579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,183600,71258310,18200,18200,18200,18200,228
|
|
20250120,183500,71258310,18200,18200,18200,18200,0
|
|
20250120,183400,71258310,18200,18200,18200,18200,0
|
|
20250120,183300,71258310,18200,18200,18200,18200,0
|
|
20250120,183200,71258310,18200,18200,18200,18200,0
|
|
20250120,183100,71258310,18200,18200,18200,18200,0
|
|
20250120,183000,71258310,18200,18200,18200,18200,0
|
|
20250120,182900,71258310,18200,18200,18200,18200,0
|
|
20250120,182800,71258310,18200,18200,18200,18200,0
|
|
20250120,182700,71258310,18200,18200,18200,18200,0
|
|
20250120,182600,71258310,18200,18200,18200,18200,0
|
|
20250120,182500,71258310,18200,18200,18200,18200,0
|
|
20250120,182400,71258310,18200,18200,18200,18200,0
|
|
20250120,182300,71258310,18200,18200,18200,18200,0
|
|
20250120,182200,71258310,18200,18200,18200,18200,0
|
|
20250120,182100,71258310,18200,18200,18200,18200,0
|
|
20250120,182000,71258310,18200,18200,18200,18200,0
|
|
20250120,181900,71258310,18200,18200,18200,18200,0
|
|
20250120,181800,71258310,18200,18200,18200,18200,0
|
|
20250120,181700,71258310,18200,18200,18200,18200,0
|
|
20250120,181600,71258310,18200,18200,18200,18200,0
|
|
20250120,181500,71258310,18200,18200,18200,18200,0
|
|
20250120,181400,71258310,18200,18200,18200,18200,0
|
|
20250120,181300,71258310,18200,18200,18200,18200,0
|
|
20250120,181200,71258310,18200,18200,18200,18200,0
|
|
20250120,181100,71258310,18200,18200,18200,18200,0
|
|
20250120,181000,71258310,18200,18200,18200,18200,0
|
|
20250120,180900,71258310,18200,18200,18200,18200,0
|
|
20250120,180800,71258310,18200,18200,18200,18200,0
|
|
20250120,180700,71258310,18200,18200,18200,18200,0
|
|
20250120,180600,71258310,18200,18200,18200,18200,228
|
|
20250120,180500,71258310,18200,18200,18200,18200,0
|
|
20250120,180400,71258310,18200,18200,18200,18200,0
|
|
20250120,180300,71258310,18200,18200,18200,18200,0
|
|
20250120,180200,71258310,18200,18200,18200,18200,0
|
|
20250120,180100,71258310,18200,18200,18200,18200,0
|
|
20250120,180000,71258310,18200,18200,18200,18200,0
|
|
20250120,175900,71258310,18200,18200,18200,18200,0
|
|
20250120,175800,71258310,18200,18200,18200,18200,0
|
|
20250120,175700,71258310,18200,18200,18200,18200,0
|
|
20250120,175600,71258310,18200,18200,18200,18200,0
|
|
20250120,175500,71258310,18200,18200,18200,18200,0
|
|
20250120,175400,71258310,18200,18200,18200,18200,0
|
|
20250120,175300,71258310,18200,18200,18200,18200,0
|
|
20250120,175200,71258310,18200,18200,18200,18200,0
|
|
20250120,175100,71258310,18200,18200,18200,18200,0
|
|
20250120,175000,71258310,18200,18200,18200,18200,0
|
|
20250120,174900,71258310,18200,18200,18200,18200,0
|
|
20250120,174800,71258310,18200,18200,18200,18200,0
|
|
20250120,174700,71258310,18200,18200,18200,18200,0
|
|
20250120,174600,71258310,18200,18200,18200,18200,0
|
|
20250120,174500,71258310,18200,18200,18200,18200,0
|
|
20250120,174400,71258310,18200,18200,18200,18200,0
|
|
20250120,174300,71258310,18200,18200,18200,18200,0
|
|
20250120,174200,71258310,18200,18200,18200,18200,0
|
|
20250120,174100,71258310,18200,18200,18200,18200,0
|
|
20250120,174000,71258310,18200,18200,18200,18200,0
|
|
20250120,173900,71258310,18200,18200,18200,18200,0
|
|
20250120,173800,71258310,18200,18200,18200,18200,0
|
|
20250120,173700,71258310,18200,18200,18200,18200,0
|
|
20250120,173600,71258310,18200,18200,18200,18200,228
|
|
20250120,173500,71258310,18200,18200,18200,18200,0
|
|
20250120,173400,71258310,18200,18200,18200,18200,0
|
|
20250120,173300,71258310,18200,18200,18200,18200,0
|
|
20250120,173200,71258310,18200,18200,18200,18200,0
|
|
20250120,173100,71258310,18200,18200,18200,18200,0
|
|
20250120,173000,71258310,18200,18200,18200,18200,0
|
|
20250120,172900,71258310,18200,18200,18200,18200,0
|
|
20250120,172800,71258310,18200,18200,18200,18200,0
|
|
20250120,172700,71258310,18200,18200,18200,18200,0
|
|
20250120,172600,71258310,18200,18200,18200,18200,0
|
|
20250120,172500,71258310,18200,18200,18200,18200,0
|
|
20250120,172400,71258310,18200,18200,18200,18200,0
|
|
20250120,172300,71258310,18200,18200,18200,18200,0
|
|
20250120,172200,71258310,18200,18200,18200,18200,0
|
|
20250120,172100,71258310,18200,18200,18200,18200,0
|
|
20250120,172000,71258310,18200,18200,18200,18200,0
|
|
20250120,171900,71258310,18200,18200,18200,18200,0
|
|
20250120,171800,71258310,18200,18200,18200,18200,0
|
|
20250120,171700,71258310,18200,18200,18200,18200,0
|
|
20250120,171600,71258310,18200,18200,18200,18200,0
|
|
20250120,171500,71258310,18200,18200,18200,18200,0
|
|
20250120,171400,71258310,18200,18200,18200,18200,0
|
|
20250120,171300,71258310,18200,18200,18200,18200,0
|
|
20250120,171200,71258310,18200,18200,18200,18200,0
|
|
20250120,171100,71258310,18200,18200,18200,18200,0
|
|
20250120,171000,71258310,18200,18200,18200,18200,0
|
|
20250120,170900,71258310,18200,18200,18200,18200,0
|
|
20250120,170800,71258310,18200,18200,18200,18200,0
|
|
20250120,170700,71258310,18200,18200,18200,18200,0
|
|
20250120,170600,71258310,18200,18200,18200,18200,228
|
|
20250120,170500,71258310,18200,18200,18200,18200,0
|
|
20250120,170400,71258310,18200,18200,18200,18200,0
|
|
20250120,170300,71258310,18200,18200,18200,18200,0
|
|
20250120,170200,71258310,18200,18200,18200,18200,0
|
|
20250120,170100,71258310,18200,18200,18200,18200,0
|
|
20250120,170000,71258310,18200,18200,18200,18200,0
|
|
20250120,165900,71258310,18200,18200,18200,18200,0
|
|
20250120,165800,71258310,18200,18200,18200,18200,0
|
|
20250120,165700,71258310,18200,18200,18200,18200,0
|
|
20250120,165600,71258310,18200,18200,18200,18200,0
|
|
20250120,165500,71258310,18200,18200,18200,18200,0
|
|
20250120,165400,71258310,18200,18200,18200,18200,0
|
|
20250120,165300,71258310,18200,18200,18200,18200,0
|
|
20250120,165200,71258310,18200,18200,18200,18200,0
|
|
20250120,165100,71258310,18200,18200,18200,18200,0
|
|
20250120,165000,71258310,18200,18200,18200,18200,0
|
|
20250120,164900,71258310,18200,18200,18200,18200,0
|
|
20250120,164800,71258310,18200,18200,18200,18200,0
|
|
20250120,164700,71258310,18200,18200,18200,18200,0
|
|
20250120,164600,71258310,18200,18200,18200,18200,0
|
|
20250120,164500,71258310,18200,18200,18200,18200,0
|
|
20250120,164400,71258310,18200,18200,18200,18200,0
|
|
20250120,164300,71258310,18200,18200,18200,18200,0
|
|
20250120,164200,71258310,18200,18200,18200,18200,0
|
|
20250120,164100,71258310,18200,18200,18200,18200,0
|
|
20250120,164000,71258310,18200,18200,18200,18200,0
|
|
20250120,163900,71258310,18200,18200,18200,18200,0
|
|
20250120,163800,71258310,18200,18200,18200,18200,0
|
|
20250120,163700,71258310,18200,18200,18200,18200,0
|
|
20250120,163600,71258310,18200,18200,18200,18200,228
|
|
20250120,163500,71258310,18200,18200,18200,18200,0
|
|
20250120,163400,71258310,18200,18200,18200,18200,0
|
|
20250120,163300,71258310,18200,18200,18200,18200,0
|
|
20250120,163200,71258310,18200,18200,18200,18200,0
|
|
20250120,163100,71258310,18200,18200,18200,18200,0
|
|
20250120,163000,71258310,18200,18200,18200,18200,0
|
|
20250120,162900,71258310,18200,18200,18200,18200,0
|
|
20250120,162800,71258310,18200,18200,18200,18200,0
|
|
20250120,162700,71258310,18200,18200,18200,18200,0
|
|
20250120,162600,71258310,18200,18200,18200,18200,0
|
|
20250120,162500,71258310,18200,18200,18200,18200,0
|
|
20250120,162400,71258310,18200,18200,18200,18200,0
|
|
20250120,162300,71258310,18200,18200,18200,18200,0
|
|
20250120,162200,71258310,18200,18200,18200,18200,0
|
|
20250120,162100,71258310,18200,18200,18200,18200,0
|
|
20250120,162000,71258310,18200,18200,18200,18200,0
|
|
20250120,161900,71258310,18200,18200,18200,18200,0
|
|
20250120,161800,71258310,18200,18200,18200,18200,0
|
|
20250120,161700,71258310,18200,18200,18200,18200,0
|
|
20250120,161600,71258310,18200,18200,18200,18200,0
|
|
20250120,161500,71258310,18200,18200,18200,18200,0
|
|
20250120,161400,71258310,18200,18200,18200,18200,0
|
|
20250120,161300,71258310,18200,18200,18200,18200,0
|
|
20250120,161200,71258310,18200,18200,18200,18200,0
|
|
20250120,161100,71258310,18200,18200,18200,18200,0
|
|
20250120,161000,71258310,18200,18200,18200,18200,0
|
|
20250120,160900,71258310,18200,18200,18200,18200,0
|
|
20250120,160800,71258310,18200,18200,18200,18200,0
|
|
20250120,160700,71258310,18200,18200,18200,18200,0
|
|
20250120,160600,71258310,18200,18200,18200,18200,228
|
|
20250120,160500,71258310,18200,18200,18200,18200,0
|
|
20250120,160400,71258310,18200,18200,18200,18200,0
|
|
20250120,160300,71258310,18200,18200,18200,18200,0
|
|
20250120,160200,71258310,18200,18200,18200,18200,0
|
|
20250120,160100,71258310,18200,18200,18200,18200,0
|
|
20250120,160000,71258310,18200,18200,18200,18200,0
|
|
20250120,155900,71258310,18200,18200,18200,18200,0
|
|
20250120,155800,71258310,18200,18200,18200,18200,0
|
|
20250120,155700,71258310,18200,18200,18200,18200,0
|
|
20250120,155600,71258310,18200,18200,18200,18200,0
|
|
20250120,155500,71258310,18200,18200,18200,18200,0
|
|
20250120,155400,71258310,18200,18200,18200,18200,0
|
|
20250120,155300,71258310,18200,18200,18200,18200,0
|
|
20250120,155200,71258310,18200,18200,18200,18200,0
|
|
20250120,155100,71258310,18200,18200,18200,18200,0
|
|
20250120,155000,71258310,18200,18200,18200,18200,0
|
|
20250120,154900,71258310,18200,18200,18200,18200,0
|
|
20250120,154800,71258310,18200,18200,18200,18200,0
|
|
20250120,154700,71258310,18200,18200,18200,18200,0
|
|
20250120,154600,71258310,18200,18200,18200,18200,0
|
|
20250120,154500,71258310,18200,18200,18200,18200,0
|
|
20250120,154400,71258310,18200,18200,18200,18200,0
|
|
20250120,154300,71258310,18200,18200,18200,18200,0
|
|
20250120,154200,71258310,18200,18200,18200,18200,0
|
|
20250120,154100,71258310,18200,18200,18200,18200,0
|
|
20250120,154000,71258310,18200,18200,18200,18200,0
|
|
20250120,153900,71258310,18200,18200,18200,18200,0
|
|
20250120,153800,71258310,18200,18200,18200,18200,0
|
|
20250120,153700,71258310,18200,18200,18200,18200,0
|
|
20250120,153600,71258310,18200,18200,18200,18200,228
|
|
20250120,153500,71258310,18200,18200,18200,18200,0
|
|
20250120,153400,71258310,18200,18200,18200,18200,0
|
|
20250120,153300,71258310,18200,18200,18200,18200,0
|
|
20250120,153200,71258310,18200,18200,18200,18200,0
|
|
20250120,153100,71258310,18200,18200,18200,18200,0
|
|
20250120,153000,71258310,18200,18200,18200,18200,228
|
|
20250120,152900,67108710,18220,18220,18220,18220,0
|
|
20250120,152800,67108710,18220,18220,18220,18220,0
|
|
20250120,152700,67108710,18220,18220,18220,18220,0
|
|
20250120,152600,67108710,18220,18220,18220,18220,0
|
|
20250120,152500,67108710,18220,18220,18220,18220,0
|
|
20250120,152400,67108710,18220,18220,18220,18220,0
|
|
20250120,152300,67108710,18220,18220,18220,18220,0
|
|
20250120,152200,67108710,18220,18220,18220,18220,0
|
|
20250120,152100,67108710,18220,18220,18220,18220,0
|
|
20250120,152000,67108710,18220,18220,18220,18220,0
|
|
20250120,151900,67108710,18220,18220,18220,18220,0
|
|
20250120,151800,67108710,18220,18220,18220,18220,6
|
|
20250120,151700,66999390,18220,18220,18220,18220,0
|
|
20250120,151600,66999390,18220,18220,18220,18220,0
|
|
20250120,151500,66999390,18220,18220,18220,18220,0
|
|
20250120,151400,66999390,18220,18220,18220,18220,0
|
|
20250120,151300,66999390,18220,18220,18220,18220,10
|
|
20250120,151200,66817190,18220,18220,18220,18220,2
|
|
20250120,151100,66780750,18220,18220,18220,18220,0
|
|
20250120,151000,66780750,18220,18220,18220,18220,3
|
|
20250120,150900,66726090,18220,18220,18220,18220,78
|
|
20250120,150800,65304930,18220,18220,18220,18220,9
|
|
20250120,150700,65140950,18220,18220,18220,18220,5
|
|
20250120,150600,65049850,18220,18220,18220,18220,2
|
|
20250120,150500,65013410,18220,18220,18220,18220,2
|
|
20250120,150400,64976970,18220,18220,18220,18220,5
|
|
20250120,150300,64885870,18220,18220,18220,18220,2
|
|
20250120,150200,64849430,18220,18220,18220,18220,5
|
|
20250120,150100,64758330,18220,18220,18220,18220,2
|
|
20250120,150000,64721890,18220,18220,18220,18220,5
|
|
20250120,145900,64630790,18230,18230,18230,18230,3
|
|
20250120,145800,64576100,18230,18230,18230,18230,4
|
|
20250120,145700,64503180,18230,18230,18230,18230,2
|
|
20250120,145600,64466720,18210,18210,18210,18210,3
|
|
20250120,145500,64412090,18210,18210,18210,18210,2
|
|
20250120,145400,64375670,18210,18200,18210,18200,23
|
|
20250120,145300,63957040,18210,18210,18210,18210,6
|
|
20250120,145200,63847780,18210,18210,18210,18210,2
|
|
20250120,145100,63811360,18220,18210,18220,18210,5
|
|
20250120,145000,63720270,18200,18230,18230,18200,40
|
|
20250120,144900,62991690,18230,18230,18230,18230,2
|
|
20250120,144800,62955230,18230,18230,18230,18230,7
|
|
20250120,144700,62827620,18230,18230,18230,18230,64
|
|
20250120,144600,61660900,18230,18230,18230,18230,0
|
|
20250120,144500,61660900,18230,18230,18230,18230,20
|
|
20250120,144400,61296300,18230,18230,18230,18230,112
|
|
20250120,144300,59254540,18240,18240,18240,18240,0
|
|
20250120,144200,59254540,18240,18240,18240,18240,0
|
|
20250120,144100,59254540,18240,18240,18240,18240,0
|
|
20250120,144000,59254540,18240,18240,18240,18240,0
|
|
20250120,143900,59254540,18240,18240,18240,18240,0
|
|
20250120,143800,59254540,18240,18240,18240,18240,0
|
|
20250120,143700,59254540,18240,18240,18240,18240,0
|
|
20250120,143600,59254540,18240,18240,18240,18240,0
|
|
20250120,143500,59254540,18240,18240,18240,18240,0
|
|
20250120,143400,59254540,18240,18240,18240,18240,0
|
|
20250120,143300,59254540,18240,18240,18240,18240,0
|
|
20250120,143200,59254540,18240,18240,18240,18240,0
|
|
20250120,143100,59254540,18240,18240,18240,18240,0
|
|
20250120,143000,59254540,18240,18240,18240,18240,0
|
|
20250120,142900,59254540,18240,18240,18240,18240,0
|
|
20250120,142800,59254540,18240,18240,18240,18240,0
|
|
20250120,142700,59254540,18240,18240,18240,18240,0
|
|
20250120,142600,59254540,18240,18240,18240,18240,0
|
|
20250120,142500,59254540,18240,18240,18240,18240,10
|
|
20250120,142400,59072140,18220,18220,18220,18220,0
|
|
20250120,142300,59072140,18220,18220,18220,18220,0
|
|
20250120,142200,59072140,18220,18220,18220,18220,0
|
|
20250120,142100,59072140,18220,18220,18220,18220,0
|
|
20250120,142000,59072140,18220,18220,18220,18220,20
|
|
20250120,141900,58707740,18220,18220,18220,18220,0
|
|
20250120,141800,58707740,18220,18220,18220,18220,0
|
|
20250120,141700,58707740,18220,18220,18220,18220,0
|
|
20250120,141600,58707740,18220,18220,18220,18220,0
|
|
20250120,141500,58707740,18220,18220,18220,18220,0
|
|
20250120,141400,58707740,18220,18220,18220,18220,0
|
|
20250120,141300,58707740,18220,18220,18220,18220,0
|
|
20250120,141200,58707740,18220,18220,18220,18220,0
|
|
20250120,141100,58707740,18220,18220,18220,18220,0
|
|
20250120,141000,58707740,18220,18220,18220,18220,0
|
|
20250120,140900,58707740,18220,18220,18220,18220,0
|
|
20250120,140800,58707740,18220,18220,18220,18220,0
|
|
20250120,140700,58707740,18220,18220,18220,18220,0
|
|
20250120,140600,58707740,18220,18220,18220,18220,0
|
|
20250120,140500,58707740,18220,18220,18220,18220,0
|
|
20250120,140400,58707740,18220,18220,18220,18220,0
|
|
20250120,140300,58707740,18220,18220,18220,18220,0
|
|
20250120,140200,58707740,18220,18220,18220,18220,0
|
|
20250120,140100,58707740,18220,18220,18220,18220,0
|
|
20250120,140000,58707740,18220,18220,18220,18220,10
|
|
20250120,135900,58525540,18230,18230,18230,18230,0
|
|
20250120,135800,58525540,18230,18230,18230,18230,0
|
|
20250120,135700,58525540,18230,18230,18230,18230,0
|
|
20250120,135600,58525540,18230,18230,18230,18230,0
|
|
20250120,135500,58525540,18230,18230,18230,18230,0
|
|
20250120,135400,58525540,18230,18230,18230,18230,3
|
|
20250120,135300,58470850,18230,18230,18230,18230,0
|
|
20250120,135200,58470850,18230,18230,18230,18230,0
|
|
20250120,135100,58470850,18230,18230,18230,18230,0
|
|
20250120,135000,58470850,18230,18230,18230,18230,0
|
|
20250120,134900,58470850,18230,18230,18230,18230,0
|
|
20250120,134800,58470850,18230,18230,18230,18230,0
|
|
20250120,134700,58470850,18230,18230,18230,18230,0
|
|
20250120,134600,58470850,18230,18230,18230,18230,0
|
|
20250120,134500,58470850,18230,18230,18230,18230,5
|
|
20250120,134400,58379700,18230,18230,18230,18230,0
|
|
20250120,134300,58379700,18230,18230,18230,18230,0
|
|
20250120,134200,58379700,18230,18230,18230,18230,4
|
|
20250120,134100,58306780,18230,18230,18230,18230,0
|
|
20250120,134000,58306780,18230,18250,18250,18230,64
|
|
20250120,133900,57139960,18230,18230,18230,18230,37
|
|
20250120,133800,56465450,18250,18250,18250,18250,0
|
|
20250120,133700,56465450,18250,18250,18250,18250,0
|
|
20250120,133600,56465450,18250,18250,18250,18250,0
|
|
20250120,133500,56465450,18250,18250,18250,18250,0
|
|
20250120,133400,56465450,18250,18250,18250,18250,0
|
|
20250120,133300,56465450,18250,18250,18250,18250,0
|
|
20250120,133200,56465450,18250,18250,18250,18250,0
|
|
20250120,133100,56465450,18250,18250,18250,18250,0
|
|
20250120,133000,56465450,18250,18250,18250,18250,0
|
|
20250120,132900,56465450,18250,18250,18250,18250,0
|
|
20250120,132800,56465450,18250,18250,18250,18250,0
|
|
20250120,132700,56465450,18250,18250,18250,18250,0
|
|
20250120,132600,56465450,18250,18250,18250,18250,0
|
|
20250120,132500,56465450,18250,18250,18250,18250,0
|
|
20250120,132400,56465450,18250,18250,18250,18250,0
|
|
20250120,132300,56465450,18250,18250,18250,18250,0
|
|
20250120,132200,56465450,18250,18250,18250,18250,0
|
|
20250120,132100,56465450,18250,18250,18250,18250,0
|
|
20250120,132000,56465450,18250,18250,18250,18250,0
|
|
20250120,131900,56465450,18250,18250,18250,18250,0
|
|
20250120,131800,56465450,18250,18250,18250,18250,0
|
|
20250120,131700,56465450,18250,18250,18250,18250,0
|
|
20250120,131600,56465450,18250,18250,18250,18250,0
|
|
20250120,131500,56465450,18250,18250,18250,18250,0
|
|
20250120,131400,56465450,18250,18250,18250,18250,0
|
|
20250120,131300,56465450,18250,18250,18250,18250,0
|
|
20250120,131200,56465450,18250,18250,18250,18250,0
|
|
20250120,131100,56465450,18250,18250,18250,18250,0
|
|
20250120,131000,56465450,18250,18250,18250,18250,0
|
|
20250120,130900,56465450,18250,18250,18250,18250,0
|
|
20250120,130800,56465450,18250,18250,18250,18250,0
|
|
20250120,130700,56465450,18250,18250,18250,18250,0
|
|
20250120,130600,56465450,18250,18250,18250,18250,11
|
|
20250120,130500,56264700,18250,18250,18250,18250,0
|
|
20250120,130400,56264700,18250,18250,18250,18250,0
|
|
20250120,130300,56264700,18250,18250,18250,18250,2
|
|
20250120,130200,56228200,18180,18180,18180,18180,0
|
|
20250120,130100,56228200,18180,18180,18180,18180,0
|
|
20250120,130000,56228200,18180,18180,18180,18180,0
|
|
20250120,125900,56228200,18180,18180,18180,18180,0
|
|
20250120,125800,56228200,18180,18180,18180,18180,0
|
|
20250120,125700,56228200,18180,18180,18180,18180,0
|
|
20250120,125600,56228200,18180,18180,18180,18180,0
|
|
20250120,125500,56228200,18180,18180,18180,18180,30
|
|
20250120,125400,55682800,18180,18180,18180,18180,0
|
|
20250120,125300,55682800,18180,18180,18180,18180,0
|
|
20250120,125200,55682800,18180,18180,18180,18180,1
|
|
20250120,125100,55664620,18190,18190,18190,18190,45
|
|
20250120,125000,54846070,18190,18190,18190,18190,0
|
|
20250120,124900,54846070,18190,18190,18190,18190,0
|
|
20250120,124800,54846070,18190,18190,18190,18190,0
|
|
20250120,124700,54846070,18190,18190,18190,18190,0
|
|
20250120,124600,54846070,18190,18190,18190,18190,0
|
|
20250120,124500,54846070,18190,18190,18190,18190,0
|
|
20250120,124400,54846070,18190,18190,18190,18190,0
|
|
20250120,124300,54846070,18190,18190,18190,18190,0
|
|
20250120,124200,54846070,18190,18190,18190,18190,0
|
|
20250120,124100,54846070,18190,18190,18190,18190,0
|
|
20250120,124000,54846070,18190,18190,18190,18190,0
|
|
20250120,123900,54846070,18190,18190,18190,18190,0
|
|
20250120,123800,54846070,18190,18190,18190,18190,0
|
|
20250120,123700,54846070,18190,18190,18190,18190,94
|
|
20250120,123600,53136210,18190,18190,18190,18190,0
|
|
20250120,123500,53136210,18190,18190,18190,18190,1
|
|
20250120,123400,53118020,18180,18180,18180,18180,2
|
|
20250120,123300,53081660,18190,18190,18190,18190,0
|
|
20250120,123200,53081660,18190,18190,18190,18190,2
|
|
20250120,123100,53045280,18190,18190,18190,18190,0
|
|
20250120,123000,53045280,18190,18190,18190,18190,17
|
|
20250120,122900,52736050,18180,18180,18180,18180,0
|
|
20250120,122800,52736050,18180,18180,18180,18180,0
|
|
20250120,122700,52736050,18180,18180,18180,18180,0
|
|
20250120,122600,52736050,18180,18180,18180,18180,0
|
|
20250120,122500,52736050,18180,18190,18190,18180,65
|
|
20250120,122400,51553750,18190,18190,18190,18190,10
|
|
20250120,122300,51371850,18190,18190,18190,18190,0
|
|
20250120,122200,51371850,18190,18190,18190,18190,5
|
|
20250120,122100,51280900,18190,18190,18190,18190,2
|
|
20250120,122000,51244520,18190,18190,18190,18190,0
|
|
20250120,121900,51244520,18190,18190,18190,18190,0
|
|
20250120,121800,51244520,18190,18190,18190,18190,0
|
|
20250120,121700,51244520,18190,18190,18190,18180,161
|
|
20250120,121600,48316690,18190,18190,18190,18190,2
|
|
20250120,121500,48280310,18180,18180,18180,18180,0
|
|
20250120,121400,48280310,18180,18180,18180,18180,0
|
|
20250120,121300,48280310,18180,18180,18180,18180,0
|
|
20250120,121200,48280310,18180,18180,18180,18180,0
|
|
20250120,121100,48280310,18180,18180,18180,18180,0
|
|
20250120,121000,48280310,18180,18180,18180,18180,0
|
|
20250120,120900,48280310,18180,18180,18180,18180,0
|
|
20250120,120800,48280310,18180,18180,18180,18180,0
|
|
20250120,120700,48280310,18180,18180,18180,18180,0
|
|
20250120,120600,48280310,18180,18180,18180,18180,0
|
|
20250120,120500,48280310,18180,18180,18180,18180,0
|
|
20250120,120400,48280310,18180,18180,18180,18180,0
|
|
20250120,120300,48280310,18180,18180,18180,18180,0
|
|
20250120,120200,48280310,18180,18180,18180,18180,0
|
|
20250120,120100,48280310,18180,18180,18180,18180,0
|
|
20250120,120000,48280310,18180,18180,18180,18180,0
|
|
20250120,115900,48280310,18180,18180,18180,18180,179
|
|
20250120,115800,45026090,18180,18180,18180,18180,0
|
|
20250120,115700,45026090,18180,18180,18180,18180,0
|
|
20250120,115600,45026090,18180,18180,18180,18180,0
|
|
20250120,115500,45026090,18180,18180,18180,18180,20
|
|
20250120,115400,44662490,18200,18200,18200,18200,1
|
|
20250120,115300,44644290,18200,18200,18200,18200,0
|
|
20250120,115200,44644290,18200,18200,18200,18200,1
|
|
20250120,115100,44626090,18190,18190,18190,18190,0
|
|
20250120,115000,44626090,18190,18190,18190,18190,10
|
|
20250120,114900,44444190,18190,18190,18190,18190,12
|
|
20250120,114800,44225910,18190,18190,18190,18190,0
|
|
20250120,114700,44225910,18190,18190,18190,18190,0
|
|
20250120,114600,44225910,18190,18190,18190,18190,4
|
|
20250120,114500,44153150,18190,18190,18190,18190,3
|
|
20250120,114400,44098580,18190,18190,18190,18190,0
|
|
20250120,114300,44098580,18190,18190,18190,18190,0
|
|
20250120,114200,44098580,18190,18190,18190,18190,100
|
|
20250120,114100,42279580,18190,18190,18190,18190,13
|
|
20250120,114000,42043110,18200,18200,18200,18200,0
|
|
20250120,113900,42043110,18200,18200,18200,18200,0
|
|
20250120,113800,42043110,18200,18200,18200,18200,0
|
|
20250120,113700,42043110,18200,18200,18200,18200,0
|
|
20250120,113600,42043110,18200,18200,18200,18200,0
|
|
20250120,113500,42043110,18200,18200,18200,18200,0
|
|
20250120,113400,42043110,18200,18200,18200,18200,0
|
|
20250120,113300,42043110,18200,18200,18200,18200,0
|
|
20250120,113200,42043110,18200,18200,18200,18200,0
|
|
20250120,113100,42043110,18200,18200,18200,18200,25
|
|
20250120,113000,41588110,18200,18200,18200,18200,0
|
|
20250120,112900,41588110,18200,18200,18200,18200,0
|
|
20250120,112800,41588110,18200,18200,18200,18200,0
|
|
20250120,112700,41588110,18200,18230,18230,18200,36
|
|
20250120,112600,40932880,18240,18240,18240,18240,0
|
|
20250120,112500,40932880,18240,18240,18240,18240,0
|
|
20250120,112400,40932880,18240,18240,18240,18240,0
|
|
20250120,112300,40932880,18240,18240,18240,18240,0
|
|
20250120,112200,40932880,18240,18240,18240,18240,0
|
|
20250120,112100,40932880,18240,18240,18240,18240,0
|
|
20250120,112000,40932880,18240,18240,18240,18240,0
|
|
20250120,111900,40932880,18240,18240,18240,18240,0
|
|
20250120,111800,40932880,18240,18240,18240,18240,1
|
|
20250120,111700,40914640,18240,18240,18240,18240,0
|
|
20250120,111600,40914640,18240,18240,18240,18240,0
|
|
20250120,111500,40914640,18240,18240,18240,18240,0
|
|
20250120,111400,40914640,18240,18240,18240,18240,0
|
|
20250120,111300,40914640,18240,18240,18240,18240,0
|
|
20250120,111200,40914640,18240,18240,18240,18240,0
|
|
20250120,111100,40914640,18240,18210,18240,18210,13
|
|
20250120,111000,40677610,18240,18240,18240,18240,0
|
|
20250120,110900,40677610,18240,18240,18240,18240,0
|
|
20250120,110800,40677610,18240,18230,18240,18220,11
|
|
20250120,110700,40477120,18240,18240,18240,18240,0
|
|
20250120,110600,40477120,18240,18240,18240,18240,0
|
|
20250120,110500,40477120,18240,18240,18240,18240,1
|
|
20250120,110400,40458880,18200,18200,18200,18200,74
|
|
20250120,110300,39112080,18260,18260,18260,18260,0
|
|
20250120,110200,39112080,18260,18260,18260,18260,0
|
|
20250120,110100,39112080,18260,18260,18260,18260,0
|
|
20250120,110000,39112080,18260,18260,18260,18260,0
|
|
20250120,105900,39112080,18260,18260,18260,18260,0
|
|
20250120,105800,39112080,18260,18260,18260,18260,0
|
|
20250120,105700,39112080,18260,18260,18260,18260,6
|
|
20250120,105600,39002520,18260,18260,18260,18260,10
|
|
20250120,105500,38819920,18260,18200,18260,18200,2
|
|
20250120,105400,38783460,18260,18260,18260,18200,7
|
|
20250120,105300,38655940,18260,18260,18260,18260,0
|
|
20250120,105200,38655940,18260,18260,18260,18260,13
|
|
20250120,105100,38418560,18260,18260,18260,18260,0
|
|
20250120,105000,38418560,18260,18260,18260,18260,0
|
|
20250120,104900,38418560,18260,18260,18260,18260,0
|
|
20250120,104800,38418560,18260,18260,18260,18260,0
|
|
20250120,104700,38418560,18260,18260,18260,18260,1
|
|
20250120,104600,38400300,18200,18200,18200,18200,0
|
|
20250120,104500,38400300,18200,18200,18200,18200,29
|
|
20250120,104400,37872500,18260,18260,18260,18260,0
|
|
20250120,104300,37872500,18260,18260,18260,18260,0
|
|
20250120,104200,37872500,18260,18260,18260,18260,0
|
|
20250120,104100,37872500,18260,18260,18260,18260,0
|
|
20250120,104000,37872500,18260,18260,18260,18260,0
|
|
20250120,103900,37872500,18260,18260,18260,18260,0
|
|
20250120,103800,37872500,18260,18260,18260,18260,0
|
|
20250120,103700,37872500,18260,18260,18260,18260,0
|
|
20250120,103600,37872500,18260,18260,18260,18260,0
|
|
20250120,103500,37872500,18260,18260,18260,18260,0
|
|
20250120,103400,37872500,18260,18260,18260,18260,0
|
|
20250120,103300,37872500,18260,18260,18260,18260,0
|
|
20250120,103200,37872500,18260,18260,18260,18260,0
|
|
20250120,103100,37872500,18260,18260,18260,18260,1
|
|
20250120,103000,37854240,18200,18200,18200,18200,0
|
|
20250120,102900,37854240,18200,18200,18200,18200,1
|
|
20250120,102800,37836040,18260,18260,18260,18260,0
|
|
20250120,102700,37836040,18260,18260,18260,18260,21
|
|
20250120,102600,37452580,18260,18260,18260,18260,0
|
|
20250120,102500,37452580,18260,18250,18260,18250,10
|
|
20250120,102400,37269990,18260,18260,18260,18260,0
|
|
20250120,102300,37269990,18260,18260,18260,18260,10
|
|
20250120,102200,37087390,18200,18200,18200,18200,0
|
|
20250120,102100,37087390,18200,18200,18200,18200,1
|
|
20250120,102000,37069190,18250,18250,18250,18250,95
|
|
20250120,101900,35335440,18250,18240,18250,18240,34
|
|
20250120,101800,34715270,18270,18270,18270,18270,0
|
|
20250120,101700,34715270,18270,18270,18270,18270,0
|
|
20250120,101600,34715270,18270,18270,18270,18270,0
|
|
20250120,101500,34715270,18270,18270,18270,18270,0
|
|
20250120,101400,34715270,18270,18270,18270,18270,0
|
|
20250120,101300,34715270,18270,18270,18270,18270,0
|
|
20250120,101200,34715270,18270,18270,18270,18270,0
|
|
20250120,101100,34715270,18270,18270,18270,18270,1
|
|
20250120,101000,34697000,18240,18240,18240,18240,0
|
|
20250120,100900,34697000,18240,18240,18240,18240,0
|
|
20250120,100800,34697000,18240,18240,18240,18240,80
|
|
20250120,100700,33237800,18270,18270,18270,18270,43
|
|
20250120,100600,32452190,18280,18280,18280,18280,50
|
|
20250120,100500,31538190,18280,18280,18280,18280,0
|
|
20250120,100400,31538190,18280,18280,18280,18280,0
|
|
20250120,100300,31538190,18280,18280,18280,18280,200
|
|
20250120,100200,27882190,18280,18280,18280,18280,0
|
|
20250120,100100,27882190,18280,18280,18280,18280,0
|
|
20250120,100000,27882190,18280,18280,18280,18280,0
|
|
20250120,095900,27882190,18280,18280,18280,18280,0
|
|
20250120,095800,27882190,18280,18280,18280,18280,1
|
|
20250120,095700,27863910,18270,18270,18270,18270,0
|
|
20250120,095600,27863910,18270,18270,18270,18270,6
|
|
20250120,095500,27754290,18280,18280,18280,18280,0
|
|
20250120,095400,27754290,18280,18280,18280,18280,0
|
|
20250120,095300,27754290,18280,18280,18280,18280,1
|
|
20250120,095200,27736010,18270,18270,18270,18270,1
|
|
20250120,095100,27717740,18270,18270,18270,18270,2
|
|
20250120,095000,27681200,18280,18280,18280,18280,0
|
|
20250120,094900,27681200,18280,18280,18280,18280,30
|
|
20250120,094800,27132800,18280,18280,18280,18280,0
|
|
20250120,094700,27132800,18280,18280,18280,18280,3
|
|
20250120,094600,27077960,18270,18280,18280,18270,78
|
|
20250120,094500,25652500,18280,18280,18280,18280,0
|
|
20250120,094400,25652500,18280,18280,18280,18280,1
|
|
20250120,094300,25634220,18280,18280,18280,18280,7
|
|
20250120,094200,25506260,18280,18280,18280,18280,35
|
|
20250120,094100,24866460,18280,18280,18280,18280,0
|
|
20250120,094000,24866460,18280,18280,18280,18280,326
|
|
20250120,093900,18907180,18280,18270,18280,18270,12
|
|
20250120,093800,18687930,18270,18270,18270,18270,50
|
|
20250120,093700,17774430,18270,18270,18270,18270,50
|
|
20250120,093600,16860930,18270,18200,18270,18200,44
|
|
20250120,093500,16059850,18200,18200,18200,18200,69
|
|
20250120,093400,14804050,18270,18270,18270,18270,0
|
|
20250120,093300,14804050,18270,18270,18270,18270,2
|
|
20250120,093200,14767510,18270,18270,18270,18270,21
|
|
20250120,093100,14383840,18250,18250,18250,18250,20
|
|
20250120,093000,14018840,18250,18250,18250,18250,0
|
|
20250120,092900,14018840,18250,18250,18250,18250,0
|
|
20250120,092800,14018840,18250,18250,18250,18250,0
|
|
20250120,092700,14018840,18250,18250,18250,18250,0
|
|
20250120,092600,14018840,18250,18250,18250,18250,1
|
|
20250120,092500,14000590,18270,18270,18270,18270,94
|
|
20250120,092400,12283210,18250,18250,18250,18250,9
|
|
20250120,092300,12118960,18270,18270,18270,18270,0
|
|
20250120,092200,12118960,18270,18270,18270,18270,0
|
|
20250120,092100,12118960,18270,18270,18270,18270,0
|
|
20250120,092000,12118960,18270,18180,18270,18180,5
|
|
20250120,091900,12027970,18270,18270,18270,18270,0
|
|
20250120,091800,12027970,18270,18180,18270,18180,83
|
|
20250120,091700,10517410,18190,18190,18190,18190,0
|
|
20250120,091600,10517410,18190,18190,18190,18190,15
|
|
20250120,091500,10244560,18280,18280,18280,18280,1
|
|
20250120,091400,10226280,18190,18190,18190,18190,3
|
|
20250120,091300,10171710,18190,18200,18280,18190,12
|
|
20250120,091200,9953260,18180,18180,18180,18180,33
|
|
20250120,091100,9353320,18270,18270,18270,18270,145
|
|
20250120,091000,6704170,18280,18180,18280,18180,107
|
|
20250120,090900,4756710,18190,18200,18200,18190,25
|
|
20250120,090800,4301730,18270,18270,18270,18270,10
|
|
20250120,090700,4119030,18270,18270,18270,18200,5
|
|
20250120,090600,4027890,18200,18270,18270,18200,24
|
|
20250120,090500,3591020,18200,18200,18200,18200,41
|
|
20250120,090400,2844820,18270,18270,18270,18270,10
|
|
20250120,090300,2662120,18270,18200,18270,18200,9
|
|
20250120,090200,2498250,18270,18270,18270,18270,0
|
|
20250120,090100,2498250,18270,18270,18270,18270,31
|
|
20250120,090000,1931880,18270,18200,18280,18200,106
|