519 lines
26 KiB
CSV
519 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183600,216464530,19080,19080,19080,19080,128
|
|
20250102,183500,216464530,19080,19080,19080,19080,0
|
|
20250102,183400,216464530,19080,19080,19080,19080,0
|
|
20250102,183300,216464530,19080,19080,19080,19080,0
|
|
20250102,183200,216464530,19080,19080,19080,19080,0
|
|
20250102,183100,216464530,19080,19080,19080,19080,0
|
|
20250102,183000,216464530,19080,19080,19080,19080,0
|
|
20250102,182900,216464530,19080,19080,19080,19080,0
|
|
20250102,182800,216464530,19080,19080,19080,19080,0
|
|
20250102,182700,216464530,19080,19080,19080,19080,0
|
|
20250102,182600,216464530,19080,19080,19080,19080,0
|
|
20250102,182500,216464530,19080,19080,19080,19080,0
|
|
20250102,182400,216464530,19080,19080,19080,19080,0
|
|
20250102,182300,216464530,19080,19080,19080,19080,0
|
|
20250102,182200,216464530,19080,19080,19080,19080,0
|
|
20250102,182100,216464530,19080,19080,19080,19080,0
|
|
20250102,182000,216464530,19080,19080,19080,19080,0
|
|
20250102,181900,216464530,19080,19080,19080,19080,0
|
|
20250102,181800,216464530,19080,19080,19080,19080,0
|
|
20250102,181700,216464530,19080,19080,19080,19080,0
|
|
20250102,181600,216464530,19080,19080,19080,19080,0
|
|
20250102,181500,216464530,19080,19080,19080,19080,0
|
|
20250102,181400,216464530,19080,19080,19080,19080,0
|
|
20250102,181300,216464530,19080,19080,19080,19080,0
|
|
20250102,181200,216464530,19080,19080,19080,19080,0
|
|
20250102,181100,216464530,19080,19080,19080,19080,0
|
|
20250102,181000,216464530,19080,19080,19080,19080,0
|
|
20250102,180900,216464530,19080,19080,19080,19080,0
|
|
20250102,180800,216464530,19080,19080,19080,19080,0
|
|
20250102,180700,216464530,19080,19080,19080,19080,0
|
|
20250102,180600,216464530,19080,19080,19080,19080,128
|
|
20250102,180500,216464530,19080,19080,19080,19080,0
|
|
20250102,180400,216464530,19080,19080,19080,19080,0
|
|
20250102,180300,216464530,19080,19080,19080,19080,0
|
|
20250102,180200,216464530,19080,19080,19080,19080,0
|
|
20250102,180100,216464530,19080,19080,19080,19080,0
|
|
20250102,180000,216464530,19080,19080,19080,19080,0
|
|
20250102,175900,216464530,19080,19080,19080,19080,0
|
|
20250102,175800,216464530,19080,19080,19080,19080,0
|
|
20250102,175700,216464530,19080,19080,19080,19080,0
|
|
20250102,175600,216464530,19080,19080,19080,19080,0
|
|
20250102,175500,216464530,19080,19080,19080,19080,0
|
|
20250102,175400,216464530,19080,19080,19080,19080,0
|
|
20250102,175300,216464530,19080,19080,19080,19080,0
|
|
20250102,175200,216464530,19080,19080,19080,19080,0
|
|
20250102,175100,216464530,19080,19080,19080,19080,0
|
|
20250102,175000,216464530,19080,19080,19080,19080,0
|
|
20250102,174900,216464530,19080,19080,19080,19080,0
|
|
20250102,174800,216464530,19080,19080,19080,19080,0
|
|
20250102,174700,216464530,19080,19080,19080,19080,0
|
|
20250102,174600,216464530,19080,19080,19080,19080,0
|
|
20250102,174500,216464530,19080,19080,19080,19080,0
|
|
20250102,174400,216464530,19080,19080,19080,19080,0
|
|
20250102,174300,216464530,19080,19080,19080,19080,0
|
|
20250102,174200,216464530,19080,19080,19080,19080,0
|
|
20250102,174100,216464530,19080,19080,19080,19080,0
|
|
20250102,174000,216464530,19080,19080,19080,19080,0
|
|
20250102,173900,216464530,19080,19080,19080,19080,0
|
|
20250102,173800,216464530,19080,19080,19080,19080,0
|
|
20250102,173700,216464530,19080,19080,19080,19080,0
|
|
20250102,173600,216464530,19080,19080,19080,19080,128
|
|
20250102,173500,216464530,19080,19080,19080,19080,0
|
|
20250102,173400,216464530,19080,19080,19080,19080,0
|
|
20250102,173300,216464530,19080,19080,19080,19080,0
|
|
20250102,173200,216464530,19080,19080,19080,19080,0
|
|
20250102,173100,216464530,19080,19080,19080,19080,0
|
|
20250102,173000,216464530,19080,19080,19080,19080,0
|
|
20250102,172900,216464530,19080,19080,19080,19080,0
|
|
20250102,172800,216464530,19080,19080,19080,19080,0
|
|
20250102,172700,216464530,19080,19080,19080,19080,0
|
|
20250102,172600,216464530,19080,19080,19080,19080,0
|
|
20250102,172500,216464530,19080,19080,19080,19080,0
|
|
20250102,172400,216464530,19080,19080,19080,19080,0
|
|
20250102,172300,216464530,19080,19080,19080,19080,0
|
|
20250102,172200,216464530,19080,19080,19080,19080,0
|
|
20250102,172100,216464530,19080,19080,19080,19080,0
|
|
20250102,172000,216464530,19080,19080,19080,19080,0
|
|
20250102,171900,216464530,19080,19080,19080,19080,0
|
|
20250102,171800,216464530,19080,19080,19080,19080,0
|
|
20250102,171700,216464530,19080,19080,19080,19080,0
|
|
20250102,171600,216464530,19080,19080,19080,19080,0
|
|
20250102,171500,216464530,19080,19080,19080,19080,0
|
|
20250102,171400,216464530,19080,19080,19080,19080,0
|
|
20250102,171300,216464530,19080,19080,19080,19080,0
|
|
20250102,171200,216464530,19080,19080,19080,19080,0
|
|
20250102,171100,216464530,19080,19080,19080,19080,0
|
|
20250102,171000,216464530,19080,19080,19080,19080,0
|
|
20250102,170900,216464530,19080,19080,19080,19080,0
|
|
20250102,170800,216464530,19080,19080,19080,19080,0
|
|
20250102,170700,216464530,19080,19080,19080,19080,0
|
|
20250102,170600,216464530,19080,19080,19080,19080,128
|
|
20250102,170500,216464530,19080,19080,19080,19080,0
|
|
20250102,170400,216464530,19080,19080,19080,19080,0
|
|
20250102,170300,216464530,19080,19080,19080,19080,0
|
|
20250102,170200,216464530,19080,19080,19080,19080,0
|
|
20250102,170100,216464530,19080,19080,19080,19080,0
|
|
20250102,170000,216464530,19080,19080,19080,19080,0
|
|
20250102,165900,216464530,19080,19080,19080,19080,0
|
|
20250102,165800,216464530,19080,19080,19080,19080,0
|
|
20250102,165700,216464530,19080,19080,19080,19080,0
|
|
20250102,165600,216464530,19080,19080,19080,19080,0
|
|
20250102,165500,216464530,19080,19080,19080,19080,0
|
|
20250102,165400,216464530,19080,19080,19080,19080,0
|
|
20250102,165300,216464530,19080,19080,19080,19080,0
|
|
20250102,165200,216464530,19080,19080,19080,19080,0
|
|
20250102,165100,216464530,19080,19080,19080,19080,0
|
|
20250102,165000,216464530,19080,19080,19080,19080,0
|
|
20250102,164900,216464530,19080,19080,19080,19080,0
|
|
20250102,164800,216464530,19080,19080,19080,19080,0
|
|
20250102,164700,216464530,19080,19080,19080,19080,0
|
|
20250102,164600,216464530,19080,19080,19080,19080,0
|
|
20250102,164500,216464530,19080,19080,19080,19080,0
|
|
20250102,164400,216464530,19080,19080,19080,19080,0
|
|
20250102,164300,216464530,19080,19080,19080,19080,0
|
|
20250102,164200,216464530,19080,19080,19080,19080,0
|
|
20250102,164100,216464530,19080,19080,19080,19080,0
|
|
20250102,164000,216464530,19080,19080,19080,19080,0
|
|
20250102,163900,216464530,19080,19080,19080,19080,0
|
|
20250102,163800,216464530,19080,19080,19080,19080,0
|
|
20250102,163700,216464530,19080,19080,19080,19080,0
|
|
20250102,163600,216464530,19080,19080,19080,19080,128
|
|
20250102,163500,216464530,19080,19080,19080,19080,0
|
|
20250102,163400,216464530,19080,19080,19080,19080,0
|
|
20250102,163300,216464530,19080,19080,19080,19080,0
|
|
20250102,163200,216464530,19080,19080,19080,19080,0
|
|
20250102,163100,216464530,19080,19080,19080,19080,0
|
|
20250102,163000,216464530,19080,19080,19080,19080,0
|
|
20250102,162900,216464530,19080,19080,19080,19080,0
|
|
20250102,162800,216464530,19080,19080,19080,19080,0
|
|
20250102,162700,216464530,19080,19080,19080,19080,0
|
|
20250102,162600,216464530,19080,19080,19080,19080,0
|
|
20250102,162500,216464530,19080,19080,19080,19080,0
|
|
20250102,162400,216464530,19080,19080,19080,19080,0
|
|
20250102,162300,216464530,19080,19080,19080,19080,0
|
|
20250102,162200,216464530,19080,19080,19080,19080,0
|
|
20250102,162100,216464530,19080,19080,19080,19080,0
|
|
20250102,162000,216464530,19080,19080,19080,19080,0
|
|
20250102,161900,216464530,19080,19080,19080,19080,0
|
|
20250102,161800,216464530,19080,19080,19080,19080,0
|
|
20250102,161700,216464530,19080,19080,19080,19080,0
|
|
20250102,161600,216464530,19080,19080,19080,19080,0
|
|
20250102,161500,216464530,19080,19080,19080,19080,0
|
|
20250102,161400,216464530,19080,19080,19080,19080,0
|
|
20250102,161300,216464530,19080,19080,19080,19080,0
|
|
20250102,161200,216464530,19080,19080,19080,19080,0
|
|
20250102,161100,216464530,19080,19080,19080,19080,0
|
|
20250102,161000,216464530,19080,19080,19080,19080,0
|
|
20250102,160900,216464530,19080,19080,19080,19080,0
|
|
20250102,160800,216464530,19080,19080,19080,19080,0
|
|
20250102,160700,216464530,19080,19080,19080,19080,0
|
|
20250102,160600,216464530,19080,19080,19080,19080,128
|
|
20250102,160500,216464530,19080,19080,19080,19080,0
|
|
20250102,160400,216464530,19080,19080,19080,19080,0
|
|
20250102,160300,216464530,19080,19080,19080,19080,0
|
|
20250102,160200,216464530,19080,19080,19080,19080,0
|
|
20250102,160100,216464530,19080,19080,19080,19080,0
|
|
20250102,160000,216464530,19080,19080,19080,19080,0
|
|
20250102,155900,216464530,19080,19080,19080,19080,0
|
|
20250102,155800,216464530,19080,19080,19080,19080,0
|
|
20250102,155700,216464530,19080,19080,19080,19080,0
|
|
20250102,155600,216464530,19080,19080,19080,19080,0
|
|
20250102,155500,216464530,19080,19080,19080,19080,0
|
|
20250102,155400,216464530,19080,19080,19080,19080,0
|
|
20250102,155300,216464530,19080,19080,19080,19080,0
|
|
20250102,155200,216464530,19080,19080,19080,19080,0
|
|
20250102,155100,216464530,19080,19080,19080,19080,0
|
|
20250102,155000,216464530,19080,19080,19080,19080,0
|
|
20250102,154900,216464530,19080,19080,19080,19080,0
|
|
20250102,154800,216464530,19080,19080,19080,19080,0
|
|
20250102,154700,216464530,19080,19080,19080,19080,0
|
|
20250102,154600,216464530,19080,19080,19080,19080,0
|
|
20250102,154500,216464530,19080,19080,19080,19080,0
|
|
20250102,154400,216464530,19080,19080,19080,19080,0
|
|
20250102,154300,216464530,19080,19080,19080,19080,0
|
|
20250102,154200,216464530,19080,19080,19080,19080,0
|
|
20250102,154100,216464530,19080,19080,19080,19080,0
|
|
20250102,154000,216464530,19080,19080,19080,19080,0
|
|
20250102,153900,216464530,19080,19080,19080,19080,0
|
|
20250102,153800,216464530,19080,19080,19080,19080,0
|
|
20250102,153700,216464530,19080,19080,19080,19080,0
|
|
20250102,153600,216464530,19080,19080,19080,19080,128
|
|
20250102,153500,216464530,19080,19080,19080,19080,0
|
|
20250102,153400,216464530,19080,19080,19080,19080,0
|
|
20250102,153300,216464530,19080,19080,19080,19080,0
|
|
20250102,153200,216464530,19080,19080,19080,19080,0
|
|
20250102,153100,216464530,19080,19080,19080,19080,0
|
|
20250102,153000,216464530,19080,19080,19080,19080,128
|
|
20250102,152900,214022290,19000,19000,19000,19000,0
|
|
20250102,152800,214022290,19000,19000,19000,19000,0
|
|
20250102,152700,214022290,19000,19000,19000,19000,0
|
|
20250102,152600,214022290,19000,19000,19000,19000,0
|
|
20250102,152500,214022290,19000,19000,19000,19000,0
|
|
20250102,152400,214022290,19000,19000,19000,19000,0
|
|
20250102,152300,214022290,19000,19000,19000,19000,0
|
|
20250102,152200,214022290,19000,19000,19000,19000,0
|
|
20250102,152100,214022290,19000,19000,19000,19000,0
|
|
20250102,152000,214022290,19000,19000,19000,19000,0
|
|
20250102,151900,214022290,19000,19000,19000,19000,12
|
|
20250102,151800,213794290,19000,19000,19000,19000,6
|
|
20250102,151700,213680290,19010,19020,19020,19010,128
|
|
20250102,151600,211246510,19010,19010,19010,19010,3
|
|
20250102,151500,211189480,19010,19010,19010,19010,8
|
|
20250102,151400,211037400,19010,19010,19010,19010,10
|
|
20250102,151300,210847300,19010,19010,19010,19010,0
|
|
20250102,151200,210847300,19010,19010,19010,19010,0
|
|
20250102,151100,210847300,19010,19010,19010,19010,5
|
|
20250102,151000,210752250,19010,19010,19010,19010,2
|
|
20250102,150900,210714230,19040,19040,19040,19040,0
|
|
20250102,150800,210714230,19040,19040,19040,19040,0
|
|
20250102,150700,210714230,19040,19040,19040,19040,0
|
|
20250102,150600,210714230,19040,19040,19040,19040,0
|
|
20250102,150500,210714230,19040,19040,19040,19040,0
|
|
20250102,150400,210714230,19040,19040,19040,19040,0
|
|
20250102,150300,210714230,19040,19040,19040,19040,0
|
|
20250102,150200,210714230,19040,19020,19040,19020,2
|
|
20250102,150100,210676170,19040,19030,19040,19020,6
|
|
20250102,150000,210561990,19020,19030,19040,19020,27
|
|
20250102,145900,210048380,19040,19030,19040,19030,4
|
|
20250102,145800,209972240,19040,19030,19060,19030,6
|
|
20250102,145700,209858000,19050,19030,19050,19030,4
|
|
20250102,145600,209781840,19050,19030,19060,19030,905
|
|
20250102,145500,192534410,19030,19020,19030,19020,137
|
|
20250102,145400,189928630,19010,19000,19010,19000,35
|
|
20250102,145300,189263450,19000,18980,19000,18980,29
|
|
20250102,145200,188713010,18970,18970,18970,18970,1
|
|
20250102,145100,188694040,18980,18980,18980,18980,1
|
|
20250102,145000,188675060,18960,18960,18960,18960,1
|
|
20250102,144900,188656100,18980,18960,19000,18960,31
|
|
20250102,144800,188067190,18960,18960,18960,18960,0
|
|
20250102,144700,188067190,18960,18960,18960,18960,170
|
|
20250102,144600,184843990,18950,19010,19010,18950,4450
|
|
20250102,144500,100397020,19010,19020,19020,19010,215
|
|
20250102,144400,96309750,19020,19030,19030,19020,449
|
|
20250102,144300,87767050,19030,19030,19030,19030,211
|
|
20250102,144200,83751720,19040,19040,19040,19040,113
|
|
20250102,144100,81600200,19050,19050,19050,19050,0
|
|
20250102,144000,81600200,19050,19050,19050,19050,7
|
|
20250102,143900,81466850,19060,19050,19060,19050,2
|
|
20250102,143800,81428740,19070,19070,19070,19070,0
|
|
20250102,143700,81428740,19070,19070,19070,19070,0
|
|
20250102,143600,81428740,19070,19070,19070,19070,0
|
|
20250102,143500,81428740,19070,19070,19070,19070,0
|
|
20250102,143400,81428740,19070,19070,19070,19070,0
|
|
20250102,143300,81428740,19070,19070,19070,19070,0
|
|
20250102,143200,81428740,19070,19070,19070,19070,0
|
|
20250102,143100,81428740,19070,19070,19070,19070,0
|
|
20250102,143000,81428740,19070,19070,19070,19070,0
|
|
20250102,142900,81428740,19070,19070,19070,19070,0
|
|
20250102,142800,81428740,19070,19070,19070,19070,0
|
|
20250102,142700,81428740,19070,19070,19070,19070,0
|
|
20250102,142600,81428740,19070,19070,19070,19070,0
|
|
20250102,142500,81428740,19070,19070,19070,19070,0
|
|
20250102,142400,81428740,19070,19070,19070,19070,0
|
|
20250102,142300,81428740,19070,19070,19070,19070,0
|
|
20250102,142200,81428740,19070,19070,19070,19070,0
|
|
20250102,142100,81428740,19070,19070,19070,19070,0
|
|
20250102,142000,81428740,19070,19070,19070,19070,1
|
|
20250102,141900,81409670,19100,19050,19100,19050,20
|
|
20250102,141800,81027760,19100,19050,19100,19050,100
|
|
20250102,141700,79122240,19040,19040,19040,19040,0
|
|
20250102,141600,79122240,19040,19040,19040,19040,0
|
|
20250102,141500,79122240,19040,19040,19040,19040,0
|
|
20250102,141400,79122240,19040,19040,19040,19040,0
|
|
20250102,141300,79122240,19040,19040,19040,19040,0
|
|
20250102,141200,79122240,19040,19040,19040,19040,0
|
|
20250102,141100,79122240,19040,19040,19040,19040,0
|
|
20250102,141000,79122240,19040,19040,19040,19040,0
|
|
20250102,140900,79122240,19040,19040,19040,19040,0
|
|
20250102,140800,79122240,19040,19040,19040,19040,0
|
|
20250102,140700,79122240,19040,19040,19040,19040,0
|
|
20250102,140600,79122240,19040,19040,19040,19040,0
|
|
20250102,140500,79122240,19040,19040,19040,19040,0
|
|
20250102,140400,79122240,19040,19040,19040,19040,0
|
|
20250102,140300,79122240,19040,19040,19040,19040,0
|
|
20250102,140200,79122240,19040,19040,19040,19040,5
|
|
20250102,140100,79027040,19050,19050,19050,19050,0
|
|
20250102,140000,79027040,19050,19050,19050,19050,0
|
|
20250102,135900,79027040,19050,19050,19050,19050,1
|
|
20250102,135800,79007990,19050,19050,19050,19050,0
|
|
20250102,135700,79007990,19050,19050,19050,19050,50
|
|
20250102,135600,78055490,19050,19050,19050,19050,0
|
|
20250102,135500,78055490,19050,19050,19050,19050,0
|
|
20250102,135400,78055490,19050,19050,19050,19050,0
|
|
20250102,135300,78055490,19050,19050,19050,19050,0
|
|
20250102,135200,78055490,19050,19040,19050,19040,6
|
|
20250102,135100,77941200,19050,19050,19050,19050,0
|
|
20250102,135000,77941200,19050,19040,19050,19040,2
|
|
20250102,134900,77903110,19050,19040,19050,19040,10
|
|
20250102,134800,77712660,19050,19050,19050,19050,0
|
|
20250102,134700,77712660,19050,19050,19050,19050,0
|
|
20250102,134600,77712660,19050,19050,19050,19050,0
|
|
20250102,134500,77712660,19050,19050,19050,19050,0
|
|
20250102,134400,77712660,19050,19050,19050,19050,0
|
|
20250102,134300,77712660,19050,19050,19050,19050,0
|
|
20250102,134200,77712660,19050,19050,19050,19050,0
|
|
20250102,134100,77712660,19050,19050,19050,19050,0
|
|
20250102,134000,77712660,19050,19050,19050,19050,0
|
|
20250102,133900,77712660,19050,19050,19050,19050,0
|
|
20250102,133800,77712660,19050,19050,19050,19050,0
|
|
20250102,133700,77712660,19050,19050,19050,19050,0
|
|
20250102,133600,77712660,19050,19050,19050,19050,0
|
|
20250102,133500,77712660,19050,19050,19050,19050,0
|
|
20250102,133400,77712660,19050,19050,19050,19050,0
|
|
20250102,133300,77712660,19050,19050,19050,19050,0
|
|
20250102,133200,77712660,19050,19050,19050,19050,0
|
|
20250102,133100,77712660,19050,19050,19050,19050,0
|
|
20250102,133000,77712660,19050,19040,19050,19040,9
|
|
20250102,132900,77541290,19040,19040,19040,19040,6
|
|
20250102,132800,77427050,19050,19050,19050,19050,1
|
|
20250102,132700,77408000,19040,19040,19040,19040,30
|
|
20250102,132600,76836800,19040,19040,19040,19040,0
|
|
20250102,132500,76836800,19040,19040,19040,19040,0
|
|
20250102,132400,76836800,19040,19040,19040,19040,0
|
|
20250102,132300,76836800,19040,19040,19040,19040,0
|
|
20250102,132200,76836800,19040,19040,19040,19040,14
|
|
20250102,132100,76570240,19030,19030,19030,19030,0
|
|
20250102,132000,76570240,19030,19030,19030,19030,0
|
|
20250102,131900,76570240,19030,19030,19030,19030,0
|
|
20250102,131800,76570240,19030,19030,19030,19030,0
|
|
20250102,131700,76570240,19030,19030,19030,19030,0
|
|
20250102,131600,76570240,19030,19030,19030,19030,15
|
|
20250102,131500,76284790,19030,19030,19030,19030,0
|
|
20250102,131400,76284790,19030,19030,19030,19030,3
|
|
20250102,131300,76227700,19050,19040,19050,19030,513
|
|
20250102,131200,66462170,19040,19040,19040,19040,0
|
|
20250102,131100,66462170,19040,19040,19040,19040,0
|
|
20250102,131000,66462170,19040,19040,19040,19040,0
|
|
20250102,130900,66462170,19040,19040,19040,19040,0
|
|
20250102,130800,66462170,19040,19040,19040,19040,0
|
|
20250102,130700,66462170,19040,19040,19040,19040,1
|
|
20250102,130600,66443130,19040,19040,19040,19040,0
|
|
20250102,130500,66443130,19040,19040,19040,19040,0
|
|
20250102,130400,66443130,19040,19040,19040,19040,1
|
|
20250102,130300,66424090,19040,19040,19040,19040,0
|
|
20250102,130200,66424090,19040,19040,19040,19040,0
|
|
20250102,130100,66424090,19040,19040,19040,19040,0
|
|
20250102,130000,66424090,19040,19040,19050,19040,12
|
|
20250102,125900,66195590,19040,19040,19040,19030,14
|
|
20250102,125800,65929130,19050,19040,19050,19040,6
|
|
20250102,125700,65814840,19030,19030,19030,19030,0
|
|
20250102,125600,65814840,19030,19030,19030,19030,0
|
|
20250102,125500,65814840,19030,19030,19030,19030,0
|
|
20250102,125400,65814840,19030,19030,19030,19030,17
|
|
20250102,125300,65491330,19060,19040,19060,19040,2
|
|
20250102,125200,65453230,19060,19060,19060,19060,0
|
|
20250102,125100,65453230,19060,19060,19060,19060,0
|
|
20250102,125000,65453230,19060,19060,19060,19060,0
|
|
20250102,124900,65453230,19060,19040,19060,19040,27
|
|
20250102,124800,64939040,19050,19050,19050,19050,0
|
|
20250102,124700,64939040,19050,19040,19050,19040,2
|
|
20250102,124600,64900950,19060,19060,19060,19060,0
|
|
20250102,124500,64900950,19060,19060,19060,19060,0
|
|
20250102,124400,64900950,19060,19060,19060,19060,0
|
|
20250102,124300,64900950,19060,19060,19060,19060,0
|
|
20250102,124200,64900950,19060,19060,19060,19060,0
|
|
20250102,124100,64900950,19060,19050,19060,19050,2
|
|
20250102,124000,64862840,19040,19050,19050,19040,20
|
|
20250102,123900,64482010,19050,19050,19050,19050,0
|
|
20250102,123800,64482010,19050,19050,19050,19050,1
|
|
20250102,123700,64462960,19060,19060,19060,19060,0
|
|
20250102,123600,64462960,19060,19060,19060,19060,0
|
|
20250102,123500,64462960,19060,19050,19060,19050,2
|
|
20250102,123400,64424850,19050,19050,19050,19050,11
|
|
20250102,123300,64215300,19060,19050,19060,19030,273
|
|
20250102,123200,59014940,19040,19040,19040,19040,0
|
|
20250102,123100,59014940,19040,19040,19040,19040,1
|
|
20250102,123000,58995900,19070,19070,19070,19050,12
|
|
20250102,122900,58767260,19060,19050,19060,19040,4
|
|
20250102,122800,58691070,19060,19060,19060,19060,0
|
|
20250102,122700,58691070,19060,19060,19060,19060,0
|
|
20250102,122600,58691070,19060,19060,19060,19060,11
|
|
20250102,122500,58481410,19020,19070,19070,19020,103
|
|
20250102,122400,56522300,19070,19070,19070,19070,10
|
|
20250102,122300,56331600,19060,19040,19060,19040,211
|
|
20250102,122200,52309960,19070,19040,19070,19040,14
|
|
20250102,122100,52043370,19040,19040,19040,19040,0
|
|
20250102,122000,52043370,19040,19040,19040,19040,0
|
|
20250102,121900,52043370,19040,19040,19040,19040,0
|
|
20250102,121800,52043370,19040,19040,19040,19040,0
|
|
20250102,121700,52043370,19040,19040,19040,19040,1
|
|
20250102,121600,52024330,19040,19040,19040,19040,1
|
|
20250102,121500,52005290,19040,19040,19040,19040,0
|
|
20250102,121400,52005290,19040,19040,19040,19040,0
|
|
20250102,121300,52005290,19040,19040,19040,19040,0
|
|
20250102,121200,52005290,19040,19040,19040,19040,0
|
|
20250102,121100,52005290,19040,19040,19040,19040,1
|
|
20250102,121000,51986250,19020,19020,19020,19020,15
|
|
20250102,120900,51700950,19060,19060,19060,19060,0
|
|
20250102,120800,51700950,19060,19060,19060,19060,0
|
|
20250102,120700,51700950,19060,19060,19060,19060,0
|
|
20250102,120600,51700950,19060,19060,19060,19060,0
|
|
20250102,120500,51700950,19060,19060,19060,19060,0
|
|
20250102,120400,51700950,19060,19060,19060,19060,0
|
|
20250102,120300,51700950,19060,19060,19060,19060,0
|
|
20250102,120200,51700950,19060,19060,19060,19030,20
|
|
20250102,120100,51319780,19060,19060,19060,19060,0
|
|
20250102,120000,51319780,19060,19060,19060,19060,0
|
|
20250102,115900,51319780,19060,19060,19060,19060,0
|
|
20250102,115800,51319780,19060,19080,19080,19060,2
|
|
20250102,115700,51281640,19070,19080,19080,19070,22
|
|
20250102,115600,50861910,19090,19090,19090,19090,0
|
|
20250102,115500,50861910,19090,19090,19090,19090,1
|
|
20250102,115400,50842820,19110,19090,19120,19090,85
|
|
20250102,115300,49218510,19110,19110,19110,19090,3
|
|
20250102,115200,49161200,19090,19090,19110,19090,5
|
|
20250102,115100,49065720,19110,19090,19110,19090,4
|
|
20250102,115000,48989320,19110,19100,19110,19080,113
|
|
20250102,114900,46831060,19090,19070,19100,19070,41
|
|
20250102,114800,46048210,19100,19100,19100,19100,1
|
|
20250102,114700,46029110,19100,19040,19100,19040,2
|
|
20250102,114600,45990970,19020,19020,19020,19020,0
|
|
20250102,114500,45990970,19020,19020,19020,19020,1
|
|
20250102,114400,45971950,19040,19040,19040,19040,0
|
|
20250102,114300,45971950,19040,19040,19040,19040,0
|
|
20250102,114200,45971950,19040,19030,19040,19030,2
|
|
20250102,114100,45933880,19050,19050,19050,19030,8
|
|
20250102,114000,45781550,19040,19030,19060,19030,5
|
|
20250102,113900,45686350,19050,19020,19050,19020,153
|
|
20250102,113800,42776230,19050,19030,19080,19030,5
|
|
20250102,113700,42680950,19050,19050,19050,19050,0
|
|
20250102,113600,42680950,19050,19030,19080,19030,11
|
|
20250102,113500,42471250,19050,19030,19050,19030,2
|
|
20250102,113400,42433170,19050,19060,19070,19050,3
|
|
20250102,113300,42375990,19070,19050,19090,19050,587
|
|
20250102,113200,31178040,19040,19020,19040,19020,23
|
|
20250102,113100,30740350,19020,19020,19020,19020,27
|
|
20250102,113000,30226810,19030,19030,19030,19030,0
|
|
20250102,112900,30226810,19030,19020,19030,19020,34
|
|
20250102,112800,29580120,19020,19020,19020,19020,10
|
|
20250102,112700,29389920,19030,19020,19030,19020,9
|
|
20250102,112600,29218730,19020,19020,19020,19020,0
|
|
20250102,112500,29218730,19020,19020,19020,19020,0
|
|
20250102,112400,29218730,19020,19020,19020,19020,6
|
|
20250102,112300,29104610,19020,19020,19020,19020,0
|
|
20250102,112200,29104610,19020,19020,19020,19020,23
|
|
20250102,112100,28667150,19050,19050,19050,19050,0
|
|
20250102,112000,28667150,19050,19030,19050,19030,2
|
|
20250102,111900,28629070,19040,19040,19040,19040,0
|
|
20250102,111800,28629070,19040,19040,19040,19040,0
|
|
20250102,111700,28629070,19040,19030,19040,19030,2
|
|
20250102,111600,28591000,19050,19040,19050,19040,3
|
|
20250102,111500,28533870,19050,19030,19050,19030,151
|
|
20250102,111400,25660320,19050,19050,19050,19050,0
|
|
20250102,111300,25660320,19050,19050,19050,19050,0
|
|
20250102,111200,25660320,19050,19050,19050,19050,0
|
|
20250102,111100,25660320,19050,19030,19050,19030,2
|
|
20250102,111000,25622240,19020,19020,19020,19020,0
|
|
20250102,110900,25622240,19020,19020,19020,19020,0
|
|
20250102,110800,25622240,19020,19020,19020,19020,0
|
|
20250102,110700,25622240,19020,19020,19020,19020,0
|
|
20250102,110600,25622240,19020,19050,19050,19020,11
|
|
20250102,110500,25412990,19030,19030,19030,19030,1
|
|
20250102,110400,25393960,19050,19050,19050,19050,0
|
|
20250102,110300,25393960,19050,19050,19050,19050,0
|
|
20250102,110200,25393960,19050,19050,19050,19050,0
|
|
20250102,110100,25393960,19050,19050,19050,19050,0
|
|
20250102,110000,25393960,19050,19060,19060,19030,3
|
|
20250102,105900,25336820,19030,19030,19030,19030,1
|
|
20250102,105800,25317790,19060,19060,19060,19060,0
|
|
20250102,105700,25317790,19060,19030,19060,19030,3
|
|
20250102,105600,25260660,19050,19030,19070,19030,4
|
|
20250102,105500,25184470,19050,19050,19070,19030,10
|
|
20250102,105400,24993970,19070,19050,19070,19030,7
|
|
20250102,105300,24860620,19040,19050,19070,19030,9
|
|
20250102,105200,24689130,19070,19060,19070,19060,12
|
|
20250102,105100,24460400,19080,19080,19080,19080,0
|
|
20250102,105000,24460400,19080,19020,19080,19020,4
|
|
20250102,104900,24384240,19020,19020,19050,19020,12
|
|
20250102,104800,24155970,19040,19010,19040,19010,21
|
|
20250102,104700,23756630,19010,19030,19030,19010,206
|
|
20250102,104600,19838450,19030,19030,19030,19030,0
|
|
20250102,104500,19838450,19030,19020,19030,19020,41
|
|
20250102,104400,19058590,19020,19020,19020,19020,0
|
|
20250102,104300,19058590,19020,19020,19020,19020,0
|
|
20250102,104200,19058590,19020,19020,19020,19020,0
|
|
20250102,104100,19058590,19020,19020,19020,19020,1
|
|
20250102,104000,19039570,19010,19010,19010,19010,1
|
|
20250102,103900,19020560,19010,19030,19030,19010,4
|
|
20250102,103800,18944470,19050,19050,19050,19050,1
|
|
20250102,103700,18925420,19050,19010,19050,19010,55
|
|
20250102,103600,17877790,19000,19000,19000,18990,21
|
|
20250102,103500,17478800,18990,18990,18990,18990,21
|
|
20250102,103400,17080010,18990,19000,19000,18990,383
|
|
20250102,103300,9805370,19020,19010,19030,19010,13
|
|
20250102,103200,9558210,19010,19010,19010,19010,10
|
|
20250102,103100,9368110,19030,19020,19060,19010,6
|
|
20250102,103000,9253950,19050,19050,19050,19050,2
|
|
20250102,102900,9215850,19070,19070,19070,19070,0
|
|
20250102,102800,9215850,19070,19070,19070,19070,0
|
|
20250102,102700,9215850,19070,19070,19090,19070,22
|
|
20250102,102600,8795930,19090,19090,19090,19090,1
|
|
20250102,102500,8776840,19060,19080,19090,19060,4
|
|
20250102,102400,8700530,19090,19110,19110,19090,4
|
|
20250102,102300,8624140,19090,19090,19110,19090,14
|
|
20250102,102200,8356840,19110,19080,19110,19080,26
|
|
20250102,102100,7860030,19100,19100,19100,19100,64
|
|
20250102,102000,6637630,19100,19100,19100,19100,1
|
|
20250102,101900,6618530,19000,19000,19000,19000,0
|
|
20250102,101800,6618530,19000,19000,19000,19000,4
|
|
20250102,101700,6542530,19000,19000,19000,19000,0
|
|
20250102,101600,6542530,19000,19000,19000,19000,0
|
|
20250102,101500,6542530,19000,19000,19000,19000,0
|
|
20250102,101400,6542530,19000,19000,19000,19000,0
|
|
20250102,101300,6542530,19000,19000,19000,19000,0
|
|
20250102,101200,6542530,19000,19000,19000,19000,86
|
|
20250102,101100,4908530,19100,19100,19100,19100,1
|
|
20250102,101000,4889430,18980,18980,18980,18980,0
|
|
20250102,100900,4889430,18980,18980,18980,18980,1
|
|
20250102,100800,4870450,19000,19000,19000,19000,41
|
|
20250102,100700,4091450,19000,19080,19080,19000,95
|
|
20250102,100600,2281930,19130,19130,19130,19130,1
|
|
20250102,100500,2262800,19010,19030,19030,19010,49
|
|
20250102,100400,1330820,19130,19130,19130,19130,1
|
|
20250102,100300,1311690,19010,19010,19010,19010,0
|
|
20250102,100200,1311690,19010,19010,19010,19010,0
|
|
20250102,100100,1311690,19010,19010,19010,19010,0
|
|
20250102,100000,1311690,19010,19010,19010,19010,69
|