607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,190400,52405470,17130,17130,17130,17130,5
|
|
20250117,190300,52405470,17130,17130,17130,17130,0
|
|
20250117,190200,52405470,17130,17130,17130,17130,0
|
|
20250117,190100,52405470,17130,17130,17130,17130,0
|
|
20250117,190000,52405470,17130,17130,17130,17130,0
|
|
20250117,185900,52405470,17130,17130,17130,17130,0
|
|
20250117,185800,52405470,17130,17130,17130,17130,0
|
|
20250117,185700,52405470,17130,17130,17130,17130,0
|
|
20250117,185600,52405470,17130,17130,17130,17130,0
|
|
20250117,185500,52405470,17130,17130,17130,17130,0
|
|
20250117,185400,52405470,17130,17130,17130,17130,0
|
|
20250117,185300,52405470,17130,17130,17130,17130,0
|
|
20250117,185200,52405470,17130,17130,17130,17130,0
|
|
20250117,185100,52405470,17130,17130,17130,17130,0
|
|
20250117,185000,52405470,17130,17130,17130,17130,0
|
|
20250117,184900,52405470,17130,17130,17130,17130,0
|
|
20250117,184800,52405470,17130,17130,17130,17130,0
|
|
20250117,184700,52405470,17130,17130,17130,17130,0
|
|
20250117,184600,52405470,17130,17130,17130,17130,0
|
|
20250117,184500,52405470,17130,17130,17130,17130,0
|
|
20250117,184400,52405470,17130,17130,17130,17130,0
|
|
20250117,184300,52405470,17130,17130,17130,17130,0
|
|
20250117,184200,52405470,17130,17130,17130,17130,0
|
|
20250117,184100,52405470,17130,17130,17130,17130,0
|
|
20250117,184000,52405470,17130,17130,17130,17130,0
|
|
20250117,183900,52405470,17130,17130,17130,17130,0
|
|
20250117,183800,52405470,17130,17130,17130,17130,0
|
|
20250117,183700,52405470,17130,17130,17130,17130,0
|
|
20250117,183600,52405470,17130,17130,17130,17130,0
|
|
20250117,183500,52405470,17130,17130,17130,17130,0
|
|
20250117,183400,52405470,17130,17130,17130,17130,5
|
|
20250117,183300,52405470,17130,17130,17130,17130,0
|
|
20250117,183200,52405470,17130,17130,17130,17130,0
|
|
20250117,183100,52405470,17130,17130,17130,17130,0
|
|
20250117,183000,52405470,17130,17130,17130,17130,0
|
|
20250117,182900,52405470,17130,17130,17130,17130,0
|
|
20250117,182800,52405470,17130,17130,17130,17130,0
|
|
20250117,182700,52405470,17130,17130,17130,17130,0
|
|
20250117,182600,52405470,17130,17130,17130,17130,0
|
|
20250117,182500,52405470,17130,17130,17130,17130,0
|
|
20250117,182400,52405470,17130,17130,17130,17130,0
|
|
20250117,182300,52405470,17130,17130,17130,17130,0
|
|
20250117,182200,52405470,17130,17130,17130,17130,0
|
|
20250117,182100,52405470,17130,17130,17130,17130,0
|
|
20250117,182000,52405470,17130,17130,17130,17130,0
|
|
20250117,181900,52405470,17130,17130,17130,17130,0
|
|
20250117,181800,52405470,17130,17130,17130,17130,0
|
|
20250117,181700,52405470,17130,17130,17130,17130,0
|
|
20250117,181600,52405470,17130,17130,17130,17130,0
|
|
20250117,181500,52405470,17130,17130,17130,17130,0
|
|
20250117,181400,52405470,17130,17130,17130,17130,0
|
|
20250117,181300,52405470,17130,17130,17130,17130,0
|
|
20250117,181200,52405470,17130,17130,17130,17130,0
|
|
20250117,181100,52405470,17130,17130,17130,17130,0
|
|
20250117,181000,52405470,17130,17130,17130,17130,0
|
|
20250117,180900,52405470,17130,17130,17130,17130,0
|
|
20250117,180800,52405470,17130,17130,17130,17130,0
|
|
20250117,180700,52405470,17130,17130,17130,17130,0
|
|
20250117,180600,52405470,17130,17130,17130,17130,0
|
|
20250117,180500,52405470,17130,17130,17130,17130,0
|
|
20250117,180400,52405470,17130,17130,17130,17130,5
|
|
20250117,180300,52405470,17130,17130,17130,17130,0
|
|
20250117,180200,52405470,17130,17130,17130,17130,0
|
|
20250117,180100,52405470,17130,17130,17130,17130,0
|
|
20250117,180000,52405470,17130,17130,17130,17130,0
|
|
20250117,175900,52405470,17130,17130,17130,17130,0
|
|
20250117,175800,52405470,17130,17130,17130,17130,0
|
|
20250117,175700,52405470,17130,17130,17130,17130,0
|
|
20250117,175600,52405470,17130,17130,17130,17130,0
|
|
20250117,175500,52405470,17130,17130,17130,17130,0
|
|
20250117,175400,52405470,17130,17130,17130,17130,0
|
|
20250117,175300,52405470,17130,17130,17130,17130,0
|
|
20250117,175200,52405470,17130,17130,17130,17130,0
|
|
20250117,175100,52405470,17130,17130,17130,17130,0
|
|
20250117,175000,52405470,17130,17130,17130,17130,0
|
|
20250117,174900,52405470,17130,17130,17130,17130,0
|
|
20250117,174800,52405470,17130,17130,17130,17130,0
|
|
20250117,174700,52405470,17130,17130,17130,17130,0
|
|
20250117,174600,52405470,17130,17130,17130,17130,0
|
|
20250117,174500,52405470,17130,17130,17130,17130,0
|
|
20250117,174400,52405470,17130,17130,17130,17130,0
|
|
20250117,174300,52405470,17130,17130,17130,17130,0
|
|
20250117,174200,52405470,17130,17130,17130,17130,0
|
|
20250117,174100,52405470,17130,17130,17130,17130,0
|
|
20250117,174000,52405470,17130,17130,17130,17130,0
|
|
20250117,173900,52405470,17130,17130,17130,17130,0
|
|
20250117,173800,52405470,17130,17130,17130,17130,0
|
|
20250117,173700,52405470,17130,17130,17130,17130,0
|
|
20250117,173600,52405470,17130,17130,17130,17130,0
|
|
20250117,173500,52405470,17130,17130,17130,17130,0
|
|
20250117,173400,52405470,17130,17130,17130,17130,5
|
|
20250117,173300,52405470,17130,17130,17130,17130,0
|
|
20250117,173200,52405470,17130,17130,17130,17130,0
|
|
20250117,173100,52405470,17130,17130,17130,17130,0
|
|
20250117,173000,52405470,17130,17130,17130,17130,0
|
|
20250117,172900,52405470,17130,17130,17130,17130,0
|
|
20250117,172800,52405470,17130,17130,17130,17130,0
|
|
20250117,172700,52405470,17130,17130,17130,17130,0
|
|
20250117,172600,52405470,17130,17130,17130,17130,0
|
|
20250117,172500,52405470,17130,17130,17130,17130,0
|
|
20250117,172400,52405470,17130,17130,17130,17130,0
|
|
20250117,172300,52405470,17130,17130,17130,17130,0
|
|
20250117,172200,52405470,17130,17130,17130,17130,0
|
|
20250117,172100,52405470,17130,17130,17130,17130,0
|
|
20250117,172000,52405470,17130,17130,17130,17130,0
|
|
20250117,171900,52405470,17130,17130,17130,17130,0
|
|
20250117,171800,52405470,17130,17130,17130,17130,0
|
|
20250117,171700,52405470,17130,17130,17130,17130,0
|
|
20250117,171600,52405470,17130,17130,17130,17130,0
|
|
20250117,171500,52405470,17130,17130,17130,17130,0
|
|
20250117,171400,52405470,17130,17130,17130,17130,0
|
|
20250117,171300,52405470,17130,17130,17130,17130,0
|
|
20250117,171200,52405470,17130,17130,17130,17130,0
|
|
20250117,171100,52405470,17130,17130,17130,17130,0
|
|
20250117,171000,52405470,17130,17130,17130,17130,0
|
|
20250117,170900,52405470,17130,17130,17130,17130,0
|
|
20250117,170800,52405470,17130,17130,17130,17130,0
|
|
20250117,170700,52405470,17130,17130,17130,17130,0
|
|
20250117,170600,52405470,17130,17130,17130,17130,0
|
|
20250117,170500,52405470,17130,17130,17130,17130,0
|
|
20250117,170400,52405470,17130,17130,17130,17130,5
|
|
20250117,170300,52405470,17130,17130,17130,17130,0
|
|
20250117,170200,52405470,17130,17130,17130,17130,0
|
|
20250117,170100,52405470,17130,17130,17130,17130,0
|
|
20250117,170000,52405470,17130,17130,17130,17130,0
|
|
20250117,165900,52405470,17130,17130,17130,17130,0
|
|
20250117,165800,52405470,17130,17130,17130,17130,0
|
|
20250117,165700,52405470,17130,17130,17130,17130,0
|
|
20250117,165600,52405470,17130,17130,17130,17130,0
|
|
20250117,165500,52405470,17130,17130,17130,17130,0
|
|
20250117,165400,52405470,17130,17130,17130,17130,0
|
|
20250117,165300,52405470,17130,17130,17130,17130,0
|
|
20250117,165200,52405470,17130,17130,17130,17130,0
|
|
20250117,165100,52405470,17130,17130,17130,17130,0
|
|
20250117,165000,52405470,17130,17130,17130,17130,0
|
|
20250117,164900,52405470,17130,17130,17130,17130,0
|
|
20250117,164800,52405470,17130,17130,17130,17130,0
|
|
20250117,164700,52405470,17130,17130,17130,17130,0
|
|
20250117,164600,52405470,17130,17130,17130,17130,0
|
|
20250117,164500,52405470,17130,17130,17130,17130,0
|
|
20250117,164400,52405470,17130,17130,17130,17130,0
|
|
20250117,164300,52405470,17130,17130,17130,17130,0
|
|
20250117,164200,52405470,17130,17130,17130,17130,0
|
|
20250117,164100,52405470,17130,17130,17130,17130,0
|
|
20250117,164000,52405470,17130,17130,17130,17130,0
|
|
20250117,163900,52405470,17130,17130,17130,17130,0
|
|
20250117,163800,52405470,17130,17130,17130,17130,0
|
|
20250117,163700,52405470,17130,17130,17130,17130,0
|
|
20250117,163600,52405470,17130,17130,17130,17130,0
|
|
20250117,163500,52405470,17130,17130,17130,17130,0
|
|
20250117,163400,52405470,17130,17130,17130,17130,5
|
|
20250117,163300,52405470,17130,17130,17130,17130,0
|
|
20250117,163200,52405470,17130,17130,17130,17130,0
|
|
20250117,163100,52405470,17130,17130,17130,17130,0
|
|
20250117,163000,52405470,17130,17130,17130,17130,0
|
|
20250117,162900,52405470,17130,17130,17130,17130,0
|
|
20250117,162800,52405470,17130,17130,17130,17130,0
|
|
20250117,162700,52405470,17130,17130,17130,17130,0
|
|
20250117,162600,52405470,17130,17130,17130,17130,0
|
|
20250117,162500,52405470,17130,17130,17130,17130,0
|
|
20250117,162400,52405470,17130,17130,17130,17130,0
|
|
20250117,162300,52405470,17130,17130,17130,17130,0
|
|
20250117,162200,52405470,17130,17130,17130,17130,0
|
|
20250117,162100,52405470,17130,17130,17130,17130,0
|
|
20250117,162000,52405470,17130,17130,17130,17130,0
|
|
20250117,161900,52405470,17130,17130,17130,17130,0
|
|
20250117,161800,52405470,17130,17130,17130,17130,0
|
|
20250117,161700,52405470,17130,17130,17130,17130,0
|
|
20250117,161600,52405470,17130,17130,17130,17130,0
|
|
20250117,161500,52405470,17130,17130,17130,17130,0
|
|
20250117,161400,52405470,17130,17130,17130,17130,0
|
|
20250117,161300,52405470,17130,17130,17130,17130,0
|
|
20250117,161200,52405470,17130,17130,17130,17130,0
|
|
20250117,161100,52405470,17130,17130,17130,17130,0
|
|
20250117,161000,52405470,17130,17130,17130,17130,0
|
|
20250117,160900,52405470,17130,17130,17130,17130,0
|
|
20250117,160800,52405470,17130,17130,17130,17130,0
|
|
20250117,160700,52405470,17130,17130,17130,17130,0
|
|
20250117,160600,52405470,17130,17130,17130,17130,0
|
|
20250117,160500,52405470,17130,17130,17130,17130,0
|
|
20250117,160400,52405470,17130,17130,17130,17130,5
|
|
20250117,160300,52405470,17130,17130,17130,17130,0
|
|
20250117,160200,52405470,17130,17130,17130,17130,0
|
|
20250117,160100,52405470,17130,17130,17130,17130,0
|
|
20250117,160000,52405470,17130,17130,17130,17130,0
|
|
20250117,155900,52405470,17130,17130,17130,17130,0
|
|
20250117,155800,52405470,17130,17130,17130,17130,0
|
|
20250117,155700,52405470,17130,17130,17130,17130,0
|
|
20250117,155600,52405470,17130,17130,17130,17130,0
|
|
20250117,155500,52405470,17130,17130,17130,17130,0
|
|
20250117,155400,52405470,17130,17130,17130,17130,0
|
|
20250117,155300,52405470,17130,17130,17130,17130,0
|
|
20250117,155200,52405470,17130,17130,17130,17130,0
|
|
20250117,155100,52405470,17130,17130,17130,17130,0
|
|
20250117,155000,52405470,17130,17130,17130,17130,0
|
|
20250117,154900,52405470,17130,17130,17130,17130,0
|
|
20250117,154800,52405470,17130,17130,17130,17130,0
|
|
20250117,154700,52405470,17130,17130,17130,17130,0
|
|
20250117,154600,52405470,17130,17130,17130,17130,0
|
|
20250117,154500,52405470,17130,17130,17130,17130,0
|
|
20250117,154400,52405470,17130,17130,17130,17130,0
|
|
20250117,154300,52405470,17130,17130,17130,17130,0
|
|
20250117,154200,52405470,17130,17130,17130,17130,0
|
|
20250117,154100,52405470,17130,17130,17130,17130,0
|
|
20250117,154000,52405470,17130,17130,17130,17130,0
|
|
20250117,153900,52405470,17130,17130,17130,17130,0
|
|
20250117,153800,52405470,17130,17130,17130,17130,0
|
|
20250117,153700,52405470,17130,17130,17130,17130,0
|
|
20250117,153600,52405470,17130,17130,17130,17130,0
|
|
20250117,153500,52405470,17130,17130,17130,17130,0
|
|
20250117,153400,52405470,17130,17130,17130,17130,5
|
|
20250117,153300,52405470,17130,17130,17130,17130,0
|
|
20250117,153200,52405470,17130,17130,17130,17130,0
|
|
20250117,153100,52405470,17130,17130,17130,17130,0
|
|
20250117,153000,52405470,17130,17130,17130,17130,5
|
|
20250117,152900,52319820,17140,17140,17140,17140,0
|
|
20250117,152800,52319820,17140,17140,17140,17140,0
|
|
20250117,152700,52319820,17140,17140,17140,17140,0
|
|
20250117,152600,52319820,17140,17140,17140,17140,0
|
|
20250117,152500,52319820,17140,17140,17140,17140,0
|
|
20250117,152400,52319820,17140,17140,17140,17140,0
|
|
20250117,152300,52319820,17140,17140,17140,17140,0
|
|
20250117,152200,52319820,17140,17140,17140,17140,0
|
|
20250117,152100,52319820,17140,17140,17140,17140,0
|
|
20250117,152000,52319820,17140,17140,17140,17140,0
|
|
20250117,151900,52319820,17140,17140,17140,17140,0
|
|
20250117,151800,52319820,17140,17140,17140,17140,19
|
|
20250117,151700,51994160,17140,17140,17140,17140,10
|
|
20250117,151600,51822760,17140,17140,17140,17140,0
|
|
20250117,151500,51822760,17140,17140,17140,17140,8
|
|
20250117,151400,51685640,17140,17140,17140,17140,13
|
|
20250117,151300,51462820,17140,17140,17140,17140,15
|
|
20250117,151200,51205720,17140,17140,17140,17140,0
|
|
20250117,151100,51205720,17140,17140,17140,17140,13
|
|
20250117,151000,50982900,17140,17140,17140,17140,11
|
|
20250117,150900,50794360,17140,17140,17140,17140,5
|
|
20250117,150800,50708660,17140,17140,17140,17140,12
|
|
20250117,150700,50502980,17140,17140,17140,17140,7
|
|
20250117,150600,50383000,17140,17140,17140,17140,9
|
|
20250117,150500,50228740,17140,17140,17140,17140,19
|
|
20250117,150400,49903080,17140,17140,17140,17140,0
|
|
20250117,150300,49903080,17140,17140,17140,17140,4
|
|
20250117,150200,49834520,17140,17140,17140,17140,24
|
|
20250117,150100,49423160,17140,17140,17140,17140,0
|
|
20250117,150000,49423160,17140,17140,17140,17140,7
|
|
20250117,145900,49303180,17140,17140,17140,17140,17
|
|
20250117,145800,49011800,17140,17130,17140,17130,6
|
|
20250117,145700,48908970,17140,17140,17140,17140,7
|
|
20250117,145600,48788990,17140,17140,17140,17140,16
|
|
20250117,145500,48514750,17140,17140,17140,17140,6
|
|
20250117,145400,48411910,17140,17140,17140,17140,11
|
|
20250117,145300,48223370,17140,17140,17140,17140,12
|
|
20250117,145200,48017690,17140,17140,17140,17140,11
|
|
20250117,145100,47829150,17140,17140,17140,17140,6
|
|
20250117,145000,47726310,17140,17140,17140,17140,0
|
|
20250117,144900,47726310,17140,17140,17140,17140,22
|
|
20250117,144800,47349230,17140,17140,17140,17140,0
|
|
20250117,144700,47349230,17140,17140,17140,17140,5
|
|
20250117,144600,47263530,17140,17140,17140,17140,19
|
|
20250117,144500,46937870,17140,17140,17140,17140,4
|
|
20250117,144400,46869310,17140,17140,17140,17140,13
|
|
20250117,144300,46646490,17140,17140,17140,17140,12
|
|
20250117,144200,46440810,17140,17140,17140,17140,4
|
|
20250117,144100,46372250,17140,17140,17140,17140,8
|
|
20250117,144000,46235130,17140,17140,17140,17140,17
|
|
20250117,143900,45943750,17140,17140,17140,17140,7
|
|
20250117,143800,45823770,17140,17140,17140,17140,4
|
|
20250117,143700,45755210,17140,17140,17140,17140,12
|
|
20250117,143600,45549530,17140,17140,17140,17140,13
|
|
20250117,143500,45326710,17140,17140,17140,17140,4
|
|
20250117,143400,45258150,17140,17140,17140,17140,13
|
|
20250117,143300,45035330,17140,17140,17140,17140,13
|
|
20250117,143200,44812510,17140,17140,17140,17140,0
|
|
20250117,143100,44812510,17140,17150,17150,17140,28
|
|
20250117,143000,44332530,17150,17150,17150,17150,0
|
|
20250117,142900,44332530,17150,17150,17150,17150,5
|
|
20250117,142800,44246780,17150,17150,17150,17150,24
|
|
20250117,142700,43835180,17150,17150,17150,17150,0
|
|
20250117,142600,43835180,17150,17150,17150,17150,0
|
|
20250117,142500,43835180,17150,17150,17150,17150,26
|
|
20250117,142400,43389280,17150,17150,17150,17150,4
|
|
20250117,142300,43320680,17150,17150,17150,17150,7
|
|
20250117,142200,43200630,17150,17150,17150,17150,6
|
|
20250117,142100,43097730,17150,17150,17150,17150,16
|
|
20250117,142000,42823330,17150,17150,17150,17150,7
|
|
20250117,141900,42703280,17150,17150,17150,17150,0
|
|
20250117,141800,42703280,17150,17150,17150,17150,27
|
|
20250117,141700,42240230,17150,17150,17150,17150,9
|
|
20250117,141600,42085880,17150,17150,17150,17150,0
|
|
20250117,141500,42085880,17150,17150,17150,17150,20
|
|
20250117,141400,41742880,17150,17150,17150,17150,10
|
|
20250117,141300,41571380,17150,17150,17150,17150,0
|
|
20250117,141200,41571380,17150,17150,17150,17150,18
|
|
20250117,141100,41262680,17150,17150,17150,17150,5
|
|
20250117,141000,41176930,17150,17150,17150,17150,12
|
|
20250117,140900,40971130,17150,17150,17150,17150,12
|
|
20250117,140800,40765330,17150,17150,17150,17150,0
|
|
20250117,140700,40765330,17150,17150,17150,17150,14
|
|
20250117,140600,40525230,17150,17150,17150,17150,12
|
|
20250117,140500,40319430,17150,17150,17150,17150,0
|
|
20250117,140400,40319430,17150,17140,17150,17140,15
|
|
20250117,140300,40062280,17150,17150,17150,17150,22
|
|
20250117,140200,39684980,17150,17150,17150,17150,7
|
|
20250117,140100,39564930,17150,17150,17150,17150,0
|
|
20250117,140000,39564930,17150,17150,17150,17150,20
|
|
20250117,135900,39221930,17150,17150,17150,17150,7
|
|
20250117,135800,39101880,17150,17150,17150,17150,0
|
|
20250117,135700,39101880,17150,17150,17150,17150,0
|
|
20250117,135600,39101880,17150,17150,17150,17150,30
|
|
20250117,135500,38587380,17150,17150,17150,17150,0
|
|
20250117,135400,38587380,17150,17150,17150,17150,7
|
|
20250117,135300,38467330,17150,17150,17150,17150,16
|
|
20250117,135200,38192930,17150,17150,17150,17150,6
|
|
20250117,135100,38090030,17150,17150,17150,17150,7
|
|
20250117,135000,37969980,17150,17150,17150,17150,13
|
|
20250117,134900,37747030,17150,17150,17150,17150,9
|
|
20250117,134800,37592680,17150,17150,17150,17150,7
|
|
20250117,134700,37472630,17150,17150,17150,17150,13
|
|
20250117,134600,37249680,17150,17150,17150,17150,9
|
|
20250117,134500,37095330,17150,17150,17150,17150,6
|
|
20250117,134400,36992430,17150,17150,17150,17150,12
|
|
20250117,134300,36786630,17150,17150,17150,17150,8
|
|
20250117,134200,36649430,17150,17150,17150,17150,9
|
|
20250117,134100,36495080,17150,17150,17150,17150,19
|
|
20250117,134000,36169230,17150,17150,17150,17150,0
|
|
20250117,133900,36169230,17150,17150,17150,17150,4
|
|
20250117,133800,36100630,17150,17150,17150,17150,26
|
|
20250117,133700,35654730,17150,17150,17150,17150,0
|
|
20250117,133600,35654730,17150,17150,17150,17150,0
|
|
20250117,133500,35654730,17150,17150,17150,17150,23
|
|
20250117,133400,35260280,17150,17150,17150,17150,6
|
|
20250117,133300,35157380,17150,17150,17150,17150,7
|
|
20250117,133200,35037330,17150,17150,17150,17150,16
|
|
20250117,133100,34762930,17150,17150,17150,17150,5
|
|
20250117,133000,34677180,17150,17150,17150,17150,9
|
|
20250117,132900,34522830,17150,17150,17150,17150,0
|
|
20250117,132800,34522830,17150,17150,17150,17150,22
|
|
20250117,132700,34145530,17150,17150,17150,17150,6
|
|
20250117,132600,34042630,17150,17150,17150,17150,0
|
|
20250117,132500,34042630,17150,17150,17150,17150,25
|
|
20250117,132400,33613880,17150,17150,17150,17150,0
|
|
20250117,132300,33613880,17150,17150,17150,17150,6
|
|
20250117,132200,33510980,17150,17150,17150,17150,26
|
|
20250117,132100,33065080,17150,17150,17150,17150,4
|
|
20250117,132000,32996480,17150,17150,17150,17150,12
|
|
20250117,131900,32790680,17150,17150,17150,17150,12
|
|
20250117,131800,32584880,17150,17150,17150,17150,4
|
|
20250117,131700,32516280,17150,17150,17150,17150,8
|
|
20250117,131600,32379080,17150,17150,17150,17150,18
|
|
20250117,131500,32070380,17150,17150,17150,17150,0
|
|
20250117,131400,32070380,17150,17150,17150,17150,9
|
|
20250117,131300,31916030,17150,17150,17150,17150,12
|
|
20250117,131200,31710230,17150,17150,17150,17150,13
|
|
20250117,131100,31487280,17150,17150,17150,17150,4
|
|
20250117,131000,31418680,17150,17150,17150,17150,12
|
|
20250117,130900,31212880,17150,17150,17150,17150,14
|
|
20250117,130800,30972780,17150,17150,17150,17150,0
|
|
20250117,130700,30972780,17150,17150,17150,17150,24
|
|
20250117,130600,30561180,17150,17150,17150,17150,0
|
|
20250117,130500,30561180,17150,17150,17150,17150,7
|
|
20250117,130400,30441130,17150,17150,17150,17150,11
|
|
20250117,130300,30252480,17150,17150,17150,17150,12
|
|
20250117,130200,30046680,17150,17150,17150,17150,0
|
|
20250117,130100,30046680,17150,17150,17150,17150,12
|
|
20250117,130000,29840880,17150,17150,17150,17150,17
|
|
20250117,125900,29549330,17150,17150,17150,17150,8
|
|
20250117,125800,29412130,17150,17150,17150,17150,6
|
|
20250117,125700,29309230,17150,17150,17150,17150,15
|
|
20250117,125600,29051980,17150,17150,17150,17150,6
|
|
20250117,125500,28949080,17150,17150,17150,17150,0
|
|
20250117,125400,28949080,17150,17150,17150,17150,24
|
|
20250117,125300,28537480,17150,17150,17150,17150,4
|
|
20250117,125200,28468880,17150,17150,17150,17150,0
|
|
20250117,125100,28468880,17150,17150,17150,17150,20
|
|
20250117,125000,28125880,17150,17150,17150,17150,9
|
|
20250117,124900,27971530,17150,17150,17150,17150,0
|
|
20250117,124800,27971530,17150,17150,17150,17150,19
|
|
20250117,124700,27645680,17150,17150,17150,17150,6
|
|
20250117,124600,27542780,17150,17150,17150,17150,12
|
|
20250117,124500,27336980,17150,17150,17150,17150,12
|
|
20250117,124400,27131180,17150,17150,17150,17150,0
|
|
20250117,124300,27131180,17150,17150,17150,17150,17
|
|
20250117,124200,26839630,17150,17150,17150,17150,13
|
|
20250117,124100,26616680,17150,17150,17150,17150,0
|
|
20250117,124000,26616680,17150,17150,17150,17150,7
|
|
20250117,123900,26496630,17150,17150,17150,17150,22
|
|
20250117,123800,26119330,17150,17150,17150,17150,8
|
|
20250117,123700,25982130,17140,17140,17140,17140,1
|
|
20250117,123600,25964990,17150,17150,17150,17150,23
|
|
20250117,123500,25570540,17150,17150,17150,17150,7
|
|
20250117,123400,25450490,17150,17150,17150,17150,0
|
|
20250117,123300,25450490,17150,17150,17150,17150,7
|
|
20250117,123200,25330440,17150,17150,17150,17150,22
|
|
20250117,123100,24953140,17150,17150,17150,17150,0
|
|
20250117,123000,24953140,17150,17150,17150,17150,7
|
|
20250117,122900,24833090,17150,17150,17150,17150,16
|
|
20250117,122800,24558690,17150,17140,17150,17140,13
|
|
20250117,122700,24335810,17150,17150,17150,17150,7
|
|
20250117,122600,24215760,17150,17150,17150,17150,12
|
|
20250117,122500,24009960,17150,17150,17150,17150,16
|
|
20250117,122400,23735560,17150,17150,17150,17150,0
|
|
20250117,122300,23735560,17150,17150,17150,17150,12
|
|
20250117,122200,23529760,17150,17150,17150,17150,11
|
|
20250117,122100,23341110,17150,17150,17150,17150,5
|
|
20250117,122000,23255360,17150,17150,17150,17150,20
|
|
20250117,121900,22912360,17150,17150,17150,17150,0
|
|
20250117,121800,22912360,17150,17150,17150,17150,4
|
|
20250117,121700,22843760,17150,17150,17150,17150,25
|
|
20250117,121600,22415010,17150,17150,17150,17150,0
|
|
20250117,121500,22415010,17150,17150,17150,17150,4
|
|
20250117,121400,22346410,17150,17150,17150,17150,26
|
|
20250117,121300,21900510,17150,17150,17150,17150,0
|
|
20250117,121200,21900510,17150,17150,17150,17150,7
|
|
20250117,121100,21780460,17150,17150,17150,17150,15
|
|
20250117,121000,21523210,17150,17150,17150,17150,5
|
|
20250117,120900,21437460,17150,17150,17150,17150,7
|
|
20250117,120800,21317410,17150,17150,17150,17150,17
|
|
20250117,120700,21025860,17150,17150,17150,17150,6
|
|
20250117,120600,20922960,17150,17150,17150,17150,7
|
|
20250117,120500,20802910,17150,17150,17150,17150,12
|
|
20250117,120400,20597110,17150,17150,17150,17150,12
|
|
20250117,120300,20391310,17150,17150,17150,17150,5
|
|
20250117,120200,20305560,17150,17150,17150,17150,0
|
|
20250117,120100,20305560,17150,17150,17150,17150,24
|
|
20250117,120000,19893960,17150,17150,17150,17150,0
|
|
20250117,115900,19893960,17150,17150,17150,17150,13
|
|
20250117,115800,19671010,17150,17150,17150,17150,12
|
|
20250117,115700,19465210,17150,17150,17150,17150,4
|
|
20250117,115600,19396610,17150,17150,17150,17150,26
|
|
20250117,115500,18950710,17140,17140,17140,17140,0
|
|
20250117,115400,18950710,17140,17140,17140,17140,0
|
|
20250117,115300,18950710,17140,17150,17150,17140,11
|
|
20250117,115200,18762090,17150,17150,17150,17150,17
|
|
20250117,115100,18470540,17150,17150,17150,17150,8
|
|
20250117,115000,18333340,17150,17150,17150,17150,4
|
|
20250117,114900,18264740,17150,17150,17150,17150,12
|
|
20250117,114800,18058940,17150,17150,17150,17150,13
|
|
20250117,114700,17835990,17150,17150,17150,17150,4
|
|
20250117,114600,17767390,17150,17150,17150,17150,20
|
|
20250117,114500,17424390,17140,17150,17150,17140,8
|
|
20250117,114400,17287210,17150,17150,17150,17150,0
|
|
20250117,114300,17287210,17150,17150,17150,17150,23
|
|
20250117,114200,16892760,17150,17150,17150,17150,0
|
|
20250117,114100,16892760,17150,17150,17150,17150,5
|
|
20250117,114000,16807010,17150,17150,17150,17150,24
|
|
20250117,113900,16395410,17150,17150,17150,17150,0
|
|
20250117,113800,16395410,17150,17150,17150,17150,8
|
|
20250117,113700,16258210,17150,17150,17150,17150,19
|
|
20250117,113600,15932360,17150,17150,17150,17150,3
|
|
20250117,113500,15880910,17150,17150,17150,17150,9
|
|
20250117,113400,15726560,17150,17150,17150,17150,17
|
|
20250117,113300,15435010,17150,17150,17150,17150,4
|
|
20250117,113200,15366410,17150,17150,17150,17150,8
|
|
20250117,113100,15229210,17150,17150,17150,17150,0
|
|
20250117,113000,15229210,17150,17150,17150,17150,26
|
|
20250117,112900,14783310,17150,17150,17150,17150,4
|
|
20250117,112800,14714710,17150,17150,17150,17150,0
|
|
20250117,112700,14714710,17150,17150,17150,17150,19
|
|
20250117,112600,14388860,17150,17150,17150,17150,10
|
|
20250117,112500,14217360,17150,17150,17150,17150,7
|
|
20250117,112400,14097310,17150,17150,17150,17150,12
|
|
20250117,112300,13891510,17150,17150,17150,17150,5
|
|
20250117,112200,13805760,17150,17150,17150,17150,10
|
|
20250117,112100,13634260,17150,17150,17150,17150,13
|
|
20250117,112000,13411310,17150,17150,17150,17150,0
|
|
20250117,111900,13411310,17150,17150,17150,17150,18
|
|
20250117,111800,13102610,17150,17150,17150,17150,12
|
|
20250117,111700,12896810,17150,17150,17150,17150,7
|
|
20250117,111600,12776760,17150,17150,17150,17150,0
|
|
20250117,111500,12776760,17150,17150,17150,17150,27
|
|
20250117,111400,12313710,17150,17150,17150,17150,0
|
|
20250117,111300,12313710,17150,17150,17150,17150,0
|
|
20250117,111200,12313710,17150,17150,17150,17150,28
|
|
20250117,111100,11833510,17150,17150,17150,17150,0
|
|
20250117,111000,11833510,17150,17150,17150,17150,0
|
|
20250117,110900,11833510,17150,17150,17150,17150,20
|
|
20250117,110800,11490510,17150,17150,17150,17150,0
|
|
20250117,110700,11490510,17150,17150,17150,17150,114
|
|
20250117,110600,9535410,17120,17120,17120,17120,5
|
|
20250117,110500,9449810,17120,17120,17120,17120,3
|
|
20250117,110400,9398450,17120,17150,17150,17120,31
|
|
20250117,110300,8867110,17120,17120,17120,17120,0
|
|
20250117,110200,8867110,17120,17140,17140,17120,3
|
|
20250117,110100,8815720,17150,17150,17150,17150,17
|
|
20250117,110000,8524170,17150,17150,17150,17150,0
|
|
20250117,105900,8524170,17150,17150,17150,17150,12
|
|
20250117,105800,8318370,17150,17150,17150,17150,11
|
|
20250117,105700,8129720,17150,17150,17150,17150,6
|
|
20250117,105600,8026820,17150,17150,17150,17150,12
|
|
20250117,105500,7821020,17150,17150,17150,17150,0
|
|
20250117,105400,7821020,17150,17150,17150,17150,0
|
|
20250117,105300,7821020,17150,17150,17150,17150,18
|
|
20250117,105200,7512320,17150,17150,17150,17150,0
|
|
20250117,105100,7512320,17150,17150,17150,17150,0
|
|
20250117,105000,7512320,17150,17150,17150,17150,18
|
|
20250117,104900,7203620,17150,17150,17150,17150,0
|
|
20250117,104800,7203620,17150,17150,17150,17150,0
|
|
20250117,104700,7203620,17150,17150,17150,17150,12
|
|
20250117,104600,6997820,17150,17150,17150,17150,6
|
|
20250117,104500,6894920,17150,17150,17150,17150,0
|
|
20250117,104400,6894920,17150,17150,17150,17150,12
|
|
20250117,104300,6689120,17150,17150,17150,17150,10
|
|
20250117,104200,6517620,17150,17150,17150,17150,0
|
|
20250117,104100,6517620,17150,17150,17150,17150,12
|
|
20250117,104000,6311820,17150,17150,17150,17150,12
|
|
20250117,103900,6106020,17090,17090,17090,17090,0
|
|
20250117,103800,6106020,17090,17090,17090,17090,0
|
|
20250117,103700,6106020,17090,17090,17090,17090,0
|
|
20250117,103600,6106020,17090,17090,17090,17090,0
|
|
20250117,103500,6106020,17090,17090,17090,17090,12
|
|
20250117,103400,5900940,17090,17120,17120,17090,14
|
|
20250117,103300,5661420,17130,17140,17140,17130,7
|
|
20250117,103200,5541480,17150,17150,17150,17150,19
|
|
20250117,103100,5215630,17150,17150,17150,17150,60
|
|
20250117,103000,4186630,17150,17150,17150,17150,0
|
|
20250117,102900,4186630,17150,17150,17150,17150,0
|
|
20250117,102800,4186630,17150,17150,17150,17150,19
|
|
20250117,102700,3860780,17150,17150,17150,17150,0
|
|
20250117,102600,3860780,17150,17150,17150,17150,0
|
|
20250117,102500,3860780,17150,17150,17150,17150,13
|
|
20250117,102400,3637830,17150,17150,17150,17150,5
|
|
20250117,102300,3552080,17150,17150,17150,17150,6
|
|
20250117,102200,3449180,17150,17150,17150,17150,12
|
|
20250117,102100,3243380,17150,17150,17150,17150,6
|
|
20250117,102000,3140480,17150,17150,17150,17150,0
|
|
20250117,101900,3140480,17150,17150,17150,17150,12
|
|
20250117,101800,2934680,17150,17150,17150,17150,0
|
|
20250117,101700,2934680,17150,17150,17150,17150,6
|
|
20250117,101600,2831780,17150,17150,17150,17150,12
|
|
20250117,101500,2625980,17150,17150,17150,17150,0
|
|
20250117,101400,2625980,17150,17150,17150,17150,1
|
|
20250117,101300,2608830,17150,17150,17150,17150,18
|
|
20250117,101200,2300130,17150,17150,17150,17150,0
|
|
20250117,101100,2300130,17150,17150,17150,17150,0
|
|
20250117,101000,2300130,17150,17150,17150,17150,18
|
|
20250117,100900,1991430,17150,17150,17150,17150,0
|
|
20250117,100800,1991430,17150,17150,17150,17150,0
|
|
20250117,100700,1991430,17150,17150,17150,17150,0
|
|
20250117,100600,1991430,17150,17150,17150,17150,5
|
|
20250117,100500,1905680,17150,17150,17150,17150,0
|
|
20250117,100400,1905680,17150,17150,17150,17150,0
|
|
20250117,100300,1905680,17150,17150,17150,17150,0
|
|
20250117,100200,1905680,17150,17150,17150,17150,0
|
|
20250117,100100,1905680,17150,17150,17150,17150,0
|
|
20250117,100000,1905680,17150,17150,17150,17150,0
|
|
20250117,095900,1905680,17150,17150,17150,17150,0
|
|
20250117,095800,1905680,17150,17150,17150,17150,0
|
|
20250117,095700,1905680,17150,17150,17150,17150,0
|
|
20250117,095600,1905680,17150,17150,17150,17150,0
|
|
20250117,095500,1905680,17150,17150,17150,17150,0
|
|
20250117,095400,1905680,17150,17150,17150,17150,0
|
|
20250117,095300,1905680,17150,17150,17150,17150,0
|
|
20250117,095200,1905680,17150,17150,17150,17150,0
|
|
20250117,095100,1905680,17150,17150,17150,17150,0
|
|
20250117,095000,1905680,17150,17150,17150,17150,0
|
|
20250117,094900,1905680,17150,17150,17150,17150,0
|
|
20250117,094800,1905680,17150,17150,17150,17150,0
|
|
20250117,094700,1905680,17150,17150,17150,17150,1
|
|
20250117,094600,1888530,17150,17150,17150,17150,20
|
|
20250117,094500,1545530,17150,17150,17150,17150,0
|
|
20250117,094400,1545530,17150,17150,17150,17150,0
|
|
20250117,094300,1545530,17150,17150,17150,17150,0
|
|
20250117,094200,1545530,17150,17150,17150,17150,0
|
|
20250117,094100,1545530,17150,17150,17150,17150,5
|
|
20250117,094000,1459780,17140,17140,17140,17140,0
|
|
20250117,093900,1459780,17140,17150,17150,17140,9
|
|
20250117,093800,1305440,17150,17150,17150,17150,0
|
|
20250117,093700,1305440,17150,17150,17150,17150,0
|
|
20250117,093600,1305440,17150,17150,17150,17150,0
|
|
20250117,093500,1305440,17150,17150,17150,17150,1
|
|
20250117,093400,1288290,17150,17150,17150,17150,0
|
|
20250117,093300,1288290,17150,17150,17150,17150,0
|
|
20250117,093200,1288290,17150,17150,17150,17150,0
|
|
20250117,093100,1288290,17150,17150,17150,17150,1
|
|
20250117,093000,1271140,17150,17150,17150,17150,0
|
|
20250117,092900,1271140,17150,17150,17150,17150,0
|
|
20250117,092800,1271140,17150,17150,17150,17150,0
|
|
20250117,092700,1271140,17150,17150,17150,17150,0
|
|
20250117,092600,1271140,17150,17150,17150,17150,0
|
|
20250117,092500,1271140,17150,17150,17150,17150,0
|
|
20250117,092400,1271140,17150,17150,17150,17150,0
|
|
20250117,092300,1271140,17150,17150,17150,17150,22
|
|
20250117,092200,893840,17150,17150,17150,17150,0
|
|
20250117,092100,893840,17150,17150,17150,17150,0
|
|
20250117,092000,893840,17150,17150,17150,17150,1
|
|
20250117,091900,876690,17200,17200,17200,17200,10
|
|
20250117,091800,704690,17200,17200,17200,17200,0
|
|
20250117,091700,704690,17200,17200,17200,17200,0
|
|
20250117,091600,704690,17200,17200,17200,17200,0
|
|
20250117,091500,704690,17200,17200,17200,17200,0
|
|
20250117,091400,704690,17200,17200,17200,17200,0
|
|
20250117,091300,704690,17200,17200,17200,17200,0
|
|
20250117,091200,704690,17200,17190,17200,17190,34
|
|
20250117,091100,120190,17170,17170,17170,17170,6
|
|
20250117,091000,17170,17170,17170,17170,17170,0
|
|
20250117,090900,17170,17170,17170,17170,17170,0
|
|
20250117,090800,17170,17170,17170,17170,17170,0
|
|
20250117,090700,17170,17170,17170,17170,17170,0
|
|
20250117,090600,17170,17170,17170,17170,17170,0
|
|
20250117,090500,17170,17170,17170,17170,17170,0
|
|
20250117,090400,17170,17170,17170,17170,17170,0
|
|
20250117,090300,17170,17170,17170,17170,17170,0
|
|
20250117,090200,17170,17170,17170,17170,17170,0
|
|
20250117,090100,17170,17170,17170,17170,17170,1
|
|
20250117,090000,0,17170,17170,17170,17170,0
|