677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,201400,206921480,18090,18090,18090,18090,216
|
|
20250114,201300,206921480,18090,18090,18090,18090,0
|
|
20250114,201200,206921480,18090,18090,18090,18090,0
|
|
20250114,201100,206921480,18090,18090,18090,18090,0
|
|
20250114,201000,206921480,18090,18090,18090,18090,0
|
|
20250114,200900,206921480,18090,18090,18090,18090,0
|
|
20250114,200800,206921480,18090,18090,18090,18090,0
|
|
20250114,200700,206921480,18090,18090,18090,18090,0
|
|
20250114,200600,206921480,18090,18090,18090,18090,0
|
|
20250114,200500,206921480,18090,18090,18090,18090,0
|
|
20250114,200400,206921480,18090,18090,18090,18090,0
|
|
20250114,200300,206921480,18090,18090,18090,18090,0
|
|
20250114,200200,206921480,18090,18090,18090,18090,0
|
|
20250114,200100,206921480,18090,18090,18090,18090,0
|
|
20250114,200000,206921480,18090,18090,18090,18090,0
|
|
20250114,195900,206921480,18090,18090,18090,18090,0
|
|
20250114,195800,206921480,18090,18090,18090,18090,0
|
|
20250114,195700,206921480,18090,18090,18090,18090,0
|
|
20250114,195600,206921480,18090,18090,18090,18090,0
|
|
20250114,195500,206921480,18090,18090,18090,18090,0
|
|
20250114,195400,206921480,18090,18090,18090,18090,0
|
|
20250114,195300,206921480,18090,18090,18090,18090,0
|
|
20250114,195200,206921480,18090,18090,18090,18090,0
|
|
20250114,195100,206921480,18090,18090,18090,18090,0
|
|
20250114,195000,206921480,18090,18090,18090,18090,0
|
|
20250114,194900,206921480,18090,18090,18090,18090,0
|
|
20250114,194800,206921480,18090,18090,18090,18090,0
|
|
20250114,194700,206921480,18090,18090,18090,18090,0
|
|
20250114,194600,206921480,18090,18090,18090,18090,0
|
|
20250114,194500,206921480,18090,18090,18090,18090,0
|
|
20250114,194400,206921480,18090,18090,18090,18090,216
|
|
20250114,194300,206921480,18090,18090,18090,18090,0
|
|
20250114,194200,206921480,18090,18090,18090,18090,0
|
|
20250114,194100,206921480,18090,18090,18090,18090,0
|
|
20250114,194000,206921480,18090,18090,18090,18090,0
|
|
20250114,193900,206921480,18090,18090,18090,18090,0
|
|
20250114,193800,206921480,18090,18090,18090,18090,0
|
|
20250114,193700,206921480,18090,18090,18090,18090,0
|
|
20250114,193600,206921480,18090,18090,18090,18090,0
|
|
20250114,193500,206921480,18090,18090,18090,18090,0
|
|
20250114,193400,206921480,18090,18090,18090,18090,0
|
|
20250114,193300,206921480,18090,18090,18090,18090,0
|
|
20250114,193200,206921480,18090,18090,18090,18090,0
|
|
20250114,193100,206921480,18090,18090,18090,18090,0
|
|
20250114,193000,206921480,18090,18090,18090,18090,0
|
|
20250114,192900,206921480,18090,18090,18090,18090,0
|
|
20250114,192800,206921480,18090,18090,18090,18090,0
|
|
20250114,192700,206921480,18090,18090,18090,18090,0
|
|
20250114,192600,206921480,18090,18090,18090,18090,0
|
|
20250114,192500,206921480,18090,18090,18090,18090,0
|
|
20250114,192400,206921480,18090,18090,18090,18090,0
|
|
20250114,192300,206921480,18090,18090,18090,18090,0
|
|
20250114,192200,206921480,18090,18090,18090,18090,0
|
|
20250114,192100,206921480,18090,18090,18090,18090,0
|
|
20250114,192000,206921480,18090,18090,18090,18090,0
|
|
20250114,191900,206921480,18090,18090,18090,18090,0
|
|
20250114,191800,206921480,18090,18090,18090,18090,0
|
|
20250114,191700,206921480,18090,18090,18090,18090,0
|
|
20250114,191600,206921480,18090,18090,18090,18090,0
|
|
20250114,191500,206921480,18090,18090,18090,18090,0
|
|
20250114,191400,206921480,18090,18090,18090,18090,216
|
|
20250114,191300,206921480,18090,18090,18090,18090,0
|
|
20250114,191200,206921480,18090,18090,18090,18090,0
|
|
20250114,191100,206921480,18090,18090,18090,18090,0
|
|
20250114,191000,206921480,18090,18090,18090,18090,0
|
|
20250114,190900,206921480,18090,18090,18090,18090,0
|
|
20250114,190800,206921480,18090,18090,18090,18090,0
|
|
20250114,190700,206921480,18090,18090,18090,18090,0
|
|
20250114,190600,206921480,18090,18090,18090,18090,0
|
|
20250114,190500,206921480,18090,18090,18090,18090,0
|
|
20250114,190400,206921480,18090,18090,18090,18090,0
|
|
20250114,190300,206921480,18090,18090,18090,18090,0
|
|
20250114,190200,206921480,18090,18090,18090,18090,0
|
|
20250114,190100,206921480,18090,18090,18090,18090,0
|
|
20250114,190000,206921480,18090,18090,18090,18090,0
|
|
20250114,185900,206921480,18090,18090,18090,18090,0
|
|
20250114,185800,206921480,18090,18090,18090,18090,0
|
|
20250114,185700,206921480,18090,18090,18090,18090,0
|
|
20250114,185600,206921480,18090,18090,18090,18090,0
|
|
20250114,185500,206921480,18090,18090,18090,18090,0
|
|
20250114,185400,206921480,18090,18090,18090,18090,0
|
|
20250114,185300,206921480,18090,18090,18090,18090,0
|
|
20250114,185200,206921480,18090,18090,18090,18090,0
|
|
20250114,185100,206921480,18090,18090,18090,18090,0
|
|
20250114,185000,206921480,18090,18090,18090,18090,0
|
|
20250114,184900,206921480,18090,18090,18090,18090,0
|
|
20250114,184800,206921480,18090,18090,18090,18090,0
|
|
20250114,184700,206921480,18090,18090,18090,18090,0
|
|
20250114,184600,206921480,18090,18090,18090,18090,0
|
|
20250114,184500,206921480,18090,18090,18090,18090,0
|
|
20250114,184400,206921480,18090,18090,18090,18090,216
|
|
20250114,184300,206921480,18090,18090,18090,18090,0
|
|
20250114,184200,206921480,18090,18090,18090,18090,0
|
|
20250114,184100,206921480,18090,18090,18090,18090,0
|
|
20250114,184000,206921480,18090,18090,18090,18090,0
|
|
20250114,183900,206921480,18090,18090,18090,18090,0
|
|
20250114,183800,206921480,18090,18090,18090,18090,0
|
|
20250114,183700,206921480,18090,18090,18090,18090,0
|
|
20250114,183600,206921480,18090,18090,18090,18090,0
|
|
20250114,183500,206921480,18090,18090,18090,18090,0
|
|
20250114,183400,206921480,18090,18090,18090,18090,0
|
|
20250114,183300,206921480,18090,18090,18090,18090,0
|
|
20250114,183200,206921480,18090,18090,18090,18090,0
|
|
20250114,183100,206921480,18090,18090,18090,18090,0
|
|
20250114,183000,206921480,18090,18090,18090,18090,0
|
|
20250114,182900,206921480,18090,18090,18090,18090,0
|
|
20250114,182800,206921480,18090,18090,18090,18090,0
|
|
20250114,182700,206921480,18090,18090,18090,18090,0
|
|
20250114,182600,206921480,18090,18090,18090,18090,0
|
|
20250114,182500,206921480,18090,18090,18090,18090,0
|
|
20250114,182400,206921480,18090,18090,18090,18090,0
|
|
20250114,182300,206921480,18090,18090,18090,18090,0
|
|
20250114,182200,206921480,18090,18090,18090,18090,0
|
|
20250114,182100,206921480,18090,18090,18090,18090,0
|
|
20250114,182000,206921480,18090,18090,18090,18090,0
|
|
20250114,181900,206921480,18090,18090,18090,18090,0
|
|
20250114,181800,206921480,18090,18090,18090,18090,0
|
|
20250114,181700,206921480,18090,18090,18090,18090,0
|
|
20250114,181600,206921480,18090,18090,18090,18090,0
|
|
20250114,181500,206921480,18090,18090,18090,18090,0
|
|
20250114,181400,206921480,18090,18090,18090,18090,216
|
|
20250114,181300,206921480,18090,18090,18090,18090,0
|
|
20250114,181200,206921480,18090,18090,18090,18090,0
|
|
20250114,181100,206921480,18090,18090,18090,18090,0
|
|
20250114,181000,206921480,18090,18090,18090,18090,0
|
|
20250114,180900,206921480,18090,18090,18090,18090,0
|
|
20250114,180800,206921480,18090,18090,18090,18090,0
|
|
20250114,180700,206921480,18090,18090,18090,18090,0
|
|
20250114,180600,206921480,18090,18090,18090,18090,0
|
|
20250114,180500,206921480,18090,18090,18090,18090,0
|
|
20250114,180400,206921480,18090,18090,18090,18090,0
|
|
20250114,180300,206921480,18090,18090,18090,18090,0
|
|
20250114,180200,206921480,18090,18090,18090,18090,0
|
|
20250114,180100,206921480,18090,18090,18090,18090,0
|
|
20250114,180000,206921480,18090,18090,18090,18090,0
|
|
20250114,175900,206921480,18090,18090,18090,18090,0
|
|
20250114,175800,206921480,18090,18090,18090,18090,0
|
|
20250114,175700,206921480,18090,18090,18090,18090,0
|
|
20250114,175600,206921480,18090,18090,18090,18090,0
|
|
20250114,175500,206921480,18090,18090,18090,18090,0
|
|
20250114,175400,206921480,18090,18090,18090,18090,0
|
|
20250114,175300,206921480,18090,18090,18090,18090,0
|
|
20250114,175200,206921480,18090,18090,18090,18090,0
|
|
20250114,175100,206921480,18090,18090,18090,18090,0
|
|
20250114,175000,206921480,18090,18090,18090,18090,0
|
|
20250114,174900,206921480,18090,18090,18090,18090,0
|
|
20250114,174800,206921480,18090,18090,18090,18090,0
|
|
20250114,174700,206921480,18090,18090,18090,18090,0
|
|
20250114,174600,206921480,18090,18090,18090,18090,0
|
|
20250114,174500,206921480,18090,18090,18090,18090,0
|
|
20250114,174400,206921480,18090,18090,18090,18090,216
|
|
20250114,174300,206921480,18090,18090,18090,18090,0
|
|
20250114,174200,206921480,18090,18090,18090,18090,0
|
|
20250114,174100,206921480,18090,18090,18090,18090,0
|
|
20250114,174000,206921480,18090,18090,18090,18090,0
|
|
20250114,173900,206921480,18090,18090,18090,18090,0
|
|
20250114,173800,206921480,18090,18090,18090,18090,0
|
|
20250114,173700,206921480,18090,18090,18090,18090,0
|
|
20250114,173600,206921480,18090,18090,18090,18090,0
|
|
20250114,173500,206921480,18090,18090,18090,18090,0
|
|
20250114,173400,206921480,18090,18090,18090,18090,0
|
|
20250114,173300,206921480,18090,18090,18090,18090,0
|
|
20250114,173200,206921480,18090,18090,18090,18090,0
|
|
20250114,173100,206921480,18090,18090,18090,18090,0
|
|
20250114,173000,206921480,18090,18090,18090,18090,0
|
|
20250114,172900,206921480,18090,18090,18090,18090,0
|
|
20250114,172800,206921480,18090,18090,18090,18090,0
|
|
20250114,172700,206921480,18090,18090,18090,18090,0
|
|
20250114,172600,206921480,18090,18090,18090,18090,0
|
|
20250114,172500,206921480,18090,18090,18090,18090,0
|
|
20250114,172400,206921480,18090,18090,18090,18090,0
|
|
20250114,172300,206921480,18090,18090,18090,18090,0
|
|
20250114,172200,206921480,18090,18090,18090,18090,0
|
|
20250114,172100,206921480,18090,18090,18090,18090,0
|
|
20250114,172000,206921480,18090,18090,18090,18090,0
|
|
20250114,171900,206921480,18090,18090,18090,18090,0
|
|
20250114,171800,206921480,18090,18090,18090,18090,0
|
|
20250114,171700,206921480,18090,18090,18090,18090,0
|
|
20250114,171600,206921480,18090,18090,18090,18090,0
|
|
20250114,171500,206921480,18090,18090,18090,18090,0
|
|
20250114,171400,206921480,18090,18090,18090,18090,216
|
|
20250114,171300,206921480,18090,18090,18090,18090,0
|
|
20250114,171200,206921480,18090,18090,18090,18090,0
|
|
20250114,171100,206921480,18090,18090,18090,18090,0
|
|
20250114,171000,206921480,18090,18090,18090,18090,0
|
|
20250114,170900,206921480,18090,18090,18090,18090,0
|
|
20250114,170800,206921480,18090,18090,18090,18090,0
|
|
20250114,170700,206921480,18090,18090,18090,18090,0
|
|
20250114,170600,206921480,18090,18090,18090,18090,0
|
|
20250114,170500,206921480,18090,18090,18090,18090,0
|
|
20250114,170400,206921480,18090,18090,18090,18090,0
|
|
20250114,170300,206921480,18090,18090,18090,18090,0
|
|
20250114,170200,206921480,18090,18090,18090,18090,0
|
|
20250114,170100,206921480,18090,18090,18090,18090,0
|
|
20250114,170000,206921480,18090,18090,18090,18090,0
|
|
20250114,165900,206921480,18090,18090,18090,18090,0
|
|
20250114,165800,206921480,18090,18090,18090,18090,0
|
|
20250114,165700,206921480,18090,18090,18090,18090,0
|
|
20250114,165600,206921480,18090,18090,18090,18090,0
|
|
20250114,165500,206921480,18090,18090,18090,18090,0
|
|
20250114,165400,206921480,18090,18090,18090,18090,0
|
|
20250114,165300,206921480,18090,18090,18090,18090,0
|
|
20250114,165200,206921480,18090,18090,18090,18090,0
|
|
20250114,165100,206921480,18090,18090,18090,18090,0
|
|
20250114,165000,206921480,18090,18090,18090,18090,0
|
|
20250114,164900,206921480,18090,18090,18090,18090,0
|
|
20250114,164800,206921480,18090,18090,18090,18090,0
|
|
20250114,164700,206921480,18090,18090,18090,18090,0
|
|
20250114,164600,206921480,18090,18090,18090,18090,0
|
|
20250114,164500,206921480,18090,18090,18090,18090,0
|
|
20250114,164400,206921480,18090,18090,18090,18090,216
|
|
20250114,164300,206921480,18090,18090,18090,18090,0
|
|
20250114,164200,206921480,18090,18090,18090,18090,0
|
|
20250114,164100,206921480,18090,18090,18090,18090,0
|
|
20250114,164000,206921480,18090,18090,18090,18090,0
|
|
20250114,163900,206921480,18090,18090,18090,18090,0
|
|
20250114,163800,206921480,18090,18090,18090,18090,0
|
|
20250114,163700,206921480,18090,18090,18090,18090,0
|
|
20250114,163600,206921480,18090,18090,18090,18090,0
|
|
20250114,163500,206921480,18090,18090,18090,18090,0
|
|
20250114,163400,206921480,18090,18090,18090,18090,0
|
|
20250114,163300,206921480,18090,18090,18090,18090,0
|
|
20250114,163200,206921480,18090,18090,18090,18090,0
|
|
20250114,163100,206921480,18090,18090,18090,18090,0
|
|
20250114,163000,206921480,18090,18090,18090,18090,0
|
|
20250114,162900,206921480,18090,18090,18090,18090,0
|
|
20250114,162800,206921480,18090,18090,18090,18090,0
|
|
20250114,162700,206921480,18090,18090,18090,18090,0
|
|
20250114,162600,206921480,18090,18090,18090,18090,0
|
|
20250114,162500,206921480,18090,18090,18090,18090,0
|
|
20250114,162400,206921480,18090,18090,18090,18090,0
|
|
20250114,162300,206921480,18090,18090,18090,18090,0
|
|
20250114,162200,206921480,18090,18090,18090,18090,0
|
|
20250114,162100,206921480,18090,18090,18090,18090,0
|
|
20250114,162000,206921480,18090,18090,18090,18090,0
|
|
20250114,161900,206921480,18090,18090,18090,18090,0
|
|
20250114,161800,206921480,18090,18090,18090,18090,0
|
|
20250114,161700,206921480,18090,18090,18090,18090,0
|
|
20250114,161600,206921480,18090,18090,18090,18090,0
|
|
20250114,161500,206921480,18090,18090,18090,18090,0
|
|
20250114,161400,206921480,18090,18090,18090,18090,216
|
|
20250114,161300,206921480,18090,18090,18090,18090,0
|
|
20250114,161200,206921480,18090,18090,18090,18090,0
|
|
20250114,161100,206921480,18090,18090,18090,18090,0
|
|
20250114,161000,206921480,18090,18090,18090,18090,0
|
|
20250114,160900,206921480,18090,18090,18090,18090,0
|
|
20250114,160800,206921480,18090,18090,18090,18090,0
|
|
20250114,160700,206921480,18090,18090,18090,18090,0
|
|
20250114,160600,206921480,18090,18090,18090,18090,0
|
|
20250114,160500,206921480,18090,18090,18090,18090,0
|
|
20250114,160400,206921480,18090,18090,18090,18090,0
|
|
20250114,160300,206921480,18090,18090,18090,18090,0
|
|
20250114,160200,206921480,18090,18090,18090,18090,0
|
|
20250114,160100,206921480,18090,18090,18090,18090,0
|
|
20250114,160000,206921480,18090,18090,18090,18090,0
|
|
20250114,155900,206921480,18090,18090,18090,18090,0
|
|
20250114,155800,206921480,18090,18090,18090,18090,0
|
|
20250114,155700,206921480,18090,18090,18090,18090,0
|
|
20250114,155600,206921480,18090,18090,18090,18090,0
|
|
20250114,155500,206921480,18090,18090,18090,18090,0
|
|
20250114,155400,206921480,18090,18090,18090,18090,0
|
|
20250114,155300,206921480,18090,18090,18090,18090,0
|
|
20250114,155200,206921480,18090,18090,18090,18090,0
|
|
20250114,155100,206921480,18090,18090,18090,18090,0
|
|
20250114,155000,206921480,18090,18090,18090,18090,0
|
|
20250114,154900,206921480,18090,18090,18090,18090,0
|
|
20250114,154800,206921480,18090,18090,18090,18090,0
|
|
20250114,154700,206921480,18090,18090,18090,18090,0
|
|
20250114,154600,206921480,18090,18090,18090,18090,0
|
|
20250114,154500,206921480,18090,18090,18090,18090,0
|
|
20250114,154400,206921480,18090,18090,18090,18090,216
|
|
20250114,154300,206921480,18090,18090,18090,18090,0
|
|
20250114,154200,206921480,18090,18090,18090,18090,0
|
|
20250114,154100,206921480,18090,18090,18090,18090,0
|
|
20250114,154000,206921480,18090,18090,18090,18090,0
|
|
20250114,153900,206921480,18090,18090,18090,18090,0
|
|
20250114,153800,206921480,18090,18090,18090,18090,0
|
|
20250114,153700,206921480,18090,18090,18090,18090,0
|
|
20250114,153600,206921480,18090,18090,18090,18090,0
|
|
20250114,153500,206921480,18090,18090,18090,18090,0
|
|
20250114,153400,206921480,18090,18090,18090,18090,0
|
|
20250114,153300,206921480,18090,18090,18090,18090,0
|
|
20250114,153200,206921480,18090,18090,18090,18090,0
|
|
20250114,153100,206921480,18090,18090,18090,18090,0
|
|
20250114,153000,206921480,18090,18090,18090,18090,216
|
|
20250114,152900,203014040,18100,18100,18100,18100,0
|
|
20250114,152800,203014040,18100,18100,18100,18100,0
|
|
20250114,152700,203014040,18100,18100,18100,18100,0
|
|
20250114,152600,203014040,18100,18100,18100,18100,0
|
|
20250114,152500,203014040,18100,18100,18100,18100,0
|
|
20250114,152400,203014040,18100,18100,18100,18100,0
|
|
20250114,152300,203014040,18100,18100,18100,18100,0
|
|
20250114,152200,203014040,18100,18100,18100,18100,0
|
|
20250114,152100,203014040,18100,18100,18100,18100,0
|
|
20250114,152000,203014040,18100,18100,18100,18100,0
|
|
20250114,151900,203014040,18100,18100,18100,18100,0
|
|
20250114,151800,203014040,18100,18100,18100,18100,0
|
|
20250114,151700,203014040,18100,18090,18100,18090,40
|
|
20250114,151600,202290060,18010,18010,18010,18010,73
|
|
20250114,151500,200975330,18010,18010,18010,18010,35
|
|
20250114,151400,200344980,18100,18100,18100,18100,0
|
|
20250114,151300,200344980,18100,18100,18100,18100,0
|
|
20250114,151200,200344980,18100,18090,18100,18090,32
|
|
20250114,151100,199765970,18080,18080,18080,18080,0
|
|
20250114,151000,199765970,18080,18000,18090,18000,10
|
|
20250114,150900,199585170,18090,18090,18090,18090,5
|
|
20250114,150800,199494720,18000,18000,18000,18000,0
|
|
20250114,150700,199494720,18000,18000,18000,18000,15
|
|
20250114,150600,199224720,18000,18000,18000,18000,0
|
|
20250114,150500,199224720,18000,18040,18040,18000,204
|
|
20250114,150400,195551820,18040,18030,18040,18030,12
|
|
20250114,150300,195335450,18090,18090,18090,18090,28
|
|
20250114,150200,194828930,18100,18110,18110,18100,188
|
|
20250114,150100,191426120,18110,18100,18110,18100,6
|
|
20250114,150000,191317510,18100,18120,18120,18100,11
|
|
20250114,145900,191118230,18120,18120,18120,18120,3
|
|
20250114,145800,191063870,18110,18100,18110,18100,6
|
|
20250114,145700,190955260,18100,18100,18100,18100,1
|
|
20250114,145600,190937160,18100,18100,18100,18100,0
|
|
20250114,145500,190937160,18100,18100,18100,18100,60
|
|
20250114,145400,189851160,18100,18100,18100,18100,6
|
|
20250114,145300,189742560,18100,18100,18100,18100,5
|
|
20250114,145200,189652060,18090,18090,18090,18090,173
|
|
20250114,145100,186522490,18090,18090,18090,18090,2
|
|
20250114,145000,186486310,18100,18100,18100,18100,98
|
|
20250114,144900,184712510,18100,18110,18110,18100,11
|
|
20250114,144800,184513330,18120,18120,18120,18120,3
|
|
20250114,144700,184458970,18110,18110,18110,18110,20
|
|
20250114,144600,184096770,18110,18150,18150,18110,26
|
|
20250114,144500,183625270,18110,18110,18110,18110,0
|
|
20250114,144400,183625270,18110,18010,18150,18010,81
|
|
20250114,144300,182159610,18010,18010,18010,18010,2
|
|
20250114,144200,182123590,18000,18000,18000,18000,11
|
|
20250114,144100,181925590,18100,18100,18100,18100,1
|
|
20250114,144000,181907490,18000,18030,18030,18000,42
|
|
20250114,143900,181151400,18030,17990,18030,17990,35
|
|
20250114,143800,180521550,17990,17990,17990,17990,1
|
|
20250114,143700,180503560,18000,18040,18040,18000,81
|
|
20250114,143600,179045520,18040,18040,18040,18040,0
|
|
20250114,143500,179045520,18040,18080,18150,18030,428
|
|
20250114,143400,171300740,18080,18080,18080,18080,0
|
|
20250114,143300,171300740,18080,18080,18080,18080,16
|
|
20250114,143200,171011460,18080,18080,18080,18080,1
|
|
20250114,143100,170993380,18010,18010,18010,18010,1
|
|
20250114,143000,170975370,18010,18010,18010,18010,34
|
|
20250114,142900,170363030,18010,18050,18050,18010,11
|
|
20250114,142800,170164720,18050,18030,18050,18030,83
|
|
20250114,142700,168667750,18020,18010,18020,18010,18
|
|
20250114,142600,168343420,18020,18020,18020,18020,2
|
|
20250114,142500,168307380,17950,17950,17950,17950,0
|
|
20250114,142400,168307380,17950,18020,18020,17950,603
|
|
20250114,142300,157480990,17950,17950,17950,17950,20
|
|
20250114,142200,157121990,17950,17950,17950,17950,23
|
|
20250114,142100,156709140,18030,18030,18030,18030,5
|
|
20250114,142000,156618990,18050,18000,18050,17950,34
|
|
20250114,141900,156007790,18000,18000,18000,17950,20
|
|
20250114,141800,155647940,18090,18090,18090,18090,0
|
|
20250114,141700,155647940,18090,18090,18090,18090,27
|
|
20250114,141600,155159510,18100,18100,18100,18100,0
|
|
20250114,141500,155159510,18100,18100,18100,18100,30
|
|
20250114,141400,154616510,18100,18100,18100,18100,0
|
|
20250114,141300,154616510,18100,18100,18100,18100,1
|
|
20250114,141200,154598410,18100,18000,18100,18000,4
|
|
20250114,141100,154526310,18000,18000,18000,18000,119
|
|
20250114,141000,152384310,18000,17990,18000,17990,339
|
|
20250114,140900,146282440,17990,17860,17990,17860,1658
|
|
20250114,140800,116615120,17800,17800,17800,17800,1
|
|
20250114,140700,116597320,17800,17800,17800,17800,0
|
|
20250114,140600,116597320,17800,17800,17800,17800,0
|
|
20250114,140500,116597320,17800,17800,17800,17800,3
|
|
20250114,140400,116543920,17800,17800,17800,17800,0
|
|
20250114,140300,116543920,17800,17800,17800,17800,0
|
|
20250114,140200,116543920,17800,17800,17800,17800,0
|
|
20250114,140100,116543920,17800,17800,17800,17800,0
|
|
20250114,140000,116543920,17800,17800,17800,17800,10
|
|
20250114,135900,116365920,17880,17880,17880,17880,0
|
|
20250114,135800,116365920,17880,17880,17880,17880,38
|
|
20250114,135700,115686480,17880,17880,17880,17880,0
|
|
20250114,135600,115686480,17880,17880,17880,17880,0
|
|
20250114,135500,115686480,17880,17880,17880,17880,0
|
|
20250114,135400,115686480,17880,17880,17880,17880,0
|
|
20250114,135300,115686480,17880,17880,17880,17880,26
|
|
20250114,135200,115221600,17880,17880,17880,17880,10
|
|
20250114,135100,115042800,17840,17840,17840,17840,5
|
|
20250114,135000,114953600,17740,17760,17890,17740,319
|
|
20250114,134900,109256850,17760,17770,17770,17760,38
|
|
20250114,134800,108581640,17760,17760,17760,17760,5
|
|
20250114,134700,108492840,17740,17730,17740,17730,30
|
|
20250114,134600,107960900,17690,17690,17690,17690,0
|
|
20250114,134500,107960900,17690,17650,17690,17650,1059
|
|
20250114,134400,89228190,17600,17600,17600,17600,0
|
|
20250114,134300,89228190,17600,17590,17600,17590,70
|
|
20250114,134200,87996360,17580,17580,17580,17580,1
|
|
20250114,134100,87978780,17580,17580,17580,17580,15
|
|
20250114,134000,87715080,17550,17550,17550,17550,0
|
|
20250114,133900,87715080,17550,17550,17550,17550,0
|
|
20250114,133800,87715080,17550,17550,17550,17550,0
|
|
20250114,133700,87715080,17550,17550,17550,17550,0
|
|
20250114,133600,87715080,17550,17550,17550,17550,28
|
|
20250114,133500,87223680,17550,17550,17550,17550,0
|
|
20250114,133400,87223680,17550,17550,17550,17550,0
|
|
20250114,133300,87223680,17550,17550,17550,17550,13
|
|
20250114,133200,86995530,17590,17590,17590,17590,0
|
|
20250114,133100,86995530,17590,17590,17590,17590,0
|
|
20250114,133000,86995530,17590,17590,17590,17590,0
|
|
20250114,132900,86995530,17590,17530,17590,17530,113
|
|
20250114,132800,85009520,17500,17500,17500,17500,0
|
|
20250114,132700,85009520,17500,17450,17500,17450,864
|
|
20250114,132600,69925100,17390,17390,17390,17390,0
|
|
20250114,132500,69925100,17390,17390,17390,17390,0
|
|
20250114,132400,69925100,17390,17390,17390,17390,0
|
|
20250114,132300,69925100,17390,17350,17390,17350,374
|
|
20250114,132200,63431530,17360,17360,17360,17360,0
|
|
20250114,132100,63431530,17360,17360,17360,17360,0
|
|
20250114,132000,63431530,17360,17360,17360,17360,0
|
|
20250114,131900,63431530,17360,17360,17360,17360,0
|
|
20250114,131800,63431530,17360,17360,17360,17360,0
|
|
20250114,131700,63431530,17360,17360,17360,17360,0
|
|
20250114,131600,63431530,17360,17360,17360,17360,0
|
|
20250114,131500,63431530,17360,17360,17360,17360,0
|
|
20250114,131400,63431530,17360,17360,17360,17360,0
|
|
20250114,131300,63431530,17360,17360,17360,17360,0
|
|
20250114,131200,63431530,17360,17360,17360,17360,0
|
|
20250114,131100,63431530,17360,17360,17360,17360,0
|
|
20250114,131000,63431530,17360,17360,17360,17360,0
|
|
20250114,130900,63431530,17360,17360,17360,17360,0
|
|
20250114,130800,63431530,17360,17360,17360,17360,0
|
|
20250114,130700,63431530,17360,17360,17360,17360,8
|
|
20250114,130600,63292650,17380,17380,17380,17380,0
|
|
20250114,130500,63292650,17380,17380,17380,17380,0
|
|
20250114,130400,63292650,17380,17380,17380,17380,0
|
|
20250114,130300,63292650,17380,17380,17380,17380,0
|
|
20250114,130200,63292650,17380,17380,17380,17380,19
|
|
20250114,130100,62962430,17350,17340,17350,17340,282
|
|
20250114,130000,58069740,17300,17300,17300,17300,87
|
|
20250114,125900,56564640,17310,17310,17310,17310,0
|
|
20250114,125800,56564640,17310,17310,17310,17310,0
|
|
20250114,125700,56564640,17310,17310,17310,17310,0
|
|
20250114,125600,56564640,17310,17310,17310,17310,0
|
|
20250114,125500,56564640,17310,17310,17310,17310,26
|
|
20250114,125400,56114580,17300,17300,17300,17300,0
|
|
20250114,125300,56114580,17300,17300,17300,17300,0
|
|
20250114,125200,56114580,17300,17300,17300,17300,0
|
|
20250114,125100,56114580,17300,17300,17300,17300,0
|
|
20250114,125000,56114580,17300,17300,17300,17300,3
|
|
20250114,124900,56062680,17350,17350,17350,17350,0
|
|
20250114,124800,56062680,17350,17350,17350,17350,0
|
|
20250114,124700,56062680,17350,17350,17350,17350,2
|
|
20250114,124600,56027980,17350,17350,17350,17350,0
|
|
20250114,124500,56027980,17350,17350,17350,17350,0
|
|
20250114,124400,56027980,17350,17350,17350,17350,0
|
|
20250114,124300,56027980,17350,17350,17350,17350,0
|
|
20250114,124200,56027980,17350,17350,17350,17350,1
|
|
20250114,124100,56010630,17350,17350,17350,17350,0
|
|
20250114,124000,56010630,17350,17350,17350,17350,50
|
|
20250114,123900,55143130,17350,17350,17350,17350,1
|
|
20250114,123800,55125780,17350,17350,17350,17350,0
|
|
20250114,123700,55125780,17350,17350,17350,17350,0
|
|
20250114,123600,55125780,17350,17350,17350,17350,0
|
|
20250114,123500,55125780,17350,17350,17350,17350,0
|
|
20250114,123400,55125780,17350,17350,17350,17350,0
|
|
20250114,123300,55125780,17350,17350,17350,17350,0
|
|
20250114,123200,55125780,17350,17250,17350,17240,324
|
|
20250114,123100,49539520,17260,17260,17260,17260,0
|
|
20250114,123000,49539520,17260,17260,17260,17260,20
|
|
20250114,122900,49194320,17250,17250,17250,17250,0
|
|
20250114,122800,49194320,17250,17250,17250,17250,0
|
|
20250114,122700,49194320,17250,17290,17290,17250,2
|
|
20250114,122600,49159780,17240,17240,17240,17240,0
|
|
20250114,122500,49159780,17240,17240,17240,17240,0
|
|
20250114,122400,49159780,17240,17240,17240,17240,0
|
|
20250114,122300,49159780,17240,17300,17300,17240,183
|
|
20250114,122200,46002830,17320,17320,17320,17320,0
|
|
20250114,122100,46002830,17320,17320,17320,17320,0
|
|
20250114,122000,46002830,17320,17320,17320,17320,0
|
|
20250114,121900,46002830,17320,17320,17320,17320,0
|
|
20250114,121800,46002830,17320,17320,17320,17320,0
|
|
20250114,121700,46002830,17320,17320,17320,17320,22
|
|
20250114,121600,45621790,17320,17320,17320,17320,0
|
|
20250114,121500,45621790,17320,17320,17320,17320,0
|
|
20250114,121400,45621790,17320,17320,17320,17320,0
|
|
20250114,121300,45621790,17320,17330,17330,17320,8
|
|
20250114,121200,45483180,17330,17330,17330,17330,0
|
|
20250114,121100,45483180,17330,17330,17330,17330,5
|
|
20250114,121000,45396530,17340,17340,17340,17340,0
|
|
20250114,120900,45396530,17340,17340,17340,17340,0
|
|
20250114,120800,45396530,17340,17340,17340,17340,0
|
|
20250114,120700,45396530,17340,17340,17340,17340,0
|
|
20250114,120600,45396530,17340,17340,17340,17340,0
|
|
20250114,120500,45396530,17340,17340,17340,17340,1
|
|
20250114,120400,45379190,17340,17340,17340,17340,0
|
|
20250114,120300,45379190,17340,17340,17340,17340,0
|
|
20250114,120200,45379190,17340,17340,17340,17340,0
|
|
20250114,120100,45379190,17340,17340,17340,17340,0
|
|
20250114,120000,45379190,17340,17340,17340,17340,0
|
|
20250114,115900,45379190,17340,17340,17340,17340,0
|
|
20250114,115800,45379190,17340,17340,17340,17340,0
|
|
20250114,115700,45379190,17340,17340,17340,17340,3
|
|
20250114,115600,45327170,17340,17340,17340,17340,0
|
|
20250114,115500,45327170,17340,17340,17340,17340,0
|
|
20250114,115400,45327170,17340,17340,17340,17340,0
|
|
20250114,115300,45327170,17340,17340,17340,17340,2
|
|
20250114,115200,45292490,17350,17350,17350,17350,0
|
|
20250114,115100,45292490,17350,17350,17350,17350,0
|
|
20250114,115000,45292490,17350,17350,17350,17350,0
|
|
20250114,114900,45292490,17350,17350,17350,17350,0
|
|
20250114,114800,45292490,17350,17350,17350,17350,0
|
|
20250114,114700,45292490,17350,17350,17350,17350,0
|
|
20250114,114600,45292490,17350,17350,17350,17350,0
|
|
20250114,114500,45292490,17350,17350,17350,17350,0
|
|
20250114,114400,45292490,17350,17350,17350,17350,0
|
|
20250114,114300,45292490,17350,17350,17350,17350,0
|
|
20250114,114200,45292490,17350,17350,17350,17350,0
|
|
20250114,114100,45292490,17350,17350,17350,17350,0
|
|
20250114,114000,45292490,17350,17350,17350,17350,0
|
|
20250114,113900,45292490,17350,17350,17350,17350,0
|
|
20250114,113800,45292490,17350,17350,17350,17350,0
|
|
20250114,113700,45292490,17350,17350,17350,17350,0
|
|
20250114,113600,45292490,17350,17350,17350,17350,2
|
|
20250114,113500,45257790,17300,17300,17300,17300,0
|
|
20250114,113400,45257790,17300,17300,17300,17300,0
|
|
20250114,113300,45257790,17300,17300,17300,17300,0
|
|
20250114,113200,45257790,17300,17290,17300,17290,318
|
|
20250114,113100,39757310,17290,17290,17290,17290,0
|
|
20250114,113000,39757310,17290,17290,17290,17290,0
|
|
20250114,112900,39757310,17290,17290,17290,17290,0
|
|
20250114,112800,39757310,17290,17290,17290,17290,1
|
|
20250114,112700,39740020,17260,17260,17260,17260,0
|
|
20250114,112600,39740020,17260,17260,17260,17260,81
|
|
20250114,112500,38341960,17260,17260,17260,17260,0
|
|
20250114,112400,38341960,17260,17260,17260,17260,0
|
|
20250114,112300,38341960,17260,17260,17260,17260,1
|
|
20250114,112200,38324700,17260,17260,17260,17260,0
|
|
20250114,112100,38324700,17260,17260,17260,17260,1
|
|
20250114,112000,38307440,17260,17260,17260,17260,0
|
|
20250114,111900,38307440,17260,17260,17260,17260,1
|
|
20250114,111800,38290180,17260,17260,17260,17260,0
|
|
20250114,111700,38290180,17260,17260,17260,17260,0
|
|
20250114,111600,38290180,17260,17260,17260,17260,0
|
|
20250114,111500,38290180,17260,17260,17260,17260,0
|
|
20250114,111400,38290180,17260,17260,17260,17260,0
|
|
20250114,111300,38290180,17260,17260,17260,17260,8
|
|
20250114,111200,38152100,17260,17260,17260,17260,0
|
|
20250114,111100,38152100,17260,17260,17260,17260,6
|
|
20250114,111000,38048540,17250,17250,17250,17250,0
|
|
20250114,110900,38048540,17250,17250,17250,17250,6
|
|
20250114,110800,37945040,17260,17260,17260,17260,0
|
|
20250114,110700,37945040,17260,17260,17260,17260,0
|
|
20250114,110600,37945040,17260,17260,17260,17260,0
|
|
20250114,110500,37945040,17260,17260,17260,17260,2
|
|
20250114,110400,37910520,17260,17260,17260,17260,0
|
|
20250114,110300,37910520,17260,17260,17260,17260,0
|
|
20250114,110200,37910520,17260,17260,17260,17260,0
|
|
20250114,110100,37910520,17260,17260,17260,17260,0
|
|
20250114,110000,37910520,17260,17260,17260,17260,2
|
|
20250114,105900,37876000,17260,17260,17260,17260,0
|
|
20250114,105800,37876000,17260,17260,17260,17260,0
|
|
20250114,105700,37876000,17260,17260,17260,17260,0
|
|
20250114,105600,37876000,17260,17260,17260,17260,0
|
|
20250114,105500,37876000,17260,17260,17260,17260,0
|
|
20250114,105400,37876000,17260,17260,17260,17260,0
|
|
20250114,105300,37876000,17260,17260,17260,17260,0
|
|
20250114,105200,37876000,17260,17260,17260,17260,1
|
|
20250114,105100,37858740,17250,17250,17250,17250,6
|
|
20250114,105000,37755240,17260,17260,17260,17260,0
|
|
20250114,104900,37755240,17260,17260,17260,17260,1
|
|
20250114,104800,37737980,17280,17290,17290,17280,3
|
|
20250114,104700,37686120,17300,17300,17300,17300,54
|
|
20250114,104600,36751920,17300,17300,17300,17300,0
|
|
20250114,104500,36751920,17300,17310,17310,17300,11
|
|
20250114,104400,36561590,17310,17310,17310,17310,0
|
|
20250114,104300,36561590,17310,17310,17310,17310,0
|
|
20250114,104200,36561590,17310,17310,17310,17310,8
|
|
20250114,104100,36423110,17320,17330,17330,17320,2
|
|
20250114,104000,36388460,17390,17390,17390,17390,0
|
|
20250114,103900,36388460,17390,17390,17390,17390,0
|
|
20250114,103800,36388460,17390,17390,17390,17390,0
|
|
20250114,103700,36388460,17390,17390,17390,17390,0
|
|
20250114,103600,36388460,17390,17390,17390,17390,0
|
|
20250114,103500,36388460,17390,17390,17390,17390,0
|
|
20250114,103400,36388460,17390,17390,17390,17390,1
|
|
20250114,103300,36371070,17390,17390,17390,17390,0
|
|
20250114,103200,36371070,17390,17390,17390,17390,0
|
|
20250114,103100,36371070,17390,17390,17390,17390,0
|
|
20250114,103000,36371070,17390,17390,17390,17390,0
|
|
20250114,102900,36371070,17390,17390,17390,17390,0
|
|
20250114,102800,36371070,17390,17390,17390,17390,0
|
|
20250114,102700,36371070,17390,17390,17390,17390,0
|
|
20250114,102600,36371070,17390,17390,17390,17390,0
|
|
20250114,102500,36371070,17390,17390,17390,17390,0
|
|
20250114,102400,36371070,17390,17390,17390,17390,0
|
|
20250114,102300,36371070,17390,17390,17390,17390,0
|
|
20250114,102200,36371070,17390,17390,17390,17390,50
|
|
20250114,102100,35501570,17300,17300,17300,17300,0
|
|
20250114,102000,35501570,17300,17300,17300,17300,67
|
|
20250114,101900,34342470,17300,17300,17300,17300,266
|
|
20250114,101800,29740670,17310,17310,17310,17310,30
|
|
20250114,101700,29221370,17310,17320,17320,17310,100
|
|
20250114,101600,27490200,17390,17390,17390,17390,2
|
|
20250114,101500,27455420,17390,17390,17390,17390,0
|
|
20250114,101400,27455420,17390,17390,17390,17390,0
|
|
20250114,101300,27455420,17390,17390,17390,17390,13
|
|
20250114,101200,27229350,17390,17390,17390,17390,0
|
|
20250114,101100,27229350,17390,17390,17390,17390,0
|
|
20250114,101000,27229350,17390,17390,17390,17390,0
|
|
20250114,100900,27229350,17390,17390,17390,17390,0
|
|
20250114,100800,27229350,17390,17390,17390,17390,0
|
|
20250114,100700,27229350,17390,17390,17390,17390,8
|
|
20250114,100600,27090230,17400,17400,17400,17400,0
|
|
20250114,100500,27090230,17400,17400,17400,17400,0
|
|
20250114,100400,27090230,17400,17400,17400,17400,0
|
|
20250114,100300,27090230,17400,17400,17400,17400,0
|
|
20250114,100200,27090230,17400,17400,17400,17400,0
|
|
20250114,100100,27090230,17400,17400,17400,17400,0
|
|
20250114,100000,27090230,17400,17430,17430,17400,261
|
|
20250114,095900,22543580,17480,17480,17480,17480,2
|
|
20250114,095800,22508620,17500,17500,17500,17500,1
|
|
20250114,095700,22491120,17430,17440,17440,17430,100
|
|
20250114,095600,20748110,17430,17430,17430,17430,0
|
|
20250114,095500,20748110,17430,17460,17460,17430,200
|
|
20250114,095400,17261850,17570,17570,17570,17570,0
|
|
20250114,095300,17261850,17570,17570,17570,17570,0
|
|
20250114,095200,17261850,17570,17570,17570,17570,0
|
|
20250114,095100,17261850,17570,17540,17570,17540,7
|
|
20250114,095000,17139010,17580,17580,17580,17580,0
|
|
20250114,094900,17139010,17580,17580,17580,17580,0
|
|
20250114,094800,17139010,17580,17580,17580,17580,0
|
|
20250114,094700,17139010,17580,17580,17580,17580,0
|
|
20250114,094600,17139010,17580,17580,17580,17580,9
|
|
20250114,094500,16980790,17580,17580,17580,17580,0
|
|
20250114,094400,16980790,17580,17570,17580,17570,12
|
|
20250114,094300,16769940,17570,17570,17570,17570,3
|
|
20250114,094200,16717230,17570,17570,17570,17570,3
|
|
20250114,094100,16664520,17570,17570,17570,17570,1
|
|
20250114,094000,16646950,17540,17540,17540,17540,612
|
|
20250114,093900,5912470,17540,17540,17540,17540,0
|
|
20250114,093800,5912470,17540,17530,17540,17530,7
|
|
20250114,093700,5789720,17540,17540,17540,17540,0
|
|
20250114,093600,5789720,17540,17540,17540,17540,1
|
|
20250114,093500,5772180,17540,17540,17540,17540,0
|
|
20250114,093400,5772180,17540,17540,17540,17540,1
|
|
20250114,093300,5754640,17540,17540,17540,17540,0
|
|
20250114,093200,5754640,17540,17540,17540,17540,0
|
|
20250114,093100,5754640,17540,17540,17540,17540,0
|
|
20250114,093000,5754640,17540,17540,17540,17540,1
|
|
20250114,092900,5737100,17540,17540,17540,17540,0
|
|
20250114,092800,5737100,17540,17540,17540,17540,0
|
|
20250114,092700,5737100,17540,17540,17540,17540,0
|
|
20250114,092600,5737100,17540,17540,17540,17540,2
|
|
20250114,092500,5702020,17560,17560,17560,17560,2
|
|
20250114,092400,5666900,17580,17580,17580,17580,0
|
|
20250114,092300,5666900,17580,17580,17580,17580,0
|
|
20250114,092200,5666900,17580,17430,17580,17430,6
|
|
20250114,092100,5562170,17580,17580,17580,17580,20
|
|
20250114,092000,5210570,17580,17580,17580,17580,0
|
|
20250114,091900,5210570,17580,17580,17580,17580,0
|
|
20250114,091800,5210570,17580,17580,17580,17580,0
|
|
20250114,091700,5210570,17580,17570,17580,17570,30
|
|
20250114,091600,4683360,17570,17570,17570,17570,0
|
|
20250114,091500,4683360,17570,17570,17570,17570,0
|
|
20250114,091400,4683360,17570,17570,17570,17570,0
|
|
20250114,091300,4683360,17570,17570,17570,17570,0
|
|
20250114,091200,4683360,17570,17570,17570,17570,1
|
|
20250114,091100,4665790,17580,17580,17580,17580,0
|
|
20250114,091000,4665790,17580,17420,17580,17420,171
|
|
20250114,090900,1672570,17420,17420,17420,17420,0
|
|
20250114,090800,1672570,17420,17420,17420,17420,0
|
|
20250114,090700,1672570,17420,17420,17420,17420,0
|
|
20250114,090600,1672570,17420,17420,17420,17420,10
|
|
20250114,090500,1498370,17420,17420,17420,17420,16
|
|
20250114,090400,1219650,17420,17420,17420,17420,0
|
|
20250114,090300,1219650,17420,17420,17420,17420,0
|
|
20250114,090200,1219650,17420,17420,17420,17420,1
|
|
20250114,090100,1202230,17200,17200,17200,17200,0
|
|
20250114,090000,1202230,17200,17140,17590,17140,70
|