677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,201400,208592900,17870,17870,17870,17870,39
|
|
20250109,201300,208592900,17870,17870,17870,17870,0
|
|
20250109,201200,208592900,17870,17870,17870,17870,0
|
|
20250109,201100,208592900,17870,17870,17870,17870,0
|
|
20250109,201000,208592900,17870,17870,17870,17870,0
|
|
20250109,200900,208592900,17870,17870,17870,17870,0
|
|
20250109,200800,208592900,17870,17870,17870,17870,0
|
|
20250109,200700,208592900,17870,17870,17870,17870,0
|
|
20250109,200600,208592900,17870,17870,17870,17870,0
|
|
20250109,200500,208592900,17870,17870,17870,17870,0
|
|
20250109,200400,208592900,17870,17870,17870,17870,0
|
|
20250109,200300,208592900,17870,17870,17870,17870,0
|
|
20250109,200200,208592900,17870,17870,17870,17870,0
|
|
20250109,200100,208592900,17870,17870,17870,17870,0
|
|
20250109,200000,208592900,17870,17870,17870,17870,0
|
|
20250109,195900,208592900,17870,17870,17870,17870,0
|
|
20250109,195800,208592900,17870,17870,17870,17870,0
|
|
20250109,195700,208592900,17870,17870,17870,17870,0
|
|
20250109,195600,208592900,17870,17870,17870,17870,0
|
|
20250109,195500,208592900,17870,17870,17870,17870,0
|
|
20250109,195400,208592900,17870,17870,17870,17870,0
|
|
20250109,195300,208592900,17870,17870,17870,17870,0
|
|
20250109,195200,208592900,17870,17870,17870,17870,0
|
|
20250109,195100,208592900,17870,17870,17870,17870,0
|
|
20250109,195000,208592900,17870,17870,17870,17870,0
|
|
20250109,194900,208592900,17870,17870,17870,17870,0
|
|
20250109,194800,208592900,17870,17870,17870,17870,0
|
|
20250109,194700,208592900,17870,17870,17870,17870,0
|
|
20250109,194600,208592900,17870,17870,17870,17870,0
|
|
20250109,194500,208592900,17870,17870,17870,17870,0
|
|
20250109,194400,208592900,17870,17870,17870,17870,39
|
|
20250109,194300,208592900,17870,17870,17870,17870,0
|
|
20250109,194200,208592900,17870,17870,17870,17870,0
|
|
20250109,194100,208592900,17870,17870,17870,17870,0
|
|
20250109,194000,208592900,17870,17870,17870,17870,0
|
|
20250109,193900,208592900,17870,17870,17870,17870,0
|
|
20250109,193800,208592900,17870,17870,17870,17870,0
|
|
20250109,193700,208592900,17870,17870,17870,17870,0
|
|
20250109,193600,208592900,17870,17870,17870,17870,0
|
|
20250109,193500,208592900,17870,17870,17870,17870,0
|
|
20250109,193400,208592900,17870,17870,17870,17870,0
|
|
20250109,193300,208592900,17870,17870,17870,17870,0
|
|
20250109,193200,208592900,17870,17870,17870,17870,0
|
|
20250109,193100,208592900,17870,17870,17870,17870,0
|
|
20250109,193000,208592900,17870,17870,17870,17870,0
|
|
20250109,192900,208592900,17870,17870,17870,17870,0
|
|
20250109,192800,208592900,17870,17870,17870,17870,0
|
|
20250109,192700,208592900,17870,17870,17870,17870,0
|
|
20250109,192600,208592900,17870,17870,17870,17870,0
|
|
20250109,192500,208592900,17870,17870,17870,17870,0
|
|
20250109,192400,208592900,17870,17870,17870,17870,0
|
|
20250109,192300,208592900,17870,17870,17870,17870,0
|
|
20250109,192200,208592900,17870,17870,17870,17870,0
|
|
20250109,192100,208592900,17870,17870,17870,17870,0
|
|
20250109,192000,208592900,17870,17870,17870,17870,0
|
|
20250109,191900,208592900,17870,17870,17870,17870,0
|
|
20250109,191800,208592900,17870,17870,17870,17870,0
|
|
20250109,191700,208592900,17870,17870,17870,17870,0
|
|
20250109,191600,208592900,17870,17870,17870,17870,0
|
|
20250109,191500,208592900,17870,17870,17870,17870,0
|
|
20250109,191400,208592900,17870,17870,17870,17870,39
|
|
20250109,191300,208592900,17870,17870,17870,17870,0
|
|
20250109,191200,208592900,17870,17870,17870,17870,0
|
|
20250109,191100,208592900,17870,17870,17870,17870,0
|
|
20250109,191000,208592900,17870,17870,17870,17870,0
|
|
20250109,190900,208592900,17870,17870,17870,17870,0
|
|
20250109,190800,208592900,17870,17870,17870,17870,0
|
|
20250109,190700,208592900,17870,17870,17870,17870,0
|
|
20250109,190600,208592900,17870,17870,17870,17870,0
|
|
20250109,190500,208592900,17870,17870,17870,17870,0
|
|
20250109,190400,208592900,17870,17870,17870,17870,0
|
|
20250109,190300,208592900,17870,17870,17870,17870,0
|
|
20250109,190200,208592900,17870,17870,17870,17870,0
|
|
20250109,190100,208592900,17870,17870,17870,17870,0
|
|
20250109,190000,208592900,17870,17870,17870,17870,0
|
|
20250109,185900,208592900,17870,17870,17870,17870,0
|
|
20250109,185800,208592900,17870,17870,17870,17870,0
|
|
20250109,185700,208592900,17870,17870,17870,17870,0
|
|
20250109,185600,208592900,17870,17870,17870,17870,0
|
|
20250109,185500,208592900,17870,17870,17870,17870,0
|
|
20250109,185400,208592900,17870,17870,17870,17870,0
|
|
20250109,185300,208592900,17870,17870,17870,17870,0
|
|
20250109,185200,208592900,17870,17870,17870,17870,0
|
|
20250109,185100,208592900,17870,17870,17870,17870,0
|
|
20250109,185000,208592900,17870,17870,17870,17870,0
|
|
20250109,184900,208592900,17870,17870,17870,17870,0
|
|
20250109,184800,208592900,17870,17870,17870,17870,0
|
|
20250109,184700,208592900,17870,17870,17870,17870,0
|
|
20250109,184600,208592900,17870,17870,17870,17870,0
|
|
20250109,184500,208592900,17870,17870,17870,17870,0
|
|
20250109,184400,208592900,17870,17870,17870,17870,39
|
|
20250109,184300,208592900,17870,17870,17870,17870,0
|
|
20250109,184200,208592900,17870,17870,17870,17870,0
|
|
20250109,184100,208592900,17870,17870,17870,17870,0
|
|
20250109,184000,208592900,17870,17870,17870,17870,0
|
|
20250109,183900,208592900,17870,17870,17870,17870,0
|
|
20250109,183800,208592900,17870,17870,17870,17870,0
|
|
20250109,183700,208592900,17870,17870,17870,17870,0
|
|
20250109,183600,208592900,17870,17870,17870,17870,0
|
|
20250109,183500,208592900,17870,17870,17870,17870,0
|
|
20250109,183400,208592900,17870,17870,17870,17870,0
|
|
20250109,183300,208592900,17870,17870,17870,17870,0
|
|
20250109,183200,208592900,17870,17870,17870,17870,0
|
|
20250109,183100,208592900,17870,17870,17870,17870,0
|
|
20250109,183000,208592900,17870,17870,17870,17870,0
|
|
20250109,182900,208592900,17870,17870,17870,17870,0
|
|
20250109,182800,208592900,17870,17870,17870,17870,0
|
|
20250109,182700,208592900,17870,17870,17870,17870,0
|
|
20250109,182600,208592900,17870,17870,17870,17870,0
|
|
20250109,182500,208592900,17870,17870,17870,17870,0
|
|
20250109,182400,208592900,17870,17870,17870,17870,0
|
|
20250109,182300,208592900,17870,17870,17870,17870,0
|
|
20250109,182200,208592900,17870,17870,17870,17870,0
|
|
20250109,182100,208592900,17870,17870,17870,17870,0
|
|
20250109,182000,208592900,17870,17870,17870,17870,0
|
|
20250109,181900,208592900,17870,17870,17870,17870,0
|
|
20250109,181800,208592900,17870,17870,17870,17870,0
|
|
20250109,181700,208592900,17870,17870,17870,17870,0
|
|
20250109,181600,208592900,17870,17870,17870,17870,0
|
|
20250109,181500,208592900,17870,17870,17870,17870,0
|
|
20250109,181400,208592900,17870,17870,17870,17870,39
|
|
20250109,181300,208592900,17870,17870,17870,17870,0
|
|
20250109,181200,208592900,17870,17870,17870,17870,0
|
|
20250109,181100,208592900,17870,17870,17870,17870,0
|
|
20250109,181000,208592900,17870,17870,17870,17870,0
|
|
20250109,180900,208592900,17870,17870,17870,17870,0
|
|
20250109,180800,208592900,17870,17870,17870,17870,0
|
|
20250109,180700,208592900,17870,17870,17870,17870,0
|
|
20250109,180600,208592900,17870,17870,17870,17870,0
|
|
20250109,180500,208592900,17870,17870,17870,17870,0
|
|
20250109,180400,208592900,17870,17870,17870,17870,0
|
|
20250109,180300,208592900,17870,17870,17870,17870,0
|
|
20250109,180200,208592900,17870,17870,17870,17870,0
|
|
20250109,180100,208592900,17870,17870,17870,17870,0
|
|
20250109,180000,208592900,17870,17870,17870,17870,0
|
|
20250109,175900,208592900,17870,17870,17870,17870,0
|
|
20250109,175800,208592900,17870,17870,17870,17870,0
|
|
20250109,175700,208592900,17870,17870,17870,17870,0
|
|
20250109,175600,208592900,17870,17870,17870,17870,0
|
|
20250109,175500,208592900,17870,17870,17870,17870,0
|
|
20250109,175400,208592900,17870,17870,17870,17870,0
|
|
20250109,175300,208592900,17870,17870,17870,17870,0
|
|
20250109,175200,208592900,17870,17870,17870,17870,0
|
|
20250109,175100,208592900,17870,17870,17870,17870,0
|
|
20250109,175000,208592900,17870,17870,17870,17870,0
|
|
20250109,174900,208592900,17870,17870,17870,17870,0
|
|
20250109,174800,208592900,17870,17870,17870,17870,0
|
|
20250109,174700,208592900,17870,17870,17870,17870,0
|
|
20250109,174600,208592900,17870,17870,17870,17870,0
|
|
20250109,174500,208592900,17870,17870,17870,17870,0
|
|
20250109,174400,208592900,17870,17870,17870,17870,39
|
|
20250109,174300,208592900,17870,17870,17870,17870,0
|
|
20250109,174200,208592900,17870,17870,17870,17870,0
|
|
20250109,174100,208592900,17870,17870,17870,17870,0
|
|
20250109,174000,208592900,17870,17870,17870,17870,0
|
|
20250109,173900,208592900,17870,17870,17870,17870,0
|
|
20250109,173800,208592900,17870,17870,17870,17870,0
|
|
20250109,173700,208592900,17870,17870,17870,17870,0
|
|
20250109,173600,208592900,17870,17870,17870,17870,0
|
|
20250109,173500,208592900,17870,17870,17870,17870,0
|
|
20250109,173400,208592900,17870,17870,17870,17870,0
|
|
20250109,173300,208592900,17870,17870,17870,17870,0
|
|
20250109,173200,208592900,17870,17870,17870,17870,0
|
|
20250109,173100,208592900,17870,17870,17870,17870,0
|
|
20250109,173000,208592900,17870,17870,17870,17870,0
|
|
20250109,172900,208592900,17870,17870,17870,17870,0
|
|
20250109,172800,208592900,17870,17870,17870,17870,0
|
|
20250109,172700,208592900,17870,17870,17870,17870,0
|
|
20250109,172600,208592900,17870,17870,17870,17870,0
|
|
20250109,172500,208592900,17870,17870,17870,17870,0
|
|
20250109,172400,208592900,17870,17870,17870,17870,0
|
|
20250109,172300,208592900,17870,17870,17870,17870,0
|
|
20250109,172200,208592900,17870,17870,17870,17870,0
|
|
20250109,172100,208592900,17870,17870,17870,17870,0
|
|
20250109,172000,208592900,17870,17870,17870,17870,0
|
|
20250109,171900,208592900,17870,17870,17870,17870,0
|
|
20250109,171800,208592900,17870,17870,17870,17870,0
|
|
20250109,171700,208592900,17870,17870,17870,17870,0
|
|
20250109,171600,208592900,17870,17870,17870,17870,0
|
|
20250109,171500,208592900,17870,17870,17870,17870,0
|
|
20250109,171400,208592900,17870,17870,17870,17870,39
|
|
20250109,171300,208592900,17870,17870,17870,17870,0
|
|
20250109,171200,208592900,17870,17870,17870,17870,0
|
|
20250109,171100,208592900,17870,17870,17870,17870,0
|
|
20250109,171000,208592900,17870,17870,17870,17870,0
|
|
20250109,170900,208592900,17870,17870,17870,17870,0
|
|
20250109,170800,208592900,17870,17870,17870,17870,0
|
|
20250109,170700,208592900,17870,17870,17870,17870,0
|
|
20250109,170600,208592900,17870,17870,17870,17870,0
|
|
20250109,170500,208592900,17870,17870,17870,17870,0
|
|
20250109,170400,208592900,17870,17870,17870,17870,0
|
|
20250109,170300,208592900,17870,17870,17870,17870,0
|
|
20250109,170200,208592900,17870,17870,17870,17870,0
|
|
20250109,170100,208592900,17870,17870,17870,17870,0
|
|
20250109,170000,208592900,17870,17870,17870,17870,0
|
|
20250109,165900,208592900,17870,17870,17870,17870,0
|
|
20250109,165800,208592900,17870,17870,17870,17870,0
|
|
20250109,165700,208592900,17870,17870,17870,17870,0
|
|
20250109,165600,208592900,17870,17870,17870,17870,0
|
|
20250109,165500,208592900,17870,17870,17870,17870,0
|
|
20250109,165400,208592900,17870,17870,17870,17870,0
|
|
20250109,165300,208592900,17870,17870,17870,17870,0
|
|
20250109,165200,208592900,17870,17870,17870,17870,0
|
|
20250109,165100,208592900,17870,17870,17870,17870,0
|
|
20250109,165000,208592900,17870,17870,17870,17870,0
|
|
20250109,164900,208592900,17870,17870,17870,17870,0
|
|
20250109,164800,208592900,17870,17870,17870,17870,0
|
|
20250109,164700,208592900,17870,17870,17870,17870,0
|
|
20250109,164600,208592900,17870,17870,17870,17870,0
|
|
20250109,164500,208592900,17870,17870,17870,17870,0
|
|
20250109,164400,208592900,17870,17870,17870,17870,39
|
|
20250109,164300,208592900,17870,17870,17870,17870,0
|
|
20250109,164200,208592900,17870,17870,17870,17870,0
|
|
20250109,164100,208592900,17870,17870,17870,17870,0
|
|
20250109,164000,208592900,17870,17870,17870,17870,0
|
|
20250109,163900,208592900,17870,17870,17870,17870,0
|
|
20250109,163800,208592900,17870,17870,17870,17870,0
|
|
20250109,163700,208592900,17870,17870,17870,17870,0
|
|
20250109,163600,208592900,17870,17870,17870,17870,0
|
|
20250109,163500,208592900,17870,17870,17870,17870,0
|
|
20250109,163400,208592900,17870,17870,17870,17870,0
|
|
20250109,163300,208592900,17870,17870,17870,17870,0
|
|
20250109,163200,208592900,17870,17870,17870,17870,0
|
|
20250109,163100,208592900,17870,17870,17870,17870,0
|
|
20250109,163000,208592900,17870,17870,17870,17870,0
|
|
20250109,162900,208592900,17870,17870,17870,17870,0
|
|
20250109,162800,208592900,17870,17870,17870,17870,0
|
|
20250109,162700,208592900,17870,17870,17870,17870,0
|
|
20250109,162600,208592900,17870,17870,17870,17870,0
|
|
20250109,162500,208592900,17870,17870,17870,17870,0
|
|
20250109,162400,208592900,17870,17870,17870,17870,0
|
|
20250109,162300,208592900,17870,17870,17870,17870,0
|
|
20250109,162200,208592900,17870,17870,17870,17870,0
|
|
20250109,162100,208592900,17870,17870,17870,17870,0
|
|
20250109,162000,208592900,17870,17870,17870,17870,0
|
|
20250109,161900,208592900,17870,17870,17870,17870,0
|
|
20250109,161800,208592900,17870,17870,17870,17870,0
|
|
20250109,161700,208592900,17870,17870,17870,17870,0
|
|
20250109,161600,208592900,17870,17870,17870,17870,0
|
|
20250109,161500,208592900,17870,17870,17870,17870,0
|
|
20250109,161400,208592900,17870,17870,17870,17870,39
|
|
20250109,161300,208592900,17870,17870,17870,17870,0
|
|
20250109,161200,208592900,17870,17870,17870,17870,0
|
|
20250109,161100,208592900,17870,17870,17870,17870,0
|
|
20250109,161000,208592900,17870,17870,17870,17870,0
|
|
20250109,160900,208592900,17870,17870,17870,17870,0
|
|
20250109,160800,208592900,17870,17870,17870,17870,0
|
|
20250109,160700,208592900,17870,17870,17870,17870,0
|
|
20250109,160600,208592900,17870,17870,17870,17870,0
|
|
20250109,160500,208592900,17870,17870,17870,17870,0
|
|
20250109,160400,208592900,17870,17870,17870,17870,0
|
|
20250109,160300,208592900,17870,17870,17870,17870,0
|
|
20250109,160200,208592900,17870,17870,17870,17870,0
|
|
20250109,160100,208592900,17870,17870,17870,17870,0
|
|
20250109,160000,208592900,17870,17870,17870,17870,0
|
|
20250109,155900,208592900,17870,17870,17870,17870,0
|
|
20250109,155800,208592900,17870,17870,17870,17870,0
|
|
20250109,155700,208592900,17870,17870,17870,17870,0
|
|
20250109,155600,208592900,17870,17870,17870,17870,0
|
|
20250109,155500,208592900,17870,17870,17870,17870,0
|
|
20250109,155400,208592900,17870,17870,17870,17870,0
|
|
20250109,155300,208592900,17870,17870,17870,17870,0
|
|
20250109,155200,208592900,17870,17870,17870,17870,0
|
|
20250109,155100,208592900,17870,17870,17870,17870,0
|
|
20250109,155000,208592900,17870,17870,17870,17870,0
|
|
20250109,154900,208592900,17870,17870,17870,17870,0
|
|
20250109,154800,208592900,17870,17870,17870,17870,0
|
|
20250109,154700,208592900,17870,17870,17870,17870,0
|
|
20250109,154600,208592900,17870,17870,17870,17870,0
|
|
20250109,154500,208592900,17870,17870,17870,17870,0
|
|
20250109,154400,208592900,17870,17870,17870,17870,39
|
|
20250109,154300,208592900,17870,17870,17870,17870,0
|
|
20250109,154200,208592900,17870,17870,17870,17870,0
|
|
20250109,154100,208592900,17870,17870,17870,17870,0
|
|
20250109,154000,208592900,17870,17870,17870,17870,0
|
|
20250109,153900,208592900,17870,17870,17870,17870,0
|
|
20250109,153800,208592900,17870,17870,17870,17870,0
|
|
20250109,153700,208592900,17870,17870,17870,17870,0
|
|
20250109,153600,208592900,17870,17870,17870,17870,0
|
|
20250109,153500,208592900,17870,17870,17870,17870,0
|
|
20250109,153400,208592900,17870,17870,17870,17870,0
|
|
20250109,153300,208592900,17870,17870,17870,17870,0
|
|
20250109,153200,208592900,17870,17870,17870,17870,0
|
|
20250109,153100,208592900,17870,17870,17870,17870,0
|
|
20250109,153000,208592900,17870,17870,17870,17870,39
|
|
20250109,152900,207895970,17870,17870,17870,17870,0
|
|
20250109,152800,207895970,17870,17870,17870,17870,0
|
|
20250109,152700,207895970,17870,17870,17870,17870,0
|
|
20250109,152600,207895970,17870,17870,17870,17870,0
|
|
20250109,152500,207895970,17870,17870,17870,17870,0
|
|
20250109,152400,207895970,17870,17870,17870,17870,0
|
|
20250109,152300,207895970,17870,17870,17870,17870,0
|
|
20250109,152200,207895970,17870,17870,17870,17870,0
|
|
20250109,152100,207895970,17870,17870,17870,17870,0
|
|
20250109,152000,207895970,17870,17870,17870,17870,0
|
|
20250109,151900,207895970,17870,17830,17870,17830,22
|
|
20250109,151800,207503630,17830,17830,17830,17830,0
|
|
20250109,151700,207503630,17830,17830,17830,17830,0
|
|
20250109,151600,207503630,17830,17830,17830,17830,40
|
|
20250109,151500,206790430,17860,17860,17860,17860,0
|
|
20250109,151400,206790430,17860,17860,17860,17860,0
|
|
20250109,151300,206790430,17860,17860,17860,17860,6
|
|
20250109,151200,206683270,17860,17850,17860,17850,9
|
|
20250109,151100,206522610,17830,17830,17830,17830,0
|
|
20250109,151000,206522610,17830,17830,17830,17830,1
|
|
20250109,150900,206504780,17920,17920,17920,17920,7
|
|
20250109,150800,206379340,17950,17950,17950,17950,0
|
|
20250109,150700,206379340,17950,17940,17950,17940,76
|
|
20250109,150600,205015400,17940,17890,17940,17890,28
|
|
20250109,150500,204513800,17830,17830,17830,17830,0
|
|
20250109,150400,204513800,17830,17830,17830,17830,3
|
|
20250109,150300,204460310,17830,17830,17830,17830,1
|
|
20250109,150200,204442480,17800,17800,17800,17800,0
|
|
20250109,150100,204442480,17800,17800,17800,17800,0
|
|
20250109,150000,204442480,17800,17800,17800,17800,0
|
|
20250109,145900,204442480,17800,17800,17800,17800,0
|
|
20250109,145800,204442480,17800,17800,17800,17800,0
|
|
20250109,145700,204442480,17800,17800,17800,17800,0
|
|
20250109,145600,204442480,17800,17770,17800,17770,336
|
|
20250109,145500,198463030,17770,17770,17770,17770,48
|
|
20250109,145400,197610070,17770,17760,17770,17760,83
|
|
20250109,145300,196135570,17680,17750,17760,17680,3
|
|
20250109,145200,196082380,17740,17680,17740,17680,1340
|
|
20250109,145100,172376040,17680,17680,17680,17680,0
|
|
20250109,145000,172376040,17680,17680,17680,17680,3
|
|
20250109,144900,172323000,17680,17680,17680,17680,0
|
|
20250109,144800,172323000,17680,17660,17680,17660,52
|
|
20250109,144700,171404660,17660,17660,17660,17660,0
|
|
20250109,144600,171404660,17660,17660,17660,17660,0
|
|
20250109,144500,171404660,17660,17660,17660,17660,0
|
|
20250109,144400,171404660,17660,17660,17660,17660,0
|
|
20250109,144300,171404660,17660,17690,17690,17660,273
|
|
20250109,144200,166578670,17680,17680,17680,17680,0
|
|
20250109,144100,166578670,17680,17680,17680,17680,0
|
|
20250109,144000,166578670,17680,17680,17680,17680,0
|
|
20250109,143900,166578670,17680,17680,17680,17680,0
|
|
20250109,143800,166578670,17680,17680,17680,17680,22
|
|
20250109,143700,166189710,17680,17680,17680,17680,0
|
|
20250109,143600,166189710,17680,17680,17680,17680,0
|
|
20250109,143500,166189710,17680,17680,17680,17680,0
|
|
20250109,143400,166189710,17680,17680,17680,17680,0
|
|
20250109,143300,166189710,17680,17680,17680,17680,0
|
|
20250109,143200,166189710,17680,17680,17680,17680,0
|
|
20250109,143100,166189710,17680,17680,17680,17680,0
|
|
20250109,143000,166189710,17680,17680,17680,17680,4
|
|
20250109,142900,166118990,17680,17680,17680,17680,0
|
|
20250109,142800,166118990,17680,17680,17680,17680,0
|
|
20250109,142700,166118990,17680,17680,17680,17680,33
|
|
20250109,142600,165535550,17680,17680,17680,17680,0
|
|
20250109,142500,165535550,17680,17680,17680,17680,10
|
|
20250109,142400,165358750,17670,17670,17670,17670,0
|
|
20250109,142300,165358750,17670,17670,17670,17670,0
|
|
20250109,142200,165358750,17670,17670,17670,17670,15
|
|
20250109,142100,165093700,17700,17700,17700,17700,0
|
|
20250109,142000,165093700,17700,17700,17700,17700,0
|
|
20250109,141900,165093700,17700,17700,17700,17700,0
|
|
20250109,141800,165093700,17700,17700,17700,17700,0
|
|
20250109,141700,165093700,17700,17700,17700,17700,4
|
|
20250109,141600,165022900,17700,17700,17700,17700,0
|
|
20250109,141500,165022900,17700,17700,17700,17700,100
|
|
20250109,141400,163252900,17700,17700,17700,17700,0
|
|
20250109,141300,163252900,17700,17700,17700,17700,0
|
|
20250109,141200,163252900,17700,17700,17700,17700,0
|
|
20250109,141100,163252900,17700,17670,17700,17670,13
|
|
20250109,141000,163022980,17680,17680,17680,17680,0
|
|
20250109,140900,163022980,17680,17680,17680,17680,0
|
|
20250109,140800,163022980,17680,17680,17680,17680,0
|
|
20250109,140700,163022980,17680,17680,17680,17680,0
|
|
20250109,140600,163022980,17680,17680,17680,17680,0
|
|
20250109,140500,163022980,17680,17680,17680,17680,0
|
|
20250109,140400,163022980,17680,17680,17680,17680,0
|
|
20250109,140300,163022980,17680,17680,17680,17680,0
|
|
20250109,140200,163022980,17680,17680,17680,17680,39
|
|
20250109,140100,162333460,17680,17680,17680,17680,0
|
|
20250109,140000,162333460,17680,17680,17680,17680,42
|
|
20250109,135900,161590900,17680,17680,17680,17680,0
|
|
20250109,135800,161590900,17680,17680,17680,17680,0
|
|
20250109,135700,161590900,17680,17680,17680,17680,0
|
|
20250109,135600,161590900,17680,17680,17680,17680,0
|
|
20250109,135500,161590900,17680,17680,17680,17680,0
|
|
20250109,135400,161590900,17680,17680,17680,17680,0
|
|
20250109,135300,161590900,17680,17680,17680,17680,0
|
|
20250109,135200,161590900,17680,17680,17680,17680,0
|
|
20250109,135100,161590900,17680,17680,17680,17680,10
|
|
20250109,135000,161414100,17680,17680,17680,17680,0
|
|
20250109,134900,161414100,17680,17680,17680,17680,0
|
|
20250109,134800,161414100,17680,17680,17680,17680,0
|
|
20250109,134700,161414100,17680,17680,17680,17680,0
|
|
20250109,134600,161414100,17680,17680,17680,17680,0
|
|
20250109,134500,161414100,17680,17680,17680,17680,0
|
|
20250109,134400,161414100,17680,17680,17680,17680,0
|
|
20250109,134300,161414100,17680,17680,17680,17680,0
|
|
20250109,134200,161414100,17680,17680,17680,17680,0
|
|
20250109,134100,161414100,17680,17680,17680,17680,47
|
|
20250109,134000,160583140,17670,17670,17670,17670,0
|
|
20250109,133900,160583140,17670,17670,17670,17670,0
|
|
20250109,133800,160583140,17670,17670,17670,17670,0
|
|
20250109,133700,160583140,17670,17680,17680,17670,3
|
|
20250109,133600,160530120,17680,17680,17680,17680,0
|
|
20250109,133500,160530120,17680,17680,17680,17680,0
|
|
20250109,133400,160530120,17680,17680,17680,17680,10
|
|
20250109,133300,160353320,17690,17690,17690,17690,5
|
|
20250109,133200,160264870,17690,17690,17690,17690,0
|
|
20250109,133100,160264870,17690,17690,17690,17690,0
|
|
20250109,133000,160264870,17690,17690,17690,17690,80
|
|
20250109,132900,158849670,17690,17690,17690,17690,4
|
|
20250109,132800,158778910,17690,17690,17690,17690,5
|
|
20250109,132700,158690460,17690,17700,17700,17690,35
|
|
20250109,132600,158070980,17700,17700,17700,17700,12
|
|
20250109,132500,157858580,17700,17720,17720,17700,4
|
|
20250109,132400,157787740,17740,17700,17740,17700,7
|
|
20250109,132300,157663760,17670,17670,17670,17670,0
|
|
20250109,132200,157663760,17670,17670,17670,17670,0
|
|
20250109,132100,157663760,17670,17690,17690,17670,38
|
|
20250109,132000,156992110,17700,17710,17710,17700,14
|
|
20250109,131900,156744240,17730,17730,17730,17730,0
|
|
20250109,131800,156744240,17730,17730,17730,17730,0
|
|
20250109,131700,156744240,17730,17730,17730,17730,0
|
|
20250109,131600,156744240,17730,17730,17730,17730,19
|
|
20250109,131500,156407370,17730,17730,17730,17730,0
|
|
20250109,131400,156407370,17730,17730,17730,17730,18
|
|
20250109,131300,156088230,17730,17730,17730,17730,0
|
|
20250109,131200,156088230,17730,17730,17730,17730,0
|
|
20250109,131100,156088230,17730,17730,17730,17730,1
|
|
20250109,131000,156070500,17710,17710,17710,17710,0
|
|
20250109,130900,156070500,17710,17710,17710,17710,1
|
|
20250109,130800,156052790,17700,17700,17700,17700,0
|
|
20250109,130700,156052790,17700,17700,17700,17700,20
|
|
20250109,130600,155698790,17710,17710,17710,17710,1
|
|
20250109,130500,155681080,17730,17730,17730,17730,0
|
|
20250109,130400,155681080,17730,17730,17730,17730,0
|
|
20250109,130300,155681080,17730,17730,17730,17730,0
|
|
20250109,130200,155681080,17730,17730,17730,17730,20
|
|
20250109,130100,155326480,17730,17730,17730,17730,0
|
|
20250109,130000,155326480,17730,17730,17730,17730,0
|
|
20250109,125900,155326480,17730,17730,17730,17730,0
|
|
20250109,125800,155326480,17730,17730,17730,17730,0
|
|
20250109,125700,155326480,17730,17730,17730,17730,10
|
|
20250109,125600,155149180,17730,17730,17730,17730,20
|
|
20250109,125500,154794580,17730,17730,17730,17730,0
|
|
20250109,125400,154794580,17730,17730,17730,17730,0
|
|
20250109,125300,154794580,17730,17730,17730,17730,0
|
|
20250109,125200,154794580,17730,17730,17730,17730,11
|
|
20250109,125100,154599550,17730,17730,17730,17730,0
|
|
20250109,125000,154599550,17730,17730,17730,17730,0
|
|
20250109,124900,154599550,17730,17730,17730,17730,5
|
|
20250109,124800,154510900,17740,17740,17740,17740,0
|
|
20250109,124700,154510900,17740,17740,17740,17740,0
|
|
20250109,124600,154510900,17740,17740,17740,17740,51
|
|
20250109,124500,153606160,17740,17740,17740,17740,0
|
|
20250109,124400,153606160,17740,17740,17740,17740,0
|
|
20250109,124300,153606160,17740,17740,17740,17740,0
|
|
20250109,124200,153606160,17740,17740,17740,17740,0
|
|
20250109,124100,153606160,17740,17740,17740,17740,0
|
|
20250109,124000,153606160,17740,17740,17740,17740,0
|
|
20250109,123900,153606160,17740,17700,17740,17700,20
|
|
20250109,123800,153251620,17630,17630,17630,17630,0
|
|
20250109,123700,153251620,17630,17630,17630,17630,0
|
|
20250109,123600,153251620,17630,17630,17630,17630,0
|
|
20250109,123500,153251620,17630,17630,17630,17630,0
|
|
20250109,123400,153251620,17630,17630,17630,17630,1
|
|
20250109,123300,153233990,17710,17710,17710,17710,10
|
|
20250109,123200,153056890,17710,17670,17710,17670,440
|
|
20250109,123100,145272410,17640,17640,17640,17640,24
|
|
20250109,123000,144849050,17630,17630,17630,17630,0
|
|
20250109,122900,144849050,17630,17610,17630,17610,78
|
|
20250109,122800,143474220,17600,17600,17600,17600,26
|
|
20250109,122700,143016620,17600,17600,17600,17600,51
|
|
20250109,122600,142119020,17590,17590,17590,17590,16
|
|
20250109,122500,141837580,17590,17590,17590,17590,0
|
|
20250109,122400,141837580,17590,17590,17590,17590,31
|
|
20250109,122300,141292290,17570,17570,17570,17570,0
|
|
20250109,122200,141292290,17570,17570,17570,17570,3
|
|
20250109,122100,141239580,17580,17580,17580,17580,50
|
|
20250109,122000,140360580,17590,17590,17590,17590,0
|
|
20250109,121900,140360580,17590,17590,17590,17590,0
|
|
20250109,121800,140360580,17590,17590,17590,17590,0
|
|
20250109,121700,140360580,17590,17590,17590,17590,2
|
|
20250109,121600,140325400,17590,17590,17590,17590,150
|
|
20250109,121500,137686900,17560,17540,17560,17540,10
|
|
20250109,121400,137511460,17480,17480,17480,17480,30
|
|
20250109,121300,136987060,17480,17480,17480,17480,0
|
|
20250109,121200,136987060,17480,17480,17480,17480,0
|
|
20250109,121100,136987060,17480,17480,17480,17480,4
|
|
20250109,121000,136917140,17470,17480,17480,17470,50
|
|
20250109,120900,136043450,17470,17470,17470,17470,0
|
|
20250109,120800,136043450,17470,17470,17470,17470,0
|
|
20250109,120700,136043450,17470,17470,17470,17470,68
|
|
20250109,120600,134855490,17460,17460,17460,17460,0
|
|
20250109,120500,134855490,17460,17460,17460,17460,0
|
|
20250109,120400,134855490,17460,17460,17460,17460,0
|
|
20250109,120300,134855490,17460,17460,17460,17460,0
|
|
20250109,120200,134855490,17460,17460,17460,17460,50
|
|
20250109,120100,133982490,17420,17420,17420,17420,0
|
|
20250109,120000,133982490,17420,17430,17430,17420,97
|
|
20250109,115900,132292730,17420,17420,17420,17420,0
|
|
20250109,115800,132292730,17420,17420,17420,17420,0
|
|
20250109,115700,132292730,17420,17420,17420,17420,15
|
|
20250109,115600,132031430,17400,17400,17400,17400,0
|
|
20250109,115500,132031430,17400,17400,17400,17400,69
|
|
20250109,115400,130830830,17410,17410,17410,17410,2
|
|
20250109,115300,130796010,17400,17400,17400,17400,0
|
|
20250109,115200,130796010,17400,17410,17410,17400,12
|
|
20250109,115100,130587200,17400,17400,17400,17400,0
|
|
20250109,115000,130587200,17400,17410,17410,17400,63
|
|
20250109,114900,129490980,17400,17410,17410,17400,70
|
|
20250109,114800,128272670,17420,17430,17430,17420,20
|
|
20250109,114700,127924250,17430,17450,17450,17430,37
|
|
20250109,114600,127279320,17450,17450,17450,17450,4
|
|
20250109,114500,127209520,17450,17450,17450,17450,0
|
|
20250109,114400,127209520,17450,17450,17450,17450,0
|
|
20250109,114300,127209520,17450,17450,17450,17450,3
|
|
20250109,114200,127157170,17450,17450,17450,17450,0
|
|
20250109,114100,127157170,17450,17450,17450,17450,0
|
|
20250109,114000,127157170,17450,17450,17450,17450,26
|
|
20250109,113900,126703470,17450,17480,17480,17430,105
|
|
20250109,113800,124870860,17500,17520,17520,17500,1591
|
|
20250109,113700,97015410,17520,17520,17520,17520,6
|
|
20250109,113600,96910290,17520,17520,17520,17520,0
|
|
20250109,113500,96910290,17520,17540,17540,17520,434
|
|
20250109,113400,89302430,17560,17560,17560,17560,2
|
|
20250109,113300,89267310,17550,17560,17560,17550,45
|
|
20250109,113200,88477550,17560,17560,17560,17560,1
|
|
20250109,113100,88459990,17550,17550,17550,17550,0
|
|
20250109,113000,88459990,17550,17550,17550,17550,0
|
|
20250109,112900,88459990,17550,17550,17550,17550,0
|
|
20250109,112800,88459990,17550,17550,17550,17550,0
|
|
20250109,112700,88459990,17550,17550,17550,17550,0
|
|
20250109,112600,88459990,17550,17550,17550,17550,0
|
|
20250109,112500,88459990,17550,17560,17560,17550,22
|
|
20250109,112400,88073690,17560,17560,17560,17560,17
|
|
20250109,112300,87775170,17560,17560,17560,17560,0
|
|
20250109,112200,87775170,17560,17560,17560,17560,1
|
|
20250109,112100,87757610,17560,17560,17560,17560,0
|
|
20250109,112000,87757610,17560,17560,17560,17560,0
|
|
20250109,111900,87757610,17560,17560,17560,17560,17
|
|
20250109,111800,87459090,17600,17600,17600,17600,0
|
|
20250109,111700,87459090,17600,17600,17600,17600,0
|
|
20250109,111600,87459090,17600,17600,17600,17600,0
|
|
20250109,111500,87459090,17600,17580,17600,17580,60
|
|
20250109,111400,86403130,17580,17580,17580,17580,3
|
|
20250109,111300,86350390,17580,17580,17580,17580,0
|
|
20250109,111200,86350390,17580,17580,17580,17580,0
|
|
20250109,111100,86350390,17580,17580,17580,17580,0
|
|
20250109,111000,86350390,17580,17580,17580,17580,1
|
|
20250109,110900,86332810,17580,17580,17580,17580,31
|
|
20250109,110800,85787830,17600,17600,17600,17600,0
|
|
20250109,110700,85787830,17600,17600,17600,17600,0
|
|
20250109,110600,85787830,17600,17600,17600,17600,0
|
|
20250109,110500,85787830,17600,17600,17600,17600,0
|
|
20250109,110400,85787830,17600,17600,17600,17600,0
|
|
20250109,110300,85787830,17600,17590,17600,17590,64
|
|
20250109,110200,84661970,17600,17600,17600,17600,0
|
|
20250109,110100,84661970,17600,17600,17600,17600,1
|
|
20250109,110000,84644370,17600,17600,17600,17600,1
|
|
20250109,105900,84626770,17550,17550,17550,17550,0
|
|
20250109,105800,84626770,17550,17570,17570,17550,50
|
|
20250109,105700,83749140,17570,17570,17570,17570,0
|
|
20250109,105600,83749140,17570,17570,17570,17570,0
|
|
20250109,105500,83749140,17570,17570,17570,17570,0
|
|
20250109,105400,83749140,17570,17570,17570,17570,0
|
|
20250109,105300,83749140,17570,17570,17570,17570,0
|
|
20250109,105200,83749140,17570,17570,17570,17570,0
|
|
20250109,105100,83749140,17570,17570,17570,17570,0
|
|
20250109,105000,83749140,17570,17600,17600,17570,62
|
|
20250109,104900,82658300,17550,17550,17550,17550,0
|
|
20250109,104800,82658300,17550,17550,17550,17550,0
|
|
20250109,104700,82658300,17550,17550,17550,17550,0
|
|
20250109,104600,82658300,17550,17550,17550,17550,1
|
|
20250109,104500,82640750,17600,17600,17600,17600,0
|
|
20250109,104400,82640750,17600,17600,17600,17600,1
|
|
20250109,104300,82623150,17550,17550,17550,17550,0
|
|
20250109,104200,82623150,17550,17550,17550,17550,20
|
|
20250109,104100,82272150,17550,17550,17550,17550,0
|
|
20250109,104000,82272150,17550,17550,17550,17550,0
|
|
20250109,103900,82272150,17550,17550,17550,17550,30
|
|
20250109,103800,81745650,17550,17550,17550,17550,0
|
|
20250109,103700,81745650,17550,17550,17550,17550,0
|
|
20250109,103600,81745650,17550,17550,17550,17550,0
|
|
20250109,103500,81745650,17550,17550,17550,17550,0
|
|
20250109,103400,81745650,17550,17550,17550,17550,11
|
|
20250109,103300,81552600,17550,17550,17550,17550,0
|
|
20250109,103200,81552600,17550,17550,17550,17550,1
|
|
20250109,103100,81535050,17550,17550,17550,17550,0
|
|
20250109,103000,81535050,17550,17550,17550,17550,0
|
|
20250109,102900,81535050,17550,17550,17550,17550,0
|
|
20250109,102800,81535050,17550,17560,17560,17550,12
|
|
20250109,102700,81324430,17560,17560,17560,17560,1
|
|
20250109,102600,81306870,17570,17570,17570,17570,0
|
|
20250109,102500,81306870,17570,17570,17570,17570,0
|
|
20250109,102400,81306870,17570,17570,17570,17570,1
|
|
20250109,102300,81289300,17600,17600,17600,17600,0
|
|
20250109,102200,81289300,17600,17600,17600,17600,5
|
|
20250109,102100,81201300,17600,17600,17600,17600,0
|
|
20250109,102000,81201300,17600,17590,17600,17590,101
|
|
20250109,101900,79423710,17600,17600,17600,17600,0
|
|
20250109,101800,79423710,17600,17600,17600,17600,0
|
|
20250109,101700,79423710,17600,17600,17600,17600,0
|
|
20250109,101600,79423710,17600,17600,17600,17600,0
|
|
20250109,101500,79423710,17600,17600,17600,17600,0
|
|
20250109,101400,79423710,17600,17600,17600,17600,0
|
|
20250109,101300,79423710,17600,17600,17600,17600,0
|
|
20250109,101200,79423710,17600,17600,17600,17600,2
|
|
20250109,101100,79388510,17600,17600,17600,17600,1
|
|
20250109,101000,79370910,17510,17510,17510,17510,0
|
|
20250109,100900,79370910,17510,17510,17510,17510,0
|
|
20250109,100800,79370910,17510,17510,17520,17510,169
|
|
20250109,100700,76411220,17510,17520,17520,17510,72
|
|
20250109,100600,75149950,17620,17620,17620,17620,0
|
|
20250109,100500,75149950,17620,17620,17620,17620,0
|
|
20250109,100400,75149950,17620,17620,17620,17620,0
|
|
20250109,100300,75149950,17620,17620,17620,17620,5
|
|
20250109,100200,75061850,17510,17570,17570,17510,490
|
|
20250109,100100,66465180,17660,17660,17660,17660,0
|
|
20250109,100000,66465180,17660,17660,17660,17660,6
|
|
20250109,095900,66359220,17660,17660,17660,17660,10
|
|
20250109,095800,66182620,17660,17660,17660,17660,1
|
|
20250109,095700,66164960,17660,17660,17660,17660,2
|
|
20250109,095600,66129640,17660,17660,17660,17660,5
|
|
20250109,095500,66041340,17670,17680,17680,17560,87
|
|
20250109,095400,64510880,17690,17690,17690,17690,11
|
|
20250109,095300,64316290,17710,17710,17710,17710,0
|
|
20250109,095200,64316290,17710,17710,17710,17710,1
|
|
20250109,095100,64298580,17530,17610,17610,17530,25
|
|
20250109,095000,63859300,17600,17650,17650,17550,1443
|
|
20250109,094900,38464310,17640,17640,17640,17640,7
|
|
20250109,094800,38340830,17640,17640,17640,17640,1
|
|
20250109,094700,38323190,17630,17630,17630,17630,1
|
|
20250109,094600,38305560,17620,17620,17620,17620,0
|
|
20250109,094500,38305560,17620,17730,17730,17620,205
|
|
20250109,094400,34692110,17730,17730,17730,17730,57
|
|
20250109,094300,33681500,17730,17650,17730,17650,4
|
|
20250109,094200,33610660,17730,17730,17730,17730,4
|
|
20250109,094100,33539740,17740,17740,17740,17740,0
|
|
20250109,094000,33539740,17740,17740,17740,17740,2
|
|
20250109,093900,33504260,17750,17740,17750,17740,10
|
|
20250109,093800,33326810,17750,17620,17750,17620,5
|
|
20250109,093700,33238580,17760,17620,17760,17620,11
|
|
20250109,093600,33043360,17760,17760,17760,17760,4
|
|
20250109,093500,32972320,17790,17790,17790,17620,26
|
|
20250109,093400,32512330,17620,17620,17620,17620,20
|
|
20250109,093300,32159930,17780,17780,17780,17780,12
|
|
20250109,093200,31946570,17780,17780,17780,17780,10
|
|
20250109,093100,31768770,17780,17700,17780,17610,251
|
|
20250109,093000,27331210,17790,17790,17790,17790,0
|
|
20250109,092900,27331210,17790,17790,17790,17790,0
|
|
20250109,092800,27331210,17790,17790,17790,17710,724
|
|
20250109,092700,14465470,17790,17790,17790,17790,0
|
|
20250109,092600,14465470,17790,17790,17790,17790,0
|
|
20250109,092500,14465470,17790,17790,17790,17790,0
|
|
20250109,092400,14465470,17790,17790,17790,17790,0
|
|
20250109,092300,14465470,17790,17790,17790,17790,1
|
|
20250109,092200,14447680,17780,17780,17780,17780,0
|
|
20250109,092100,14447680,17780,17970,17980,17780,228
|
|
20250109,092000,10367730,17970,17830,17970,17820,17
|
|
20250109,091900,10064630,17960,17960,17960,17960,0
|
|
20250109,091800,10064630,17960,17960,17960,17960,0
|
|
20250109,091700,10064630,17960,17960,17960,17960,0
|
|
20250109,091600,10064630,17960,17960,17960,17960,1
|
|
20250109,091500,10046670,17760,17770,17770,17760,3
|
|
20250109,091400,9993380,17760,17760,17760,17760,1
|
|
20250109,091300,9975620,17760,17760,17760,17760,0
|
|
20250109,091200,9975620,17760,17760,17760,17760,0
|
|
20250109,091100,9975620,17760,17760,17760,17760,0
|
|
20250109,091000,9975620,17760,17760,17760,17760,1
|
|
20250109,090900,9957860,17980,17980,17980,17980,1
|
|
20250109,090800,9939880,17980,17980,17980,17980,121
|
|
20250109,090700,7764300,17980,17980,17980,17980,0
|
|
20250109,090600,7764300,17980,17970,17980,17970,7
|
|
20250109,090500,7638460,17980,17980,17980,17980,0
|
|
20250109,090400,7638460,17980,17890,17980,17750,52
|
|
20250109,090300,6705760,17890,17890,17890,17890,1
|
|
20250109,090200,6687870,17890,17730,17890,17730,201
|
|
20250109,090100,3123980,17920,17930,18040,17920,50
|
|
20250109,090000,2225520,18040,18100,18100,18040,123
|