579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,183600,80621080,18350,18350,18350,18350,323
|
|
20250110,183500,80621080,18350,18350,18350,18350,0
|
|
20250110,183400,80621080,18350,18350,18350,18350,0
|
|
20250110,183300,80621080,18350,18350,18350,18350,0
|
|
20250110,183200,80621080,18350,18350,18350,18350,0
|
|
20250110,183100,80621080,18350,18350,18350,18350,0
|
|
20250110,183000,80621080,18350,18350,18350,18350,0
|
|
20250110,182900,80621080,18350,18350,18350,18350,0
|
|
20250110,182800,80621080,18350,18350,18350,18350,0
|
|
20250110,182700,80621080,18350,18350,18350,18350,0
|
|
20250110,182600,80621080,18350,18350,18350,18350,0
|
|
20250110,182500,80621080,18350,18350,18350,18350,0
|
|
20250110,182400,80621080,18350,18350,18350,18350,0
|
|
20250110,182300,80621080,18350,18350,18350,18350,0
|
|
20250110,182200,80621080,18350,18350,18350,18350,0
|
|
20250110,182100,80621080,18350,18350,18350,18350,0
|
|
20250110,182000,80621080,18350,18350,18350,18350,0
|
|
20250110,181900,80621080,18350,18350,18350,18350,0
|
|
20250110,181800,80621080,18350,18350,18350,18350,0
|
|
20250110,181700,80621080,18350,18350,18350,18350,0
|
|
20250110,181600,80621080,18350,18350,18350,18350,0
|
|
20250110,181500,80621080,18350,18350,18350,18350,0
|
|
20250110,181400,80621080,18350,18350,18350,18350,0
|
|
20250110,181300,80621080,18350,18350,18350,18350,0
|
|
20250110,181200,80621080,18350,18350,18350,18350,0
|
|
20250110,181100,80621080,18350,18350,18350,18350,0
|
|
20250110,181000,80621080,18350,18350,18350,18350,0
|
|
20250110,180900,80621080,18350,18350,18350,18350,0
|
|
20250110,180800,80621080,18350,18350,18350,18350,0
|
|
20250110,180700,80621080,18350,18350,18350,18350,0
|
|
20250110,180600,80621080,18350,18350,18350,18350,323
|
|
20250110,180500,80621080,18350,18350,18350,18350,0
|
|
20250110,180400,80621080,18350,18350,18350,18350,0
|
|
20250110,180300,80621080,18350,18350,18350,18350,0
|
|
20250110,180200,80621080,18350,18350,18350,18350,0
|
|
20250110,180100,80621080,18350,18350,18350,18350,0
|
|
20250110,180000,80621080,18350,18350,18350,18350,0
|
|
20250110,175900,80621080,18350,18350,18350,18350,0
|
|
20250110,175800,80621080,18350,18350,18350,18350,0
|
|
20250110,175700,80621080,18350,18350,18350,18350,0
|
|
20250110,175600,80621080,18350,18350,18350,18350,0
|
|
20250110,175500,80621080,18350,18350,18350,18350,0
|
|
20250110,175400,80621080,18350,18350,18350,18350,0
|
|
20250110,175300,80621080,18350,18350,18350,18350,0
|
|
20250110,175200,80621080,18350,18350,18350,18350,0
|
|
20250110,175100,80621080,18350,18350,18350,18350,0
|
|
20250110,175000,80621080,18350,18350,18350,18350,0
|
|
20250110,174900,80621080,18350,18350,18350,18350,0
|
|
20250110,174800,80621080,18350,18350,18350,18350,0
|
|
20250110,174700,80621080,18350,18350,18350,18350,0
|
|
20250110,174600,80621080,18350,18350,18350,18350,0
|
|
20250110,174500,80621080,18350,18350,18350,18350,0
|
|
20250110,174400,80621080,18350,18350,18350,18350,0
|
|
20250110,174300,80621080,18350,18350,18350,18350,0
|
|
20250110,174200,80621080,18350,18350,18350,18350,0
|
|
20250110,174100,80621080,18350,18350,18350,18350,0
|
|
20250110,174000,80621080,18350,18350,18350,18350,0
|
|
20250110,173900,80621080,18350,18350,18350,18350,0
|
|
20250110,173800,80621080,18350,18350,18350,18350,0
|
|
20250110,173700,80621080,18350,18350,18350,18350,0
|
|
20250110,173600,80621080,18350,18350,18350,18350,323
|
|
20250110,173500,80621080,18350,18350,18350,18350,0
|
|
20250110,173400,80621080,18350,18350,18350,18350,0
|
|
20250110,173300,80621080,18350,18350,18350,18350,0
|
|
20250110,173200,80621080,18350,18350,18350,18350,0
|
|
20250110,173100,80621080,18350,18350,18350,18350,0
|
|
20250110,173000,80621080,18350,18350,18350,18350,0
|
|
20250110,172900,80621080,18350,18350,18350,18350,0
|
|
20250110,172800,80621080,18350,18350,18350,18350,0
|
|
20250110,172700,80621080,18350,18350,18350,18350,0
|
|
20250110,172600,80621080,18350,18350,18350,18350,0
|
|
20250110,172500,80621080,18350,18350,18350,18350,0
|
|
20250110,172400,80621080,18350,18350,18350,18350,0
|
|
20250110,172300,80621080,18350,18350,18350,18350,0
|
|
20250110,172200,80621080,18350,18350,18350,18350,0
|
|
20250110,172100,80621080,18350,18350,18350,18350,0
|
|
20250110,172000,80621080,18350,18350,18350,18350,0
|
|
20250110,171900,80621080,18350,18350,18350,18350,0
|
|
20250110,171800,80621080,18350,18350,18350,18350,0
|
|
20250110,171700,80621080,18350,18350,18350,18350,0
|
|
20250110,171600,80621080,18350,18350,18350,18350,0
|
|
20250110,171500,80621080,18350,18350,18350,18350,0
|
|
20250110,171400,80621080,18350,18350,18350,18350,0
|
|
20250110,171300,80621080,18350,18350,18350,18350,0
|
|
20250110,171200,80621080,18350,18350,18350,18350,0
|
|
20250110,171100,80621080,18350,18350,18350,18350,0
|
|
20250110,171000,80621080,18350,18350,18350,18350,0
|
|
20250110,170900,80621080,18350,18350,18350,18350,0
|
|
20250110,170800,80621080,18350,18350,18350,18350,0
|
|
20250110,170700,80621080,18350,18350,18350,18350,0
|
|
20250110,170600,80621080,18350,18350,18350,18350,323
|
|
20250110,170500,80621080,18350,18350,18350,18350,0
|
|
20250110,170400,80621080,18350,18350,18350,18350,0
|
|
20250110,170300,80621080,18350,18350,18350,18350,0
|
|
20250110,170200,80621080,18350,18350,18350,18350,0
|
|
20250110,170100,80621080,18350,18350,18350,18350,0
|
|
20250110,170000,80621080,18350,18350,18350,18350,0
|
|
20250110,165900,80621080,18350,18350,18350,18350,0
|
|
20250110,165800,80621080,18350,18350,18350,18350,0
|
|
20250110,165700,80621080,18350,18350,18350,18350,0
|
|
20250110,165600,80621080,18350,18350,18350,18350,0
|
|
20250110,165500,80621080,18350,18350,18350,18350,0
|
|
20250110,165400,80621080,18350,18350,18350,18350,0
|
|
20250110,165300,80621080,18350,18350,18350,18350,0
|
|
20250110,165200,80621080,18350,18350,18350,18350,0
|
|
20250110,165100,80621080,18350,18350,18350,18350,0
|
|
20250110,165000,80621080,18350,18350,18350,18350,0
|
|
20250110,164900,80621080,18350,18350,18350,18350,0
|
|
20250110,164800,80621080,18350,18350,18350,18350,0
|
|
20250110,164700,80621080,18350,18350,18350,18350,0
|
|
20250110,164600,80621080,18350,18350,18350,18350,0
|
|
20250110,164500,80621080,18350,18350,18350,18350,0
|
|
20250110,164400,80621080,18350,18350,18350,18350,0
|
|
20250110,164300,80621080,18350,18350,18350,18350,0
|
|
20250110,164200,80621080,18350,18350,18350,18350,0
|
|
20250110,164100,80621080,18350,18350,18350,18350,0
|
|
20250110,164000,80621080,18350,18350,18350,18350,0
|
|
20250110,163900,80621080,18350,18350,18350,18350,0
|
|
20250110,163800,80621080,18350,18350,18350,18350,0
|
|
20250110,163700,80621080,18350,18350,18350,18350,0
|
|
20250110,163600,80621080,18350,18350,18350,18350,323
|
|
20250110,163500,80621080,18350,18350,18350,18350,0
|
|
20250110,163400,80621080,18350,18350,18350,18350,0
|
|
20250110,163300,80621080,18350,18350,18350,18350,0
|
|
20250110,163200,80621080,18350,18350,18350,18350,0
|
|
20250110,163100,80621080,18350,18350,18350,18350,0
|
|
20250110,163000,80621080,18350,18350,18350,18350,0
|
|
20250110,162900,80621080,18350,18350,18350,18350,0
|
|
20250110,162800,80621080,18350,18350,18350,18350,0
|
|
20250110,162700,80621080,18350,18350,18350,18350,0
|
|
20250110,162600,80621080,18350,18350,18350,18350,0
|
|
20250110,162500,80621080,18350,18350,18350,18350,0
|
|
20250110,162400,80621080,18350,18350,18350,18350,0
|
|
20250110,162300,80621080,18350,18350,18350,18350,0
|
|
20250110,162200,80621080,18350,18350,18350,18350,0
|
|
20250110,162100,80621080,18350,18350,18350,18350,0
|
|
20250110,162000,80621080,18350,18350,18350,18350,0
|
|
20250110,161900,80621080,18350,18350,18350,18350,0
|
|
20250110,161800,80621080,18350,18350,18350,18350,0
|
|
20250110,161700,80621080,18350,18350,18350,18350,0
|
|
20250110,161600,80621080,18350,18350,18350,18350,0
|
|
20250110,161500,80621080,18350,18350,18350,18350,0
|
|
20250110,161400,80621080,18350,18350,18350,18350,0
|
|
20250110,161300,80621080,18350,18350,18350,18350,0
|
|
20250110,161200,80621080,18350,18350,18350,18350,0
|
|
20250110,161100,80621080,18350,18350,18350,18350,0
|
|
20250110,161000,80621080,18350,18350,18350,18350,0
|
|
20250110,160900,80621080,18350,18350,18350,18350,0
|
|
20250110,160800,80621080,18350,18350,18350,18350,0
|
|
20250110,160700,80621080,18350,18350,18350,18350,0
|
|
20250110,160600,80621080,18350,18350,18350,18350,323
|
|
20250110,160500,80621080,18350,18350,18350,18350,0
|
|
20250110,160400,80621080,18350,18350,18350,18350,0
|
|
20250110,160300,80621080,18350,18350,18350,18350,0
|
|
20250110,160200,80621080,18350,18350,18350,18350,0
|
|
20250110,160100,80621080,18350,18350,18350,18350,0
|
|
20250110,160000,80621080,18350,18350,18350,18350,0
|
|
20250110,155900,80621080,18350,18350,18350,18350,0
|
|
20250110,155800,80621080,18350,18350,18350,18350,0
|
|
20250110,155700,80621080,18350,18350,18350,18350,0
|
|
20250110,155600,80621080,18350,18350,18350,18350,0
|
|
20250110,155500,80621080,18350,18350,18350,18350,0
|
|
20250110,155400,80621080,18350,18350,18350,18350,0
|
|
20250110,155300,80621080,18350,18350,18350,18350,0
|
|
20250110,155200,80621080,18350,18350,18350,18350,0
|
|
20250110,155100,80621080,18350,18350,18350,18350,0
|
|
20250110,155000,80621080,18350,18350,18350,18350,0
|
|
20250110,154900,80621080,18350,18350,18350,18350,0
|
|
20250110,154800,80621080,18350,18350,18350,18350,0
|
|
20250110,154700,80621080,18350,18350,18350,18350,0
|
|
20250110,154600,80621080,18350,18350,18350,18350,0
|
|
20250110,154500,80621080,18350,18350,18350,18350,0
|
|
20250110,154400,80621080,18350,18350,18350,18350,0
|
|
20250110,154300,80621080,18350,18350,18350,18350,0
|
|
20250110,154200,80621080,18350,18350,18350,18350,0
|
|
20250110,154100,80621080,18350,18350,18350,18350,0
|
|
20250110,154000,80621080,18350,18350,18350,18350,0
|
|
20250110,153900,80621080,18350,18350,18350,18350,0
|
|
20250110,153800,80621080,18350,18350,18350,18350,0
|
|
20250110,153700,80621080,18350,18350,18350,18350,0
|
|
20250110,153600,80621080,18350,18350,18350,18350,323
|
|
20250110,153500,80621080,18350,18350,18350,18350,0
|
|
20250110,153400,80621080,18350,18350,18350,18350,0
|
|
20250110,153300,80621080,18350,18350,18350,18350,0
|
|
20250110,153200,80621080,18350,18350,18350,18350,0
|
|
20250110,153100,80621080,18350,18350,18350,18350,0
|
|
20250110,153000,80621080,18350,18350,18350,18350,323
|
|
20250110,152900,74694030,18340,18340,18340,18340,0
|
|
20250110,152800,74694030,18340,18340,18340,18340,0
|
|
20250110,152700,74694030,18340,18340,18340,18340,0
|
|
20250110,152600,74694030,18340,18340,18340,18340,0
|
|
20250110,152500,74694030,18340,18340,18340,18340,0
|
|
20250110,152400,74694030,18340,18340,18340,18340,0
|
|
20250110,152300,74694030,18340,18340,18340,18340,0
|
|
20250110,152200,74694030,18340,18340,18340,18340,0
|
|
20250110,152100,74694030,18340,18340,18340,18340,0
|
|
20250110,152000,74694030,18340,18340,18340,18340,0
|
|
20250110,151900,74694030,18340,18340,18340,18260,204
|
|
20250110,151800,70954510,18340,18340,18340,18340,8
|
|
20250110,151700,70807790,18340,18330,18340,18330,2
|
|
20250110,151600,70771120,18260,18340,18340,18260,334
|
|
20250110,151500,64646600,18340,18340,18340,18340,0
|
|
20250110,151400,64646600,18340,18340,18340,18340,10
|
|
20250110,151300,64463200,18270,18270,18270,18270,2
|
|
20250110,151200,64426660,18340,18340,18340,18340,1
|
|
20250110,151100,64408320,18270,18270,18270,18270,8
|
|
20250110,151000,64262160,18270,18270,18270,18270,0
|
|
20250110,150900,64262160,18270,18270,18270,18270,0
|
|
20250110,150800,64262160,18270,18270,18270,18270,0
|
|
20250110,150700,64262160,18270,18270,18270,18270,0
|
|
20250110,150600,64262160,18270,18270,18270,18270,0
|
|
20250110,150500,64262160,18270,18270,18270,18270,0
|
|
20250110,150400,64262160,18270,18270,18270,18270,0
|
|
20250110,150300,64262160,18270,18270,18270,18270,110
|
|
20250110,150200,62252460,18270,18270,18270,18270,0
|
|
20250110,150100,62252460,18270,18270,18270,18270,0
|
|
20250110,150000,62252460,18270,18270,18270,18270,0
|
|
20250110,145900,62252460,18270,18280,18280,18270,5
|
|
20250110,145800,62161080,18270,18270,18270,18270,0
|
|
20250110,145700,62161080,18270,18290,18290,18270,50
|
|
20250110,145600,61247470,18350,18350,18350,18350,0
|
|
20250110,145500,61247470,18350,18350,18350,18350,0
|
|
20250110,145400,61247470,18350,18350,18350,18350,0
|
|
20250110,145300,61247470,18350,18350,18350,18350,0
|
|
20250110,145200,61247470,18350,18350,18350,18350,0
|
|
20250110,145100,61247470,18350,18350,18350,18350,0
|
|
20250110,145000,61247470,18350,18350,18350,18350,0
|
|
20250110,144900,61247470,18350,18350,18350,18350,0
|
|
20250110,144800,61247470,18350,18350,18350,18350,0
|
|
20250110,144700,61247470,18350,18350,18350,18350,0
|
|
20250110,144600,61247470,18350,18350,18350,18350,0
|
|
20250110,144500,61247470,18350,18350,18350,18350,0
|
|
20250110,144400,61247470,18350,18350,18350,18350,0
|
|
20250110,144300,61247470,18350,18350,18350,18350,0
|
|
20250110,144200,61247470,18350,18350,18350,18350,0
|
|
20250110,144100,61247470,18350,18350,18350,18350,0
|
|
20250110,144000,61247470,18350,18350,18350,18350,0
|
|
20250110,143900,61247470,18350,18330,18350,18330,9
|
|
20250110,143800,61082430,18250,18250,18250,18250,0
|
|
20250110,143700,61082430,18250,18250,18250,18250,0
|
|
20250110,143600,61082430,18250,18250,18250,18250,0
|
|
20250110,143500,61082430,18250,18250,18250,18250,0
|
|
20250110,143400,61082430,18250,18250,18250,18250,0
|
|
20250110,143300,61082430,18250,18250,18250,18250,0
|
|
20250110,143200,61082430,18250,18260,18260,18250,162
|
|
20250110,143100,58124430,18260,18280,18280,18260,90
|
|
20250110,143000,56480960,18350,18350,18350,18350,0
|
|
20250110,142900,56480960,18350,18350,18350,18350,0
|
|
20250110,142800,56480960,18350,18350,18350,18350,0
|
|
20250110,142700,56480960,18350,18350,18350,18350,0
|
|
20250110,142600,56480960,18350,18350,18350,18350,0
|
|
20250110,142500,56480960,18350,18350,18350,18350,100
|
|
20250110,142400,54645960,18340,18340,18340,18340,0
|
|
20250110,142300,54645960,18340,18340,18340,18340,1
|
|
20250110,142200,54627620,18350,18350,18350,18350,0
|
|
20250110,142100,54627620,18350,18350,18350,18350,0
|
|
20250110,142000,54627620,18350,18350,18350,18350,0
|
|
20250110,141900,54627620,18350,18350,18350,18350,1
|
|
20250110,141800,54609270,18350,18350,18350,18260,54
|
|
20250110,141700,53621800,18350,18350,18350,18350,11
|
|
20250110,141600,53419950,18350,18350,18350,18350,8
|
|
20250110,141500,53273150,18280,18280,18280,18280,0
|
|
20250110,141400,53273150,18280,18300,18300,18280,83
|
|
20250110,141300,51755150,18350,18350,18350,18350,2
|
|
20250110,141200,51718450,18350,18350,18350,18350,3
|
|
20250110,141100,51663400,18350,18350,18350,18350,6
|
|
20250110,141000,51553300,18350,18350,18350,18350,13
|
|
20250110,140900,51314750,18350,18350,18350,18350,12
|
|
20250110,140800,51094550,18350,18350,18350,18350,11
|
|
20250110,140700,50892700,18340,18340,18340,18340,10
|
|
20250110,140600,50709300,18340,18340,18340,18340,3
|
|
20250110,140500,50654280,18340,18340,18340,18340,6
|
|
20250110,140400,50544240,18340,18350,18350,18340,11
|
|
20250110,140300,50342470,18350,18350,18350,18350,6
|
|
20250110,140200,50232370,18340,18340,18340,18340,10
|
|
20250110,140100,50048970,18350,18340,18350,18340,10
|
|
20250110,140000,49865560,18330,18330,18330,18330,63
|
|
20250110,135900,48710770,18330,18330,18330,18330,0
|
|
20250110,135800,48710770,18330,18330,18330,18330,0
|
|
20250110,135700,48710770,18330,18330,18330,18330,0
|
|
20250110,135600,48710770,18330,18330,18330,18330,1
|
|
20250110,135500,48692440,18270,18270,18270,18270,0
|
|
20250110,135400,48692440,18270,18270,18270,18270,0
|
|
20250110,135300,48692440,18270,18270,18270,18270,0
|
|
20250110,135200,48692440,18270,18270,18270,18270,0
|
|
20250110,135100,48692440,18270,18270,18270,18270,5
|
|
20250110,135000,48601090,18340,18340,18340,18340,0
|
|
20250110,134900,48601090,18340,18340,18340,18340,0
|
|
20250110,134800,48601090,18340,18340,18340,18340,0
|
|
20250110,134700,48601090,18340,18340,18340,18340,0
|
|
20250110,134600,48601090,18340,18340,18340,18340,0
|
|
20250110,134500,48601090,18340,18340,18340,18340,0
|
|
20250110,134400,48601090,18340,18340,18340,18340,0
|
|
20250110,134300,48601090,18340,18340,18340,18340,0
|
|
20250110,134200,48601090,18340,18340,18340,18340,1
|
|
20250110,134100,48582750,18250,18250,18250,18250,0
|
|
20250110,134000,48582750,18250,18290,18290,18250,300
|
|
20250110,133900,43104920,18350,18350,18350,18350,0
|
|
20250110,133800,43104920,18350,18350,18350,18350,0
|
|
20250110,133700,43104920,18350,18350,18350,18350,0
|
|
20250110,133600,43104920,18350,18300,18350,18280,186
|
|
20250110,133500,39703490,18350,18350,18350,18350,0
|
|
20250110,133400,39703490,18350,18350,18350,18350,0
|
|
20250110,133300,39703490,18350,18350,18350,18350,0
|
|
20250110,133200,39703490,18350,18350,18350,18350,0
|
|
20250110,133100,39703490,18350,18350,18350,18350,1
|
|
20250110,133000,39685140,18300,18300,18300,18300,0
|
|
20250110,132900,39685140,18300,18320,18320,18300,400
|
|
20250110,132800,32361340,18360,18360,18360,18360,0
|
|
20250110,132700,32361340,18360,18360,18360,18360,0
|
|
20250110,132600,32361340,18360,18360,18360,18360,0
|
|
20250110,132500,32361340,18360,18360,18360,18360,0
|
|
20250110,132400,32361340,18360,18360,18360,18360,0
|
|
20250110,132300,32361340,18360,18360,18360,18360,0
|
|
20250110,132200,32361340,18360,18360,18360,18360,0
|
|
20250110,132100,32361340,18360,18360,18360,18360,3
|
|
20250110,132000,32306260,18360,18360,18360,18360,32
|
|
20250110,131900,31718740,18360,18360,18360,18360,0
|
|
20250110,131800,31718740,18360,18360,18360,18360,200
|
|
20250110,131700,28046740,18360,18360,18360,18360,0
|
|
20250110,131600,28046740,18360,18360,18360,18360,0
|
|
20250110,131500,28046740,18360,18360,18360,18360,0
|
|
20250110,131400,28046740,18360,18360,18360,18360,0
|
|
20250110,131300,28046740,18360,18360,18360,18360,0
|
|
20250110,131200,28046740,18360,18360,18360,18360,0
|
|
20250110,131100,28046740,18360,18360,18360,18360,0
|
|
20250110,131000,28046740,18360,18360,18360,18360,0
|
|
20250110,130900,28046740,18360,18360,18360,18360,0
|
|
20250110,130800,28046740,18360,18360,18360,18360,0
|
|
20250110,130700,28046740,18360,18360,18360,18360,0
|
|
20250110,130600,28046740,18360,18360,18360,18360,0
|
|
20250110,130500,28046740,18360,18360,18360,18360,0
|
|
20250110,130400,28046740,18360,18360,18360,18360,0
|
|
20250110,130300,28046740,18360,18360,18360,18360,13
|
|
20250110,130200,27808060,18320,18320,18320,18320,0
|
|
20250110,130100,27808060,18320,18320,18320,18320,5
|
|
20250110,130000,27716460,18360,18360,18360,18360,0
|
|
20250110,125900,27716460,18360,18360,18360,18360,0
|
|
20250110,125800,27716460,18360,18360,18360,18360,0
|
|
20250110,125700,27716460,18360,18360,18360,18360,0
|
|
20250110,125600,27716460,18360,18360,18360,18360,0
|
|
20250110,125500,27716460,18360,18360,18360,18360,0
|
|
20250110,125400,27716460,18360,18360,18360,18360,30
|
|
20250110,125300,27165660,18360,18360,18360,18360,0
|
|
20250110,125200,27165660,18360,18360,18360,18360,0
|
|
20250110,125100,27165660,18360,18360,18360,18360,0
|
|
20250110,125000,27165660,18360,18360,18360,18360,1
|
|
20250110,124900,27147300,18320,18320,18320,18320,0
|
|
20250110,124800,27147300,18320,18320,18320,18320,0
|
|
20250110,124700,27147300,18320,18320,18320,18320,0
|
|
20250110,124600,27147300,18320,18320,18320,18320,0
|
|
20250110,124500,27147300,18320,18320,18320,18320,0
|
|
20250110,124400,27147300,18320,18320,18320,18320,0
|
|
20250110,124300,27147300,18320,18320,18320,18320,0
|
|
20250110,124200,27147300,18320,18320,18320,18320,0
|
|
20250110,124100,27147300,18320,18320,18320,18320,0
|
|
20250110,124000,27147300,18320,18320,18320,18320,0
|
|
20250110,123900,27147300,18320,18320,18320,18320,0
|
|
20250110,123800,27147300,18320,18320,18320,18320,0
|
|
20250110,123700,27147300,18320,18320,18320,18320,0
|
|
20250110,123600,27147300,18320,18320,18320,18320,0
|
|
20250110,123500,27147300,18320,18320,18320,18320,0
|
|
20250110,123400,27147300,18320,18320,18320,18320,0
|
|
20250110,123300,27147300,18320,18320,18320,18320,0
|
|
20250110,123200,27147300,18320,18320,18320,18320,5
|
|
20250110,123100,27055700,18320,18320,18320,18320,0
|
|
20250110,123000,27055700,18320,18320,18320,18320,0
|
|
20250110,122900,27055700,18320,18320,18320,18320,0
|
|
20250110,122800,27055700,18320,18320,18320,18320,0
|
|
20250110,122700,27055700,18320,18320,18320,18320,5
|
|
20250110,122600,26964100,18320,18320,18320,18320,0
|
|
20250110,122500,26964100,18320,18320,18320,18320,0
|
|
20250110,122400,26964100,18320,18320,18320,18320,0
|
|
20250110,122300,26964100,18320,18320,18320,18320,0
|
|
20250110,122200,26964100,18320,18320,18320,18320,0
|
|
20250110,122100,26964100,18320,18320,18320,18320,0
|
|
20250110,122000,26964100,18320,18320,18320,18320,0
|
|
20250110,121900,26964100,18320,18320,18320,18320,0
|
|
20250110,121800,26964100,18320,18320,18320,18320,0
|
|
20250110,121700,26964100,18320,18320,18320,18320,0
|
|
20250110,121600,26964100,18320,18320,18320,18320,0
|
|
20250110,121500,26964100,18320,18320,18320,18320,0
|
|
20250110,121400,26964100,18320,18320,18320,18320,0
|
|
20250110,121300,26964100,18320,18320,18320,18320,0
|
|
20250110,121200,26964100,18320,18320,18320,18320,2
|
|
20250110,121100,26927460,18320,18320,18320,18320,0
|
|
20250110,121000,26927460,18320,18320,18320,18320,1
|
|
20250110,120900,26909140,18300,18300,18300,18300,0
|
|
20250110,120800,26909140,18300,18300,18300,18300,0
|
|
20250110,120700,26909140,18300,18300,18300,18300,0
|
|
20250110,120600,26909140,18300,18300,18300,18300,0
|
|
20250110,120500,26909140,18300,18300,18300,18300,0
|
|
20250110,120400,26909140,18300,18300,18300,18300,0
|
|
20250110,120300,26909140,18300,18300,18300,18300,0
|
|
20250110,120200,26909140,18300,18300,18300,18300,0
|
|
20250110,120100,26909140,18300,18300,18300,18300,0
|
|
20250110,120000,26909140,18300,18300,18300,18300,0
|
|
20250110,115900,26909140,18300,18300,18300,18300,0
|
|
20250110,115800,26909140,18300,18300,18300,18300,495
|
|
20250110,115700,17850640,18290,18290,18290,18290,1
|
|
20250110,115600,17832350,18300,18300,18300,18300,25
|
|
20250110,115500,17374850,18300,18300,18300,18300,1
|
|
20250110,115400,17356550,18350,18350,18350,18350,0
|
|
20250110,115300,17356550,18350,18350,18350,18350,0
|
|
20250110,115200,17356550,18350,18350,18350,18350,0
|
|
20250110,115100,17356550,18350,18350,18350,18350,1
|
|
20250110,115000,17338200,18360,18360,18360,18360,0
|
|
20250110,114900,17338200,18360,18360,18360,18360,0
|
|
20250110,114800,17338200,18360,18360,18360,18360,0
|
|
20250110,114700,17338200,18360,18360,18360,18360,0
|
|
20250110,114600,17338200,18360,18360,18360,18360,0
|
|
20250110,114500,17338200,18360,18360,18360,18360,0
|
|
20250110,114400,17338200,18360,18360,18360,18360,0
|
|
20250110,114300,17338200,18360,18360,18360,18360,0
|
|
20250110,114200,17338200,18360,18360,18360,18360,0
|
|
20250110,114100,17338200,18360,18360,18360,18360,0
|
|
20250110,114000,17338200,18360,18360,18360,18360,0
|
|
20250110,113900,17338200,18360,18360,18360,18360,12
|
|
20250110,113800,17117880,18360,18360,18360,18360,0
|
|
20250110,113700,17117880,18360,18360,18360,18360,0
|
|
20250110,113600,17117880,18360,18360,18360,18360,0
|
|
20250110,113500,17117880,18360,18360,18360,18360,0
|
|
20250110,113400,17117880,18360,18360,18360,18360,0
|
|
20250110,113300,17117880,18360,18360,18360,18360,4
|
|
20250110,113200,17044440,18360,18360,18360,18360,0
|
|
20250110,113100,17044440,18360,18360,18360,18360,0
|
|
20250110,113000,17044440,18360,18360,18360,18360,0
|
|
20250110,112900,17044440,18360,18360,18360,18360,0
|
|
20250110,112800,17044440,18360,18360,18360,18360,18
|
|
20250110,112700,16713960,18290,18290,18290,18290,1
|
|
20250110,112600,16695670,18360,18360,18360,18360,0
|
|
20250110,112500,16695670,18360,18360,18360,18360,0
|
|
20250110,112400,16695670,18360,18360,18360,18360,0
|
|
20250110,112300,16695670,18360,18360,18360,18360,0
|
|
20250110,112200,16695670,18360,18360,18360,18360,0
|
|
20250110,112100,16695670,18360,18360,18360,18360,0
|
|
20250110,112000,16695670,18360,18360,18360,18360,0
|
|
20250110,111900,16695670,18360,18360,18360,18360,0
|
|
20250110,111800,16695670,18360,18360,18360,18360,1
|
|
20250110,111700,16677310,18360,18360,18360,18360,1
|
|
20250110,111600,16658950,18290,18360,18360,18290,7
|
|
20250110,111500,16530780,18360,18360,18360,18360,0
|
|
20250110,111400,16530780,18360,18360,18360,18360,0
|
|
20250110,111300,16530780,18360,18360,18360,18360,0
|
|
20250110,111200,16530780,18360,18360,18360,18360,0
|
|
20250110,111100,16530780,18360,18360,18360,18360,0
|
|
20250110,111000,16530780,18360,18360,18360,18360,0
|
|
20250110,110900,16530780,18360,18360,18360,18360,0
|
|
20250110,110800,16530780,18360,18360,18360,18360,0
|
|
20250110,110700,16530780,18360,18360,18360,18360,0
|
|
20250110,110600,16530780,18360,18360,18360,18360,0
|
|
20250110,110500,16530780,18360,18360,18360,18360,0
|
|
20250110,110400,16530780,18360,18360,18360,18360,0
|
|
20250110,110300,16530780,18360,18360,18360,18360,0
|
|
20250110,110200,16530780,18360,18360,18360,18360,0
|
|
20250110,110100,16530780,18360,18360,18360,18360,0
|
|
20250110,110000,16530780,18360,18360,18360,18360,0
|
|
20250110,105900,16530780,18360,18360,18360,18360,0
|
|
20250110,105800,16530780,18360,18360,18360,18360,0
|
|
20250110,105700,16530780,18360,18360,18360,18360,0
|
|
20250110,105600,16530780,18360,18340,18360,18340,35
|
|
20250110,105500,15888810,18290,18290,18290,18290,12
|
|
20250110,105400,15669330,18360,18360,18360,18360,1
|
|
20250110,105300,15650970,18290,18290,18290,18290,0
|
|
20250110,105200,15650970,18290,18290,18290,18290,0
|
|
20250110,105100,15650970,18290,18360,18360,18290,6
|
|
20250110,105000,15541160,18290,18290,18290,18290,0
|
|
20250110,104900,15541160,18290,18290,18290,18290,18
|
|
20250110,104800,15211940,18290,18290,18290,18290,0
|
|
20250110,104700,15211940,18290,18290,18290,18290,0
|
|
20250110,104600,15211940,18290,18290,18290,18290,0
|
|
20250110,104500,15211940,18290,18290,18290,18290,0
|
|
20250110,104400,15211940,18290,18290,18290,18290,0
|
|
20250110,104300,15211940,18290,18300,18300,18290,5
|
|
20250110,104200,15120480,18300,18300,18300,18300,0
|
|
20250110,104100,15120480,18300,18300,18300,18300,2
|
|
20250110,104000,15083880,18360,18360,18360,18360,0
|
|
20250110,103900,15083880,18360,18360,18360,18360,0
|
|
20250110,103800,15083880,18360,18360,18360,18360,0
|
|
20250110,103700,15083880,18360,18360,18360,18360,0
|
|
20250110,103600,15083880,18360,18360,18360,18360,0
|
|
20250110,103500,15083880,18360,18300,18360,18290,74
|
|
20250110,103400,13729690,18360,18360,18360,18360,0
|
|
20250110,103300,13729690,18360,18320,18360,18300,151
|
|
20250110,103200,10965390,18360,18360,18360,18360,0
|
|
20250110,103100,10965390,18360,18360,18360,18360,0
|
|
20250110,103000,10965390,18360,18360,18360,18360,0
|
|
20250110,102900,10965390,18360,18360,18360,18360,0
|
|
20250110,102800,10965390,18360,18360,18360,18360,0
|
|
20250110,102700,10965390,18360,18360,18360,18360,0
|
|
20250110,102600,10965390,18360,18360,18360,18360,0
|
|
20250110,102500,10965390,18360,18360,18360,18360,0
|
|
20250110,102400,10965390,18360,18360,18360,18360,0
|
|
20250110,102300,10965390,18360,18360,18360,18360,0
|
|
20250110,102200,10965390,18360,18360,18360,18360,0
|
|
20250110,102100,10965390,18360,18360,18360,18360,1
|
|
20250110,102000,10947030,18360,18360,18360,18360,0
|
|
20250110,101900,10947030,18360,18360,18360,18360,0
|
|
20250110,101800,10947030,18360,18360,18360,18360,0
|
|
20250110,101700,10947030,18360,18360,18360,18360,1
|
|
20250110,101600,10928670,18310,18320,18320,18310,89
|
|
20250110,101500,9298580,18310,18310,18310,18310,0
|
|
20250110,101400,9298580,18310,18310,18310,18310,0
|
|
20250110,101300,9298580,18310,18310,18310,18310,0
|
|
20250110,101200,9298580,18310,18310,18310,18310,0
|
|
20250110,101100,9298580,18310,18320,18320,18310,32
|
|
20250110,101000,8712390,18310,18310,18310,18310,20
|
|
20250110,100900,8346190,18310,18320,18320,18310,23
|
|
20250110,100800,7924840,18320,18320,18320,18320,8
|
|
20250110,100700,7778280,18370,18370,18370,18370,0
|
|
20250110,100600,7778280,18370,18370,18370,18370,0
|
|
20250110,100500,7778280,18370,18370,18370,18370,0
|
|
20250110,100400,7778280,18370,18370,18370,18370,0
|
|
20250110,100300,7778280,18370,18370,18370,18370,0
|
|
20250110,100200,7778280,18370,18370,18370,18370,0
|
|
20250110,100100,7778280,18370,18370,18370,18370,0
|
|
20250110,100000,7778280,18370,18370,18370,18370,1
|
|
20250110,095900,7759910,18320,18320,18320,18320,3
|
|
20250110,095800,7704950,18380,18380,18380,18380,1
|
|
20250110,095700,7686570,18370,18370,18370,18370,0
|
|
20250110,095600,7686570,18370,18370,18370,18370,0
|
|
20250110,095500,7686570,18370,18370,18370,18370,0
|
|
20250110,095400,7686570,18370,18380,18380,18370,68
|
|
20250110,095300,6437210,18380,18380,18380,18380,1
|
|
20250110,095200,6418830,18320,18330,18330,18320,4
|
|
20250110,095100,6345540,18380,18380,18380,18380,0
|
|
20250110,095000,6345540,18380,18380,18380,18380,0
|
|
20250110,094900,6345540,18380,18380,18380,18380,0
|
|
20250110,094800,6345540,18380,18380,18380,18380,0
|
|
20250110,094700,6345540,18380,18380,18380,18380,0
|
|
20250110,094600,6345540,18380,18380,18380,18380,0
|
|
20250110,094500,6345540,18380,18380,18380,18380,0
|
|
20250110,094400,6345540,18380,18380,18380,18380,0
|
|
20250110,094300,6345540,18380,18380,18380,18380,4
|
|
20250110,094200,6272020,18310,18310,18310,18310,0
|
|
20250110,094100,6272020,18310,18310,18310,18310,0
|
|
20250110,094000,6272020,18310,18310,18310,18310,0
|
|
20250110,093900,6272020,18310,18310,18310,18310,0
|
|
20250110,093800,6272020,18310,18310,18310,18310,0
|
|
20250110,093700,6272020,18310,18310,18310,18310,65
|
|
20250110,093600,5081870,18380,18380,18380,18380,1
|
|
20250110,093500,5063490,18380,18380,18380,18380,1
|
|
20250110,093400,5045110,18380,18380,18380,18380,0
|
|
20250110,093300,5045110,18380,18380,18380,18380,0
|
|
20250110,093200,5045110,18380,18380,18380,18380,1
|
|
20250110,093100,5026730,18380,18380,18380,18380,0
|
|
20250110,093000,5026730,18380,18380,18380,18380,0
|
|
20250110,092900,5026730,18380,18380,18380,18380,18
|
|
20250110,092800,4695890,18390,18390,18390,18390,0
|
|
20250110,092700,4695890,18390,18390,18390,18390,1
|
|
20250110,092600,4677500,18390,18390,18390,18390,10
|
|
20250110,092500,4493600,18390,18390,18390,18390,20
|
|
20250110,092400,4125800,18390,18390,18390,18390,1
|
|
20250110,092300,4107410,18350,18350,18350,18350,99
|
|
20250110,092200,2290760,18350,18350,18350,18350,0
|
|
20250110,092100,2290760,18350,18350,18350,18350,1
|
|
20250110,092000,2272410,18350,18350,18350,18350,11
|
|
20250110,091900,2070560,18350,18350,18350,18350,20
|
|
20250110,091800,1703560,18350,18350,18350,18350,0
|
|
20250110,091700,1703560,18350,18350,18350,18350,2
|
|
20250110,091600,1666860,18300,18350,18350,18300,2
|
|
20250110,091500,1630210,18350,18350,18350,18350,1
|
|
20250110,091400,1611860,18390,18390,18390,18390,0
|
|
20250110,091300,1611860,18390,18390,18390,18390,5
|
|
20250110,091200,1519910,18300,18300,18300,18300,76
|
|
20250110,091100,129110,18390,18390,18390,18390,0
|
|
20250110,091000,129110,18390,18390,18390,18390,0
|
|
20250110,090900,129110,18390,18390,18390,18390,0
|
|
20250110,090800,129110,18390,18390,18390,18390,0
|
|
20250110,090700,129110,18390,18390,18390,18390,0
|
|
20250110,090600,129110,18390,18390,18390,18390,0
|
|
20250110,090500,129110,18390,18390,18390,18390,0
|
|
20250110,090400,129110,18390,18360,18390,18360,2
|
|
20250110,090300,92360,18400,18400,18400,18400,0
|
|
20250110,090200,92360,18400,18400,18400,18400,1
|
|
20250110,090100,73960,18490,18490,18490,18490,0
|
|
20250110,090000,73960,18490,18490,18490,18490,4
|