607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,190400,39582920,17170,17170,17170,17170,25
|
|
20250116,190300,39582920,17170,17170,17170,17170,0
|
|
20250116,190200,39582920,17170,17170,17170,17170,0
|
|
20250116,190100,39582920,17170,17170,17170,17170,0
|
|
20250116,190000,39582920,17170,17170,17170,17170,0
|
|
20250116,185900,39582920,17170,17170,17170,17170,0
|
|
20250116,185800,39582920,17170,17170,17170,17170,0
|
|
20250116,185700,39582920,17170,17170,17170,17170,0
|
|
20250116,185600,39582920,17170,17170,17170,17170,0
|
|
20250116,185500,39582920,17170,17170,17170,17170,0
|
|
20250116,185400,39582920,17170,17170,17170,17170,0
|
|
20250116,185300,39582920,17170,17170,17170,17170,0
|
|
20250116,185200,39582920,17170,17170,17170,17170,0
|
|
20250116,185100,39582920,17170,17170,17170,17170,0
|
|
20250116,185000,39582920,17170,17170,17170,17170,0
|
|
20250116,184900,39582920,17170,17170,17170,17170,0
|
|
20250116,184800,39582920,17170,17170,17170,17170,0
|
|
20250116,184700,39582920,17170,17170,17170,17170,0
|
|
20250116,184600,39582920,17170,17170,17170,17170,0
|
|
20250116,184500,39582920,17170,17170,17170,17170,0
|
|
20250116,184400,39582920,17170,17170,17170,17170,0
|
|
20250116,184300,39582920,17170,17170,17170,17170,0
|
|
20250116,184200,39582920,17170,17170,17170,17170,0
|
|
20250116,184100,39582920,17170,17170,17170,17170,0
|
|
20250116,184000,39582920,17170,17170,17170,17170,0
|
|
20250116,183900,39582920,17170,17170,17170,17170,0
|
|
20250116,183800,39582920,17170,17170,17170,17170,0
|
|
20250116,183700,39582920,17170,17170,17170,17170,0
|
|
20250116,183600,39582920,17170,17170,17170,17170,0
|
|
20250116,183500,39582920,17170,17170,17170,17170,0
|
|
20250116,183400,39582920,17170,17170,17170,17170,25
|
|
20250116,183300,39582920,17170,17170,17170,17170,0
|
|
20250116,183200,39582920,17170,17170,17170,17170,0
|
|
20250116,183100,39582920,17170,17170,17170,17170,0
|
|
20250116,183000,39582920,17170,17170,17170,17170,0
|
|
20250116,182900,39582920,17170,17170,17170,17170,0
|
|
20250116,182800,39582920,17170,17170,17170,17170,0
|
|
20250116,182700,39582920,17170,17170,17170,17170,0
|
|
20250116,182600,39582920,17170,17170,17170,17170,0
|
|
20250116,182500,39582920,17170,17170,17170,17170,0
|
|
20250116,182400,39582920,17170,17170,17170,17170,0
|
|
20250116,182300,39582920,17170,17170,17170,17170,0
|
|
20250116,182200,39582920,17170,17170,17170,17170,0
|
|
20250116,182100,39582920,17170,17170,17170,17170,0
|
|
20250116,182000,39582920,17170,17170,17170,17170,0
|
|
20250116,181900,39582920,17170,17170,17170,17170,0
|
|
20250116,181800,39582920,17170,17170,17170,17170,0
|
|
20250116,181700,39582920,17170,17170,17170,17170,0
|
|
20250116,181600,39582920,17170,17170,17170,17170,0
|
|
20250116,181500,39582920,17170,17170,17170,17170,0
|
|
20250116,181400,39582920,17170,17170,17170,17170,0
|
|
20250116,181300,39582920,17170,17170,17170,17170,0
|
|
20250116,181200,39582920,17170,17170,17170,17170,0
|
|
20250116,181100,39582920,17170,17170,17170,17170,0
|
|
20250116,181000,39582920,17170,17170,17170,17170,0
|
|
20250116,180900,39582920,17170,17170,17170,17170,0
|
|
20250116,180800,39582920,17170,17170,17170,17170,0
|
|
20250116,180700,39582920,17170,17170,17170,17170,0
|
|
20250116,180600,39582920,17170,17170,17170,17170,0
|
|
20250116,180500,39582920,17170,17170,17170,17170,0
|
|
20250116,180400,39582920,17170,17170,17170,17170,25
|
|
20250116,180300,39582920,17170,17170,17170,17170,0
|
|
20250116,180200,39582920,17170,17170,17170,17170,0
|
|
20250116,180100,39582920,17170,17170,17170,17170,0
|
|
20250116,180000,39582920,17170,17170,17170,17170,0
|
|
20250116,175900,39582920,17170,17170,17170,17170,0
|
|
20250116,175800,39582920,17170,17170,17170,17170,0
|
|
20250116,175700,39582920,17170,17170,17170,17170,0
|
|
20250116,175600,39582920,17170,17170,17170,17170,0
|
|
20250116,175500,39582920,17170,17170,17170,17170,0
|
|
20250116,175400,39582920,17170,17170,17170,17170,0
|
|
20250116,175300,39582920,17170,17170,17170,17170,0
|
|
20250116,175200,39582920,17170,17170,17170,17170,0
|
|
20250116,175100,39582920,17170,17170,17170,17170,0
|
|
20250116,175000,39582920,17170,17170,17170,17170,0
|
|
20250116,174900,39582920,17170,17170,17170,17170,0
|
|
20250116,174800,39582920,17170,17170,17170,17170,0
|
|
20250116,174700,39582920,17170,17170,17170,17170,0
|
|
20250116,174600,39582920,17170,17170,17170,17170,0
|
|
20250116,174500,39582920,17170,17170,17170,17170,0
|
|
20250116,174400,39582920,17170,17170,17170,17170,0
|
|
20250116,174300,39582920,17170,17170,17170,17170,0
|
|
20250116,174200,39582920,17170,17170,17170,17170,0
|
|
20250116,174100,39582920,17170,17170,17170,17170,0
|
|
20250116,174000,39582920,17170,17170,17170,17170,0
|
|
20250116,173900,39582920,17170,17170,17170,17170,0
|
|
20250116,173800,39582920,17170,17170,17170,17170,0
|
|
20250116,173700,39582920,17170,17170,17170,17170,0
|
|
20250116,173600,39582920,17170,17170,17170,17170,0
|
|
20250116,173500,39582920,17170,17170,17170,17170,0
|
|
20250116,173400,39582920,17170,17170,17170,17170,25
|
|
20250116,173300,39582920,17170,17170,17170,17170,0
|
|
20250116,173200,39582920,17170,17170,17170,17170,0
|
|
20250116,173100,39582920,17170,17170,17170,17170,0
|
|
20250116,173000,39582920,17170,17170,17170,17170,0
|
|
20250116,172900,39582920,17170,17170,17170,17170,0
|
|
20250116,172800,39582920,17170,17170,17170,17170,0
|
|
20250116,172700,39582920,17170,17170,17170,17170,0
|
|
20250116,172600,39582920,17170,17170,17170,17170,0
|
|
20250116,172500,39582920,17170,17170,17170,17170,0
|
|
20250116,172400,39582920,17170,17170,17170,17170,0
|
|
20250116,172300,39582920,17170,17170,17170,17170,0
|
|
20250116,172200,39582920,17170,17170,17170,17170,0
|
|
20250116,172100,39582920,17170,17170,17170,17170,0
|
|
20250116,172000,39582920,17170,17170,17170,17170,0
|
|
20250116,171900,39582920,17170,17170,17170,17170,0
|
|
20250116,171800,39582920,17170,17170,17170,17170,0
|
|
20250116,171700,39582920,17170,17170,17170,17170,0
|
|
20250116,171600,39582920,17170,17170,17170,17170,0
|
|
20250116,171500,39582920,17170,17170,17170,17170,0
|
|
20250116,171400,39582920,17170,17170,17170,17170,0
|
|
20250116,171300,39582920,17170,17170,17170,17170,0
|
|
20250116,171200,39582920,17170,17170,17170,17170,0
|
|
20250116,171100,39582920,17170,17170,17170,17170,0
|
|
20250116,171000,39582920,17170,17170,17170,17170,0
|
|
20250116,170900,39582920,17170,17170,17170,17170,0
|
|
20250116,170800,39582920,17170,17170,17170,17170,0
|
|
20250116,170700,39582920,17170,17170,17170,17170,0
|
|
20250116,170600,39582920,17170,17170,17170,17170,0
|
|
20250116,170500,39582920,17170,17170,17170,17170,0
|
|
20250116,170400,39582920,17170,17170,17170,17170,25
|
|
20250116,170300,39582920,17170,17170,17170,17170,0
|
|
20250116,170200,39582920,17170,17170,17170,17170,0
|
|
20250116,170100,39582920,17170,17170,17170,17170,0
|
|
20250116,170000,39582920,17170,17170,17170,17170,0
|
|
20250116,165900,39582920,17170,17170,17170,17170,0
|
|
20250116,165800,39582920,17170,17170,17170,17170,0
|
|
20250116,165700,39582920,17170,17170,17170,17170,0
|
|
20250116,165600,39582920,17170,17170,17170,17170,0
|
|
20250116,165500,39582920,17170,17170,17170,17170,0
|
|
20250116,165400,39582920,17170,17170,17170,17170,0
|
|
20250116,165300,39582920,17170,17170,17170,17170,0
|
|
20250116,165200,39582920,17170,17170,17170,17170,0
|
|
20250116,165100,39582920,17170,17170,17170,17170,0
|
|
20250116,165000,39582920,17170,17170,17170,17170,0
|
|
20250116,164900,39582920,17170,17170,17170,17170,0
|
|
20250116,164800,39582920,17170,17170,17170,17170,0
|
|
20250116,164700,39582920,17170,17170,17170,17170,0
|
|
20250116,164600,39582920,17170,17170,17170,17170,0
|
|
20250116,164500,39582920,17170,17170,17170,17170,0
|
|
20250116,164400,39582920,17170,17170,17170,17170,0
|
|
20250116,164300,39582920,17170,17170,17170,17170,0
|
|
20250116,164200,39582920,17170,17170,17170,17170,0
|
|
20250116,164100,39582920,17170,17170,17170,17170,0
|
|
20250116,164000,39582920,17170,17170,17170,17170,0
|
|
20250116,163900,39582920,17170,17170,17170,17170,0
|
|
20250116,163800,39582920,17170,17170,17170,17170,0
|
|
20250116,163700,39582920,17170,17170,17170,17170,0
|
|
20250116,163600,39582920,17170,17170,17170,17170,0
|
|
20250116,163500,39582920,17170,17170,17170,17170,0
|
|
20250116,163400,39582920,17170,17170,17170,17170,25
|
|
20250116,163300,39582920,17170,17170,17170,17170,0
|
|
20250116,163200,39582920,17170,17170,17170,17170,0
|
|
20250116,163100,39582920,17170,17170,17170,17170,0
|
|
20250116,163000,39582920,17170,17170,17170,17170,0
|
|
20250116,162900,39582920,17170,17170,17170,17170,0
|
|
20250116,162800,39582920,17170,17170,17170,17170,0
|
|
20250116,162700,39582920,17170,17170,17170,17170,0
|
|
20250116,162600,39582920,17170,17170,17170,17170,0
|
|
20250116,162500,39582920,17170,17170,17170,17170,0
|
|
20250116,162400,39582920,17170,17170,17170,17170,0
|
|
20250116,162300,39582920,17170,17170,17170,17170,0
|
|
20250116,162200,39582920,17170,17170,17170,17170,0
|
|
20250116,162100,39582920,17170,17170,17170,17170,0
|
|
20250116,162000,39582920,17170,17170,17170,17170,0
|
|
20250116,161900,39582920,17170,17170,17170,17170,0
|
|
20250116,161800,39582920,17170,17170,17170,17170,0
|
|
20250116,161700,39582920,17170,17170,17170,17170,0
|
|
20250116,161600,39582920,17170,17170,17170,17170,0
|
|
20250116,161500,39582920,17170,17170,17170,17170,0
|
|
20250116,161400,39582920,17170,17170,17170,17170,0
|
|
20250116,161300,39582920,17170,17170,17170,17170,0
|
|
20250116,161200,39582920,17170,17170,17170,17170,0
|
|
20250116,161100,39582920,17170,17170,17170,17170,0
|
|
20250116,161000,39582920,17170,17170,17170,17170,0
|
|
20250116,160900,39582920,17170,17170,17170,17170,0
|
|
20250116,160800,39582920,17170,17170,17170,17170,0
|
|
20250116,160700,39582920,17170,17170,17170,17170,0
|
|
20250116,160600,39582920,17170,17170,17170,17170,0
|
|
20250116,160500,39582920,17170,17170,17170,17170,0
|
|
20250116,160400,39582920,17170,17170,17170,17170,25
|
|
20250116,160300,39582920,17170,17170,17170,17170,0
|
|
20250116,160200,39582920,17170,17170,17170,17170,0
|
|
20250116,160100,39582920,17170,17170,17170,17170,0
|
|
20250116,160000,39582920,17170,17170,17170,17170,0
|
|
20250116,155900,39582920,17170,17170,17170,17170,0
|
|
20250116,155800,39582920,17170,17170,17170,17170,0
|
|
20250116,155700,39582920,17170,17170,17170,17170,0
|
|
20250116,155600,39582920,17170,17170,17170,17170,0
|
|
20250116,155500,39582920,17170,17170,17170,17170,0
|
|
20250116,155400,39582920,17170,17170,17170,17170,0
|
|
20250116,155300,39582920,17170,17170,17170,17170,0
|
|
20250116,155200,39582920,17170,17170,17170,17170,0
|
|
20250116,155100,39582920,17170,17170,17170,17170,0
|
|
20250116,155000,39582920,17170,17170,17170,17170,0
|
|
20250116,154900,39582920,17170,17170,17170,17170,0
|
|
20250116,154800,39582920,17170,17170,17170,17170,0
|
|
20250116,154700,39582920,17170,17170,17170,17170,0
|
|
20250116,154600,39582920,17170,17170,17170,17170,0
|
|
20250116,154500,39582920,17170,17170,17170,17170,0
|
|
20250116,154400,39582920,17170,17170,17170,17170,0
|
|
20250116,154300,39582920,17170,17170,17170,17170,0
|
|
20250116,154200,39582920,17170,17170,17170,17170,0
|
|
20250116,154100,39582920,17170,17170,17170,17170,0
|
|
20250116,154000,39582920,17170,17170,17170,17170,0
|
|
20250116,153900,39582920,17170,17170,17170,17170,0
|
|
20250116,153800,39582920,17170,17170,17170,17170,0
|
|
20250116,153700,39582920,17170,17170,17170,17170,0
|
|
20250116,153600,39582920,17170,17170,17170,17170,0
|
|
20250116,153500,39582920,17170,17170,17170,17170,0
|
|
20250116,153400,39582920,17170,17170,17170,17170,25
|
|
20250116,153300,39582920,17170,17170,17170,17170,0
|
|
20250116,153200,39582920,17170,17170,17170,17170,0
|
|
20250116,153100,39582920,17170,17170,17170,17170,0
|
|
20250116,153000,39582920,17170,17170,17170,17170,0
|
|
20250116,152900,39582920,17170,17170,17170,17170,0
|
|
20250116,152800,39582920,17170,17170,17170,17170,0
|
|
20250116,152700,39582920,17170,17170,17170,17170,0
|
|
20250116,152600,39582920,17170,17170,17170,17170,0
|
|
20250116,152500,39582920,17170,17170,17170,17170,0
|
|
20250116,152400,39582920,17170,17170,17170,17170,0
|
|
20250116,152300,39582920,17170,17170,17170,17170,0
|
|
20250116,152200,39582920,17170,17170,17170,17170,0
|
|
20250116,152100,39582920,17170,17170,17170,17170,0
|
|
20250116,152000,39582920,17170,17170,17170,17170,0
|
|
20250116,151900,39582920,17170,17170,17170,17170,0
|
|
20250116,151800,39582920,17170,17170,17170,17170,25
|
|
20250116,151700,39153670,17170,17170,17170,17160,57
|
|
20250116,151600,38175000,17170,17170,17170,17170,71
|
|
20250116,151500,36955930,17170,17170,17170,17170,80
|
|
20250116,151400,35582330,17170,17170,17170,17170,79
|
|
20250116,151300,34225900,17170,17170,17170,17170,80
|
|
20250116,151200,32852300,17170,17170,17170,17170,82
|
|
20250116,151100,31444360,17170,17170,17170,17170,71
|
|
20250116,151000,30225290,17170,17170,17170,17170,89
|
|
20250116,150900,28697160,17170,17170,17170,17170,88
|
|
20250116,150800,27186200,17170,17170,17170,17170,115
|
|
20250116,150700,25211650,17170,17170,17170,17170,87
|
|
20250116,150600,23717860,17170,17170,17170,17170,90
|
|
20250116,150500,22172560,17170,17160,17170,17160,51
|
|
20250116,150400,21297140,17160,17160,17160,17160,31
|
|
20250116,150300,20765180,17160,17160,17160,17160,8
|
|
20250116,150200,20627900,17160,17160,17160,17160,0
|
|
20250116,150100,20627900,17160,17160,17160,17160,2
|
|
20250116,150000,20593580,17160,17160,17160,17160,12
|
|
20250116,145900,20387660,17160,17160,17160,17160,22
|
|
20250116,145800,20010140,17170,17170,17170,17170,0
|
|
20250116,145700,20010140,17170,17170,17170,17170,0
|
|
20250116,145600,20010140,17170,17170,17170,17170,11
|
|
20250116,145500,19821270,17170,17170,17170,17170,0
|
|
20250116,145400,19821270,17170,17170,17170,17170,0
|
|
20250116,145300,19821270,17170,17170,17170,17170,7
|
|
20250116,145200,19701080,17170,17180,17180,17170,11
|
|
20250116,145100,19512170,17180,17180,17180,17180,0
|
|
20250116,145000,19512170,17180,17180,17180,17180,0
|
|
20250116,144900,19512170,17180,17180,17180,17180,7
|
|
20250116,144800,19391910,17180,17180,17180,17180,0
|
|
20250116,144700,19391910,17180,17180,17180,17180,3
|
|
20250116,144600,19340370,17180,17180,17180,17180,8
|
|
20250116,144500,19202930,17180,17180,17180,17180,0
|
|
20250116,144400,19202930,17180,17180,17180,17180,0
|
|
20250116,144300,19202930,17180,17180,17180,17180,4
|
|
20250116,144200,19134210,17180,17180,17180,17180,8
|
|
20250116,144100,18996770,17180,17180,17180,17180,1
|
|
20250116,144000,18979590,17180,17180,17180,17180,0
|
|
20250116,143900,18979590,17180,17180,17180,17180,10
|
|
20250116,143800,18807790,17170,17170,17170,17170,9
|
|
20250116,143700,18653260,17180,17180,17180,17180,0
|
|
20250116,143600,18653260,17180,17180,17180,17180,0
|
|
20250116,143500,18653260,17180,17180,17180,17180,11
|
|
20250116,143400,18464280,17180,17180,17180,17180,0
|
|
20250116,143300,18464280,17180,17180,17180,17180,0
|
|
20250116,143200,18464280,17180,17180,17180,17180,6
|
|
20250116,143100,18361200,17180,17180,17180,17180,7
|
|
20250116,143000,18240940,17190,17190,17190,17190,0
|
|
20250116,142900,18240940,17190,17190,17190,17190,0
|
|
20250116,142800,18240940,17190,17190,17190,17190,8
|
|
20250116,142700,18103420,17190,17190,17190,17190,3
|
|
20250116,142600,18051850,17190,17190,17190,17190,0
|
|
20250116,142500,18051850,17190,17190,17190,17190,0
|
|
20250116,142400,18051850,17190,17190,17190,17190,7
|
|
20250116,142300,17931520,17190,17190,17190,17190,0
|
|
20250116,142200,17931520,17190,17190,17190,17190,12
|
|
20250116,142100,17725240,17170,17170,17170,17170,0
|
|
20250116,142000,17725240,17170,17170,17170,17170,6
|
|
20250116,141900,17622220,17190,17190,17190,17190,0
|
|
20250116,141800,17622220,17190,17190,17190,17190,3
|
|
20250116,141700,17570650,17180,17180,17180,17180,8
|
|
20250116,141600,17433210,17180,17180,17180,17180,0
|
|
20250116,141500,17433210,17180,17180,17180,17180,0
|
|
20250116,141400,17433210,17180,17180,17180,17180,11
|
|
20250116,141300,17244230,17180,17180,17180,17180,0
|
|
20250116,141200,17244230,17180,17180,17180,17180,1
|
|
20250116,141100,17227050,17180,17180,17180,17180,0
|
|
20250116,141000,17227050,17180,17180,17180,17180,10
|
|
20250116,140900,17055250,17180,17180,17180,17180,11
|
|
20250116,140800,16866270,17190,17190,17190,17190,0
|
|
20250116,140700,16866270,17190,17190,17190,17190,8
|
|
20250116,140600,16728750,17190,17190,17190,17190,4
|
|
20250116,140500,16659990,17190,17190,17190,17190,0
|
|
20250116,140400,16659990,17190,17190,17190,17190,1
|
|
20250116,140300,16642800,17190,17190,17190,17190,8
|
|
20250116,140200,16505280,17190,17190,17190,17190,5
|
|
20250116,140100,16419330,17190,17190,17190,17190,0
|
|
20250116,140000,16419330,17190,17190,17190,17190,9
|
|
20250116,135900,16264620,17190,17190,17190,17190,0
|
|
20250116,135800,16264620,17190,17190,17190,17190,3
|
|
20250116,135700,16213050,17190,17190,17190,17190,0
|
|
20250116,135600,16213050,17190,17190,17190,17190,7
|
|
20250116,135500,16092720,17190,17190,17190,17190,0
|
|
20250116,135400,16092720,17190,17190,17190,17190,0
|
|
20250116,135300,16092720,17190,17190,17190,17190,12
|
|
20250116,135200,15886440,17190,17190,17190,17190,0
|
|
20250116,135100,15886440,17190,17190,17190,17190,0
|
|
20250116,135000,15886440,17190,17190,17190,17190,0
|
|
20250116,134900,15886440,17190,17190,17190,17190,10
|
|
20250116,134800,15714540,17190,17190,17190,17190,0
|
|
20250116,134700,15714540,17190,17190,17190,17190,0
|
|
20250116,134600,15714540,17190,17190,17190,17190,8
|
|
20250116,134500,15577020,17190,17190,17190,17190,4
|
|
20250116,134400,15508260,17190,17190,17190,17190,0
|
|
20250116,134300,15508260,17190,17190,17190,17190,0
|
|
20250116,134200,15508260,17190,17190,17190,17190,8
|
|
20250116,134100,15370740,17190,17190,17190,17190,6
|
|
20250116,134000,15267600,17190,17190,17190,17190,1
|
|
20250116,133900,15250410,17190,17190,17190,17190,5
|
|
20250116,133800,15164460,17190,17190,17190,17190,3
|
|
20250116,133700,15112890,17190,17190,17190,17190,3
|
|
20250116,133600,15061320,17190,17190,17190,17190,0
|
|
20250116,133500,15061320,17190,17190,17190,17190,7
|
|
20250116,133400,14940990,17190,17190,17190,17190,0
|
|
20250116,133300,14940990,17190,17190,17190,17190,4
|
|
20250116,133200,14872230,17190,17190,17190,17190,0
|
|
20250116,133100,14872230,17190,17190,17190,17190,8
|
|
20250116,133000,14734710,17190,17190,17190,17190,0
|
|
20250116,132900,14734710,17190,17190,17190,17190,0
|
|
20250116,132800,14734710,17190,17190,17190,17190,11
|
|
20250116,132700,14545620,17190,17190,17190,17190,0
|
|
20250116,132600,14545620,17190,17190,17190,17190,0
|
|
20250116,132500,14545620,17190,17190,17190,17190,0
|
|
20250116,132400,14545620,17190,17190,17190,17190,11
|
|
20250116,132300,14356530,17190,17190,17190,17190,0
|
|
20250116,132200,14356530,17190,17190,17190,17190,0
|
|
20250116,132100,14356530,17190,17190,17190,17190,9
|
|
20250116,132000,14201820,17190,17190,17190,17190,3
|
|
20250116,131900,14150250,17190,17190,17190,17190,0
|
|
20250116,131800,14150250,17190,17190,17190,17190,0
|
|
20250116,131700,14150250,17190,17190,17190,17190,9
|
|
20250116,131600,13995540,17190,17190,17190,17190,4
|
|
20250116,131500,13926780,17190,17190,17190,17190,0
|
|
20250116,131400,13926780,17190,17190,17190,17190,8
|
|
20250116,131300,13789260,17190,17190,17190,17190,0
|
|
20250116,131200,13789260,17190,17190,17190,17190,4
|
|
20250116,131100,13720500,17190,17190,17190,17190,0
|
|
20250116,131000,13720500,17190,17190,17190,17190,7
|
|
20250116,130900,13600170,17190,17190,17190,17190,0
|
|
20250116,130800,13600170,17190,17190,17190,17190,3
|
|
20250116,130700,13548600,17190,17190,17190,17190,7
|
|
20250116,130600,13428270,17190,17190,17190,17190,0
|
|
20250116,130500,13428270,17190,17190,17190,17190,0
|
|
20250116,130400,13428270,17190,17190,17190,17190,0
|
|
20250116,130300,13428270,17190,17190,17190,17190,12
|
|
20250116,130200,13221990,17200,17200,17200,17200,0
|
|
20250116,130100,13221990,17200,17200,17200,17200,0
|
|
20250116,130000,13221990,17200,17200,17200,17200,7
|
|
20250116,125900,13101590,17200,17200,17200,17200,3
|
|
20250116,125800,13049990,17200,17200,17200,17200,0
|
|
20250116,125700,13049990,17200,17200,17200,17200,0
|
|
20250116,125600,13049990,17200,17200,17200,17200,8
|
|
20250116,125500,12912390,17200,17200,17200,17200,4
|
|
20250116,125400,12843590,17200,17200,17200,17200,0
|
|
20250116,125300,12843590,17200,17200,17200,17200,8
|
|
20250116,125200,12705990,17200,17200,17200,17200,0
|
|
20250116,125100,12705990,17200,17200,17200,17200,3
|
|
20250116,125000,12654390,17200,17200,17200,17200,0
|
|
20250116,124900,12654390,17200,17200,17200,17200,7
|
|
20250116,124800,12533990,17200,17200,17200,17200,0
|
|
20250116,124700,12533990,17200,17200,17200,17200,4
|
|
20250116,124600,12465190,17200,17200,17200,17200,5
|
|
20250116,124500,12379190,17200,17200,17200,17200,6
|
|
20250116,124400,12275990,17200,17200,17200,17200,0
|
|
20250116,124300,12275990,17200,17200,17200,17200,0
|
|
20250116,124200,12275990,17200,17200,17200,17200,8
|
|
20250116,124100,12138390,17200,17200,17200,17200,0
|
|
20250116,124000,12138390,17200,17200,17200,17200,0
|
|
20250116,123900,12138390,17200,17200,17200,17200,3
|
|
20250116,123800,12086790,17200,17200,17200,17200,7
|
|
20250116,123700,11966390,17200,17200,17200,17200,0
|
|
20250116,123600,11966390,17200,17200,17200,17200,0
|
|
20250116,123500,11966390,17200,17200,17200,17200,7
|
|
20250116,123400,11845990,17200,17200,17200,17200,4
|
|
20250116,123300,11777190,17200,17200,17200,17200,0
|
|
20250116,123200,11777190,17200,17200,17200,17200,0
|
|
20250116,123100,11777190,17200,17200,17200,17200,8
|
|
20250116,123000,11639590,17200,17200,17200,17200,3
|
|
20250116,122900,11587990,17200,17200,17200,17200,0
|
|
20250116,122800,11587990,17200,17200,17200,17200,7
|
|
20250116,122700,11467590,17200,17200,17200,17200,0
|
|
20250116,122600,11467590,17200,17200,17200,17200,4
|
|
20250116,122500,11398790,17200,17200,17200,17200,7
|
|
20250116,122400,11278390,17190,17190,17190,17190,0
|
|
20250116,122300,11278390,17190,17190,17190,17190,0
|
|
20250116,122200,11278390,17190,17190,17190,17190,3
|
|
20250116,122100,11226820,17190,17190,17190,17190,8
|
|
20250116,122000,11089300,17190,17190,17190,17190,0
|
|
20250116,121900,11089300,17190,17190,17190,17190,0
|
|
20250116,121800,11089300,17190,17190,17190,17190,4
|
|
20250116,121700,11020540,17190,17190,17190,17190,7
|
|
20250116,121600,10900210,17200,17200,17200,17200,0
|
|
20250116,121500,10900210,17200,17200,17200,17200,0
|
|
20250116,121400,10900210,17200,17200,17200,17200,11
|
|
20250116,121300,10711010,17200,17200,17200,17200,0
|
|
20250116,121200,10711010,17200,17200,17200,17200,0
|
|
20250116,121100,10711010,17200,17200,17200,17200,0
|
|
20250116,121000,10711010,17200,17200,17200,17200,9
|
|
20250116,120900,10556210,17200,17200,17200,17200,3
|
|
20250116,120800,10504610,17200,17200,17200,17200,0
|
|
20250116,120700,10504610,17200,17200,17200,17200,8
|
|
20250116,120600,10367010,17200,17200,17200,17200,0
|
|
20250116,120500,10367010,17200,17200,17200,17200,4
|
|
20250116,120400,10298210,17200,17200,17200,17200,0
|
|
20250116,120300,10298210,17200,17200,17200,17200,8
|
|
20250116,120200,10160610,17200,17200,17200,17200,0
|
|
20250116,120100,10160610,17200,17200,17200,17200,3
|
|
20250116,120000,10109010,17200,17200,17200,17200,8
|
|
20250116,115900,9971410,17200,17200,17200,17200,0
|
|
20250116,115800,9971410,17200,17200,17200,17200,0
|
|
20250116,115700,9971410,17200,17200,17200,17200,4
|
|
20250116,115600,9902610,17200,17200,17200,17200,7
|
|
20250116,115500,9782210,17200,17200,17200,17200,0
|
|
20250116,115400,9782210,17200,17200,17200,17200,0
|
|
20250116,115300,9782210,17200,17200,17200,17200,9
|
|
20250116,115200,9627410,17200,17200,17200,17200,2
|
|
20250116,115100,9593010,17200,17200,17200,17200,0
|
|
20250116,115000,9593010,17200,17200,17200,17200,8
|
|
20250116,114900,9455410,17200,17190,17200,17190,4
|
|
20250116,114800,9386640,17190,17190,17190,17190,0
|
|
20250116,114700,9386640,17190,17190,17190,17190,0
|
|
20250116,114600,9386640,17190,17190,17190,17190,0
|
|
20250116,114500,9386640,17190,17190,17190,17190,12
|
|
20250116,114400,9180360,17190,17190,17190,17190,0
|
|
20250116,114300,9180360,17190,17190,17190,17190,0
|
|
20250116,114200,9180360,17190,17190,17190,17190,9
|
|
20250116,114100,9025650,17190,17190,17190,17190,0
|
|
20250116,114000,9025650,17190,17190,17190,17190,3
|
|
20250116,113900,8974080,17190,17190,17190,17190,0
|
|
20250116,113800,8974080,17190,17190,17190,17190,8
|
|
20250116,113700,8836560,17190,17190,17190,17190,0
|
|
20250116,113600,8836560,17190,17190,17190,17190,4
|
|
20250116,113500,8767800,17190,17190,17190,17190,7
|
|
20250116,113400,8647470,17190,17190,17190,17190,0
|
|
20250116,113300,8647470,17190,17190,17190,17190,0
|
|
20250116,113200,8647470,17190,17190,17190,17190,3
|
|
20250116,113100,8595900,17190,17190,17190,17190,8
|
|
20250116,113000,8458380,17190,17190,17190,17190,0
|
|
20250116,112900,8458380,17190,17190,17190,17190,0
|
|
20250116,112800,8458380,17190,17190,17190,17190,12
|
|
20250116,112700,8252100,17190,17190,17190,17190,0
|
|
20250116,112600,8252100,17190,17190,17190,17190,0
|
|
20250116,112500,8252100,17190,17190,17190,17190,0
|
|
20250116,112400,8252100,17190,17190,17190,17190,12
|
|
20250116,112300,8045820,17190,17190,17190,17190,0
|
|
20250116,112200,8045820,17190,17190,17190,17190,0
|
|
20250116,112100,8045820,17190,17190,17190,17190,8
|
|
20250116,112000,7908300,17190,17190,17190,17190,3
|
|
20250116,111900,7856730,17190,17190,17190,17190,0
|
|
20250116,111800,7856730,17190,17190,17190,17190,0
|
|
20250116,111700,7856730,17190,17190,17190,17190,8
|
|
20250116,111600,7719210,17190,17190,17190,17190,0
|
|
20250116,111500,7719210,17190,17190,17190,17190,4
|
|
20250116,111400,7650450,17190,17190,17190,17190,8
|
|
20250116,111300,7512930,17190,17190,17190,17190,0
|
|
20250116,111200,7512930,17190,17190,17190,17190,0
|
|
20250116,111100,7512930,17190,17190,17190,17190,3
|
|
20250116,111000,7461360,17190,17190,17190,17190,7
|
|
20250116,110900,7341030,17190,17190,17190,17190,0
|
|
20250116,110800,7341030,17190,17190,17190,17190,0
|
|
20250116,110700,7341030,17190,17190,17190,17190,12
|
|
20250116,110600,7134750,17170,17170,17170,17170,0
|
|
20250116,110500,7134750,17170,17170,17170,17170,11
|
|
20250116,110400,6945880,17190,17190,17190,17190,0
|
|
20250116,110300,6945880,17190,17190,17190,17190,11
|
|
20250116,110200,6756790,17190,17190,17190,17190,0
|
|
20250116,110100,6756790,17190,17190,17190,17190,0
|
|
20250116,110000,6756790,17190,17190,17190,17190,5
|
|
20250116,105900,6670840,17190,17190,17190,17190,7
|
|
20250116,105800,6550510,17190,17190,17190,17190,0
|
|
20250116,105700,6550510,17190,17190,17190,17190,7
|
|
20250116,105600,6430180,17180,17180,17180,17180,0
|
|
20250116,105500,6430180,17180,17190,17190,17180,23
|
|
20250116,105400,6035000,17190,17190,17190,17190,11
|
|
20250116,105300,5845910,17190,17190,17190,17190,0
|
|
20250116,105200,5845910,17190,17190,17190,17190,8
|
|
20250116,105100,5708390,17190,17190,17190,17190,0
|
|
20250116,105000,5708390,17190,17190,17190,17190,3
|
|
20250116,104900,5656820,17190,17190,17190,17190,7
|
|
20250116,104800,5536490,17190,17190,17190,17190,0
|
|
20250116,104700,5536490,17190,17190,17190,17190,0
|
|
20250116,104600,5536490,17190,17190,17190,17190,4
|
|
20250116,104500,5467730,17190,17190,17190,17190,11
|
|
20250116,104400,5278640,17190,17190,17190,17190,0
|
|
20250116,104300,5278640,17190,17190,17190,17190,0
|
|
20250116,104200,5278640,17190,17190,17190,17190,11
|
|
20250116,104100,5089550,17190,17190,17190,17190,0
|
|
20250116,104000,5089550,17190,17190,17190,17190,0
|
|
20250116,103900,5089550,17190,17190,17190,17190,0
|
|
20250116,103800,5089550,17190,17190,17190,17190,12
|
|
20250116,103700,4883270,17190,17190,17190,17190,0
|
|
20250116,103600,4883270,17190,17190,17190,17190,0
|
|
20250116,103500,4883270,17190,17190,17190,17190,8
|
|
20250116,103400,4745750,17190,17190,17190,17190,4
|
|
20250116,103300,4676990,17190,17190,17190,17190,0
|
|
20250116,103200,4676990,17190,17190,17190,17190,0
|
|
20250116,103100,4676990,17190,17190,17190,17190,7
|
|
20250116,103000,4556660,17190,17190,17190,17190,3
|
|
20250116,102900,4505090,17190,17190,17190,17190,0
|
|
20250116,102800,4505090,17190,17190,17190,17190,8
|
|
20250116,102700,4367570,17190,17190,17190,17190,0
|
|
20250116,102600,4367570,17190,17190,17190,17190,4
|
|
20250116,102500,4298810,17190,17190,17190,17190,10
|
|
20250116,102400,4126910,17190,17190,17190,17190,9
|
|
20250116,102300,3972200,17190,17190,17190,17190,0
|
|
20250116,102200,3972200,17190,17190,17190,17190,1
|
|
20250116,102100,3955010,17190,17190,17190,17160,15
|
|
20250116,102000,3697230,17190,17190,17190,17190,0
|
|
20250116,101900,3697230,17190,17190,17190,17190,0
|
|
20250116,101800,3697230,17190,17190,17190,17190,0
|
|
20250116,101700,3697230,17190,17190,17190,17190,12
|
|
20250116,101600,3490950,17200,17200,17200,17200,0
|
|
20250116,101500,3490950,17200,17200,17200,17200,0
|
|
20250116,101400,3490950,17200,17200,17200,17200,9
|
|
20250116,101300,3336150,17200,17200,17200,17200,3
|
|
20250116,101200,3284550,17200,17200,17200,17200,0
|
|
20250116,101100,3284550,17200,17200,17200,17200,0
|
|
20250116,101000,3284550,17200,17200,17200,17200,8
|
|
20250116,100900,3146950,17200,17200,17200,17200,4
|
|
20250116,100800,3078150,17200,17200,17200,17200,0
|
|
20250116,100700,3078150,17200,17200,17200,17200,6
|
|
20250116,100600,2974950,17200,17200,17200,17200,7
|
|
20250116,100500,2854550,17200,17200,17200,17200,4
|
|
20250116,100400,2785750,17200,17200,17200,17200,0
|
|
20250116,100300,2785750,17200,17200,17200,17200,7
|
|
20250116,100200,2665350,17200,17200,17200,17200,1
|
|
20250116,100100,2648150,17200,17200,17200,17200,3
|
|
20250116,100000,2596550,17200,17200,17200,17200,7
|
|
20250116,095900,2476150,17190,17190,17190,17190,0
|
|
20250116,095800,2476150,17190,17190,17190,17190,0
|
|
20250116,095700,2476150,17190,17190,17190,17190,0
|
|
20250116,095600,2476150,17190,17190,17190,17190,12
|
|
20250116,095500,2269870,17190,17190,17190,17190,1
|
|
20250116,095400,2252680,17190,17190,17190,17190,0
|
|
20250116,095300,2252680,17190,17190,17190,17190,0
|
|
20250116,095200,2252680,17190,17190,17190,17190,11
|
|
20250116,095100,2063590,17200,17200,17200,17200,0
|
|
20250116,095000,2063590,17200,17200,17200,17200,0
|
|
20250116,094900,2063590,17200,17200,17200,17200,7
|
|
20250116,094800,1943190,17200,17200,17200,17200,4
|
|
20250116,094700,1874390,17200,17200,17200,17200,0
|
|
20250116,094600,1874390,17200,17200,17200,17200,0
|
|
20250116,094500,1874390,17200,17200,17200,17200,8
|
|
20250116,094400,1736790,17200,17200,17200,17200,3
|
|
20250116,094300,1685190,17200,17200,17200,17200,0
|
|
20250116,094200,1685190,17200,17190,17200,17190,8
|
|
20250116,094100,1547620,17190,17190,17190,17190,0
|
|
20250116,094000,1547620,17190,17190,17190,17190,4
|
|
20250116,093900,1478860,17200,17200,17200,17200,0
|
|
20250116,093800,1478860,17200,17200,17200,17200,7
|
|
20250116,093700,1358460,17200,17200,17200,17200,0
|
|
20250116,093600,1358460,17200,17200,17200,17200,4
|
|
20250116,093500,1289660,17200,17200,17200,17200,9
|
|
20250116,093400,1134860,17200,17200,17200,17200,0
|
|
20250116,093300,1134860,17200,17200,17200,17200,10
|
|
20250116,093200,962860,17200,17200,17200,17200,15
|
|
20250116,093100,704860,17200,17190,17200,17190,5
|
|
20250116,093000,618880,17190,17190,17190,17190,0
|
|
20250116,092900,618880,17190,17190,17190,17190,0
|
|
20250116,092800,618880,17190,17190,17190,17190,7
|
|
20250116,092700,498550,17190,17190,17190,17190,4
|
|
20250116,092600,429790,17200,17200,17200,17200,1
|
|
20250116,092500,412590,17180,17180,17180,17180,0
|
|
20250116,092400,412590,17180,17180,17180,17180,0
|
|
20250116,092300,412590,17180,17180,17180,17180,1
|
|
20250116,092200,395410,17190,17190,17190,17190,0
|
|
20250116,092100,395410,17190,17190,17190,17190,0
|
|
20250116,092000,395410,17190,17190,17190,17190,0
|
|
20250116,091900,395410,17190,17190,17190,17190,0
|
|
20250116,091800,395410,17190,17190,17190,17190,0
|
|
20250116,091700,395410,17190,17190,17190,17190,10
|
|
20250116,091600,223510,17190,17190,17190,17190,10
|
|
20250116,091500,51610,17190,17190,17190,17190,0
|
|
20250116,091400,51610,17190,17190,17190,17190,0
|
|
20250116,091300,51610,17190,17190,17190,17190,1
|
|
20250116,091200,34420,17200,17200,17200,17200,0
|
|
20250116,091100,34420,17200,17200,17200,17200,0
|
|
20250116,091000,34420,17200,17200,17200,17200,0
|
|
20250116,090900,34420,17200,17200,17200,17200,1
|
|
20250116,090800,17220,17220,17220,17220,17220,0
|
|
20250116,090700,17220,17220,17220,17220,17220,0
|
|
20250116,090600,17220,17220,17220,17220,17220,0
|
|
20250116,090500,17220,17220,17220,17220,17220,0
|
|
20250116,090400,17220,17220,17220,17220,17220,0
|
|
20250116,090300,17220,17220,17220,17220,17220,0
|
|
20250116,090200,17220,17220,17220,17220,17220,0
|
|
20250116,090100,17220,17220,17220,17220,17220,1
|
|
20250116,090000,0,17220,17220,17220,17220,0
|