700,12473010,17200,17200,17200,17200,0
|
|
20250122,132600,12473010,17200,17200,17200,17200,0
|
|
20250122,132500,12473010,17200,17200,17200,17200,0
|
|
20250122,132400,12473010,17200,17200,17200,17200,0
|
|
20250122,132300,12473010,17200,17200,17200,17200,20
|
|
20250122,132200,12129010,17200,17200,17200,17200,0
|
|
20250122,132100,12129010,17200,17200,17200,17200,0
|
|
20250122,132000,12129010,17200,17210,17210,17200,200
|
|
20250122,131900,8689000,17200,17200,17200,17200,0
|
|
20250122,131800,8689000,17200,17200,17200,17200,0
|
|
20250122,131700,8689000,17200,17200,17200,17200,0
|
|
20250122,131600,8689000,17200,17200,17200,17200,0
|
|
20250122,131500,8689000,17200,17200,17200,17200,0
|
|
20250122,131400,8689000,17200,17200,17200,17200,0
|
|
20250122,131300,8689000,17200,17200,17200,17200,0
|
|
20250122,131200,8689000,17200,17200,17200,17200,0
|
|
20250122,131100,8689000,17200,17200,17200,17200,0
|
|
20250122,131000,8689000,17200,17200,17200,17200,0
|
|
20250122,130900,8689000,17200,17200,17200,17200,0
|
|
20250122,130800,8689000,17200,17200,17200,17200,0
|
|
20250122,130700,8689000,17200,17200,17200,17200,0
|
|
20250122,130600,8689000,17200,17200,17200,17200,0
|
|
20250122,130500,8689000,17200,17200,17200,17200,0
|
|
20250122,130400,8689000,17200,17200,17200,17200,0
|
|
20250122,130300,8689000,17200,17200,17200,17200,0
|
|
20250122,130200,8689000,17200,17200,17200,17200,0
|
|
20250122,130100,8689000,17200,17200,17200,17200,0
|
|
20250122,130000,8689000,17200,17200,17200,17200,0
|
|
20250122,125900,8689000,17200,17200,17200,17200,0
|
|
20250122,125800,8689000,17200,17200,17200,17200,0
|
|
20250122,125700,8689000,17200,17200,17200,17200,0
|
|
20250122,125600,8689000,17200,17200,17200,17200,0
|
|
20250122,125500,8689000,17200,17200,17200,17200,0
|
|
20250122,125400,8689000,17200,17200,17200,17200,0
|
|
20250122,125300,8689000,17200,17200,17200,17200,0
|
|
20250122,125200,8689000,17200,17200,17200,17200,0
|
|
20250122,125100,8689000,17200,17200,17200,17200,0
|
|
20250122,125000,8689000,17200,17200,17200,17200,0
|
|
20250122,124900,8689000,17200,17200,17200,17200,0
|
|
20250122,124800,8689000,17200,17200,17200,17200,0
|
|
20250122,124700,8689000,17200,17200,17200,17200,0
|
|
20250122,124600,8689000,17200,17200,17200,17200,0
|
|
20250122,124500,8689000,17200,17200,17200,17200,0
|
|
20250122,124400,8689000,17200,17200,17200,17200,0
|
|
20250122,124300,8689000,17200,17200,17200,17200,0
|
|
20250122,124200,8689000,17200,17200,17200,17200,0
|
|
20250122,124100,8689000,17200,17200,17200,17200,0
|
|
20250122,124000,8689000,17200,17200,17200,17200,0
|
|
20250122,123900,8689000,17200,17200,17200,17200,0
|
|
20250122,123800,8689000,17200,17200,17200,17200,10
|
|
20250122,123700,8517000,17200,17200,17200,17200,29
|
|
20250122,123600,8018200,17250,17250,17250,17250,0
|
|
20250122,123500,8018200,17250,17250,17250,17250,0
|
|
20250122,123400,8018200,17250,17250,17250,17250,0
|
|
20250122,123300,8018200,17250,17250,17250,17250,0
|
|
20250122,123200,8018200,17250,17250,17250,17250,0
|
|
20250122,123100,8018200,17250,17250,17250,17250,0
|
|
20250122,123000,8018200,17250,17250,17250,17250,0
|
|
20250122,122900,8018200,17250,17250,17250,17250,0
|
|
20250122,122800,8018200,17250,17250,17250,17250,0
|
|
20250122,122700,8018200,17250,17250,17250,17250,0
|
|
20250122,122600,8018200,17250,17250,17250,17250,0
|
|
20250122,122500,8018200,17250,17250,17250,17250,0
|
|
20250122,122400,8018200,17250,17250,17250,17250,0
|
|
20250122,122300,8018200,17250,17250,17250,17250,0
|
|
20250122,122200,8018200,17250,17250,17250,17250,0
|
|
20250122,122100,8018200,17250,17250,17250,17250,0
|
|
20250122,122000,8018200,17250,17250,17250,17250,0
|
|
20250122,121900,8018200,17250,17250,17250,17250,0
|
|
20250122,121800,8018200,17250,17250,17250,17250,0
|
|
20250122,121700,8018200,17250,17250,17250,17250,0
|
|
20250122,121600,8018200,17250,17250,17250,17250,0
|
|
20250122,121500,8018200,17250,17250,17250,17250,0
|
|
20250122,121400,8018200,17250,17250,17250,17250,0
|
|
20250122,121300,8018200,17250,17250,17250,17250,0
|
|
20250122,121200,8018200,17250,17250,17250,17250,0
|
|
20250122,121100,8018200,17250,17250,17250,17250,2
|
|
20250122,121000,7983700,17250,17250,17250,17250,0
|
|
20250122,120900,7983700,17250,17250,17250,17250,0
|
|
20250122,120800,7983700,17250,17250,17250,17250,0
|
|
20250122,120700,7983700,17250,17250,17250,17250,0
|
|
20250122,120600,7983700,17250,17250,17250,17250,0
|
|
20250122,120500,7983700,17250,17250,17250,17250,0
|
|
20250122,120400,7983700,17250,17250,17250,17250,0
|
|
20250122,120300,7983700,17250,17250,17250,17250,0
|
|
20250122,120200,7983700,17250,17250,17250,17250,0
|
|
20250122,120100,7983700,17250,17250,17250,17250,0
|
|
20250122,120000,7983700,17250,17250,17250,17250,0
|
|
20250122,115900,7983700,17250,17250,17250,17250,0
|
|
20250122,115800,7983700,17250,17250,17250,17250,0
|
|
20250122,115700,7983700,17250,17250,17250,17250,0
|
|
20250122,115600,7983700,17250,17250,17250,17250,0
|
|
20250122,115500,7983700,17250,17250,17250,17250,0
|
|
20250122,115400,7983700,17250,17250,17250,17250,0
|
|
20250122,115300,7983700,17250,17250,17250,17250,0
|
|
20250122,115200,7983700,17250,17250,17250,17250,0
|
|
20250122,115100,7983700,17250,17250,17250,17250,0
|
|
20250122,115000,7983700,17250,17250,17250,17250,0
|
|
20250122,114900,7983700,17250,17250,17250,17250,0
|
|
20250122,114800,7983700,17250,17250,17250,17250,0
|
|
20250122,114700,7983700,17250,17250,17250,17250,41
|
|
20250122,114600,7276450,17200,17200,17200,17200,0
|
|
20250122,114500,7276450,17200,17200,17200,17200,0
|
|
20250122,114400,7276450,17200,17200,17200,17200,0
|
|
20250122,114300,7276450,17200,17200,17200,17200,0
|
|
20250122,114200,7276450,17200,17200,17200,17200,0
|
|
20250122,114100,7276450,17200,17200,17200,17200,0
|
|
20250122,114000,7276450,17200,17200,17200,17200,0
|
|
20250122,113900,7276450,17200,17200,17200,17200,0
|
|
20250122,113800,7276450,17200,17200,17200,17200,84
|
|
20250122,113700,5831650,17200,17200,17200,17200,0
|
|
20250122,113600,5831650,17200,17200,17200,17200,1
|
|
20250122,113500,5814450,17250,17250,17250,17250,0
|
|
20250122,113400,5814450,17250,17250,17250,17250,0
|
|
20250122,113300,5814450,17250,17250,17250,17250,0
|
|
20250122,113200,5814450,17250,17250,17250,17250,0
|
|
20250122,113100,5814450,17250,17250,17250,17250,0
|
|
20250122,113000,5814450,17250,17250,17250,17250,0
|
|
20250122,112900,5814450,17250,17250,17250,17250,0
|
|
20250122,112800,5814450,17250,17250,17250,17250,30
|
|
20250122,112700,5296950,17270,17270,17270,17270,0
|
|
20250122,112600,5296950,17270,17270,17270,17270,0
|
|
20250122,112500,5296950,17270,17260,17270,17260,225
|
|
20250122,112400,1411990,17200,17200,17200,17200,0
|
|
20250122,112300,1411990,17200,17200,17200,17200,0
|
|
20250122,112200,1411990,17200,17200,17200,17200,0
|
|
20250122,112100,1411990,17200,17200,17200,17200,0
|
|
20250122,112000,1411990,17200,17200,17200,17200,0
|
|
20250122,111900,1411990,17200,17200,17200,17200,0
|
|
20250122,111800,1411990,17200,17200,17200,17200,0
|
|
20250122,111700,1411990,17200,17200,17200,17200,12
|
|
20250122,111600,1205590,17260,17260,17260,17260,0
|
|
20250122,111500,1205590,17260,17260,17260,17260,0
|
|
20250122,111400,1205590,17260,17260,17260,17260,0
|
|
20250122,111300,1205590,17260,17260,17260,17260,0
|
|
20250122,111200,1205590,17260,17260,17260,17260,0
|
|
20250122,111100,1205590,17260,17260,17260,17260,0
|
|
20250122,111000,1205590,17260,17260,17260,17260,0
|
|
20250122,110900,1205590,17260,17260,17260,17260,0
|
|
20250122,110800,1205590,17260,17200,17260,17200,40
|
|
20250122,110700,516400,17200,17200,17200,17200,0
|
|
20250122,110600,516400,17200,17200,17200,17200,0
|
|
20250122,110500,516400,17200,17200,17200,17200,0
|
|
20250122,110400,516400,17200,17200,17200,17200,0
|
|
20250122,110300,516400,17200,17200,17200,17200,0
|
|
20250122,110200,516400,17200,17200,17200,17200,10
|
|
20250122,110100,344400,17200,17200,17200,17200,0
|
|
20250122,110000,344400,17200,17200,17200,17200,0
|
|
20250122,105900,344400,17200,17200,17200,17200,0
|
|
20250122,105800,344400,17200,17200,17200,17200,3
|
|
20250122,105700,292800,17260,17260,17260,17260,0
|
|
20250122,105600,292800,17260,17260,17260,17260,0
|
|
20250122,105500,292800,17260,17260,17260,17260,0
|
|
20250122,105400,292800,17260,17260,17260,17260,0
|
|
20250122,105300,292800,17260,17260,17260,17260,0
|
|
20250122,105200,292800,17260,17260,17260,17260,0
|
|
20250122,105100,292800,17260,17260,17260,17260,0
|
|
20250122,105000,292800,17260,17260,17260,17260,0
|
|
20250122,104900,292800,17260,17260,17260,17260,0
|
|
20250122,104800,292800,17260,17260,17260,17260,0
|
|
20250122,104700,292800,17260,17260,17260,17260,0
|
|
20250122,104600,292800,17260,17260,17260,17260,0
|
|
20250122,104500,292800,17260,17260,17260,17260,0
|
|
20250122,104400,292800,17260,17260,17260,17260,0
|
|
20250122,104300,292800,17260,17260,17260,17260,0
|
|
20250122,104200,292800,17260,17260,17260,17260,0
|
|
20250122,104100,292800,17260,17260,17260,17260,0
|
|
20250122,104000,292800,17260,17260,17260,17260,0
|
|
20250122,103900,292800,17260,17250,17260,17250,3
|
|
20250122,103800,241030,17260,17260,17260,17260,0
|
|
20250122,103700,241030,17260,17260,17260,17260,0
|
|
20250122,103600,241030,17260,17260,17260,17260,0
|
|
20250122,103500,241030,17260,17260,17260,17260,0
|
|
20250122,103400,241030,17260,17260,17260,17260,0
|
|
20250122,103300,241030,17260,17260,17260,17260,0
|
|
20250122,103200,241030,17260,17260,17260,17260,0
|
|
20250122,103100,241030,17260,17260,17260,17260,0
|
|
20250122,103000,241030,17260,17260,17260,17260,0
|
|
20250122,102900,241030,17260,17260,17260,17260,0
|
|
20250122,102800,241030,17260,17260,17260,17260,0
|
|
20250122,102700,241030,17260,17260,17260,17260,0
|
|
20250122,102600,241030,17260,17260,17260,17260,0
|
|
20250122,102500,241030,17260,17260,17260,17260,0
|
|
20250122,102400,241030,17260,17260,17260,17260,0
|
|
20250122,102300,241030,17260,17260,17260,17260,0
|
|
20250122,102200,241030,17260,17260,17260,17260,0
|
|
20250122,102100,241030,17260,17260,17260,17260,0
|
|
20250122,102000,241030,17260,17260,17260,17260,0
|
|
20250122,101900,241030,17260,17260,17260,17260,0
|
|
20250122,101800,241030,17260,17260,17260,17260,0
|
|
20250122,101700,241030,17260,17260,17260,17260,0
|
|
20250122,101600,241030,17260,17260,17260,17260,0
|
|
20250122,101500,241030,17260,17260,17260,17260,0
|
|
20250122,101400,241030,17260,17260,17260,17260,0
|
|
20250122,101300,241030,17260,17260,17260,17260,0
|
|
20250122,101200,241030,17260,17260,17260,17260,0
|
|
20250122,101100,241030,17260,17260,17260,17260,0
|
|
20250122,101000,241030,17260,17260,17260,17260,0
|
|
20250122,100900,241030,17260,17260,17260,17260,0
|
|
20250122,100800,241030,17260,17260,17260,17260,0
|
|
20250122,100700,241030,17260,17260,17260,17260,0
|
|
20250122,100600,241030,17260,17250,17260,17250,5
|
|
20250122,100500,154740,17190,17190,17190,17190,0
|
|
20250122,100400,154740,17190,17190,17190,17190,0
|
|
20250122,100300,154740,17190,17190,17190,17190,0
|
|
20250122,100200,154740,17190,17190,17190,17190,0
|
|
20250122,100100,154740,17190,17190,17190,17190,0
|
|
20250122,100000,154740,17190,17190,17190,17190,0
|
|
20250122,095900,154740,17190,17190,17190,17190,1
|
|
20250122,095800,137550,17260,17260,17260,17260,0
|
|
20250122,095700,137550,17260,17260,17260,17260,0
|
|
20250122,095600,137550,17260,17260,17260,17260,0
|
|
20250122,095500,137550,17260,17260,17260,17260,0
|
|
20250122,095400,137550,17260,17260,17260,17260,0
|
|
20250122,095300,137550,17260,17260,17260,17260,0
|
|
20250122,095200,137550,17260,17260,17260,17260,0
|
|
20250122,095100,137550,17260,17260,17260,17260,0
|
|
20250122,095000,137550,17260,17260,17260,17260,0
|
|
20250122,094900,137550,17260,17260,17260,17260,0
|
|
20250122,094800,137550,17260,17260,17260,17260,0
|
|
20250122,094700,137550,17260,17260,17260,17260,0
|
|
20250122,094600,137550,17260,17260,17260,17260,0
|
|
20250122,094500,137550,17260,17260,17260,17260,0
|
|
20250122,094400,137550,17260,17190,17260,17190,2
|
|
20250122,094300,103100,17190,17190,17190,17190,0
|
|
20250122,094200,103100,17190,17190,17190,17190,0
|
|
20250122,094100,103100,17190,17190,17190,17190,0
|
|
20250122,094000,103100,17190,17190,17190,17190,0
|
|
20250122,093900,103100,17190,17190,17190,17190,1
|
|
20250122,093800,85910,17160,17160,17160,17160,2
|
|
20250122,093700,51590,17160,17160,17160,17160,0
|
|
20250122,093600,51590,17160,17160,17160,17160,1
|
|
20250122,093500,34430,17160,17160,17160,17160,0
|
|
20250122,093400,34430,17160,17160,17160,17160,0
|
|
20250122,093300,34430,17160,17160,17160,17160,0
|
|
20250122,093200,34430,17160,17160,17160,17160,0
|
|
20250122,093100,34430,17160,17160,17160,17160,0
|
|
20250122,093000,34430,17160,17160,17160,17160,0
|
|
20250122,092900,34430,17160,17160,17160,17160,0
|
|
20250122,092800,34430,17160,17160,17160,17160,0
|
|
20250122,092700,34430,17160,17160,17160,17160,0
|
|
20250122,092600,34430,17160,17160,17160,17160,1
|
|
20250122,092500,17270,17270,17270,17270,17270,0
|
|
20250122,092400,17270,17270,17270,17270,17270,0
|
|
20250122,092300,17270,17270,17270,17270,17270,0
|
|
20250122,092200,17270,17270,17270,17270,17270,0
|
|
20250122,092100,17270,17270,17270,17270,17270,0
|
|
20250122,092000,17270,17270,17270,17270,17270,0
|
|
20250122,091900,17270,17270,17270,17270,17270,0
|
|
20250122,091800,17270,17270,17270,17270,17270,0
|
|
20250122,091700,17270,17270,17270,17270,17270,0
|
|
20250122,091600,17270,17270,17270,17270,17270,0
|
|
20250122,091500,17270,17270,17270,17270,17270,0
|
|
20250122,091400,17270,17270,17270,17270,17270,0
|
|
20250122,091300,17270,17270,17270,17270,17270,0
|
|
20250122,091200,17270,17270,17270,17270,17270,0
|
|
20250122,091100,17270,17270,17270,17270,17270,0
|
|
20250122,091000,17270,17270,17270,17270,17270,0
|
|
20250122,090900,17270,17270,17270,17270,17270,0
|
|
20250122,090800,17270,17270,17270,17270,17270,0
|
|
20250122,090700,17270,17270,17270,17270,17270,0
|
|
20250122,090600,17270,17270,17270,17270,17270,1
|
|
20250122,090500,0,17210,17210,17210,17210,0
|
|
20250122,090400,0,17210,17210,17210,17210,0
|
|
20250122,090300,0,17210,17210,17210,17210,0
|
|
20250122,090200,0,17210,17210,17210,17210,0
|
|
20250122,090100,0,17210,17210,17210,17210,0
|
|
20250122,090000,0,17210,17210,17210,17210,0
|