608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,190500,23117910,17190,17190,17190,17190,2
|
|
20250210,190400,23117910,17190,17190,17190,17190,0
|
|
20250210,190300,23117910,17190,17190,17190,17190,0
|
|
20250210,190200,23117910,17190,17190,17190,17190,0
|
|
20250210,190100,23117910,17190,17190,17190,17190,0
|
|
20250210,190000,23117910,17190,17190,17190,17190,0
|
|
20250210,185900,23117910,17190,17190,17190,17190,0
|
|
20250210,185800,23117910,17190,17190,17190,17190,0
|
|
20250210,185700,23117910,17190,17190,17190,17190,0
|
|
20250210,185600,23117910,17190,17190,17190,17190,0
|
|
20250210,185500,23117910,17190,17190,17190,17190,0
|
|
20250210,185400,23117910,17190,17190,17190,17190,0
|
|
20250210,185300,23117910,17190,17190,17190,17190,0
|
|
20250210,185200,23117910,17190,17190,17190,17190,0
|
|
20250210,185100,23117910,17190,17190,17190,17190,0
|
|
20250210,185000,23117910,17190,17190,17190,17190,0
|
|
20250210,184900,23117910,17190,17190,17190,17190,0
|
|
20250210,184800,23117910,17190,17190,17190,17190,0
|
|
20250210,184700,23117910,17190,17190,17190,17190,0
|
|
20250210,184600,23117910,17190,17190,17190,17190,0
|
|
20250210,184500,23117910,17190,17190,17190,17190,0
|
|
20250210,184400,23117910,17190,17190,17190,17190,0
|
|
20250210,184300,23117910,17190,17190,17190,17190,0
|
|
20250210,184200,23117910,17190,17190,17190,17190,0
|
|
20250210,184100,23117910,17190,17190,17190,17190,0
|
|
20250210,184000,23117910,17190,17190,17190,17190,0
|
|
20250210,183900,23117910,17190,17190,17190,17190,0
|
|
20250210,183800,23117910,17190,17190,17190,17190,0
|
|
20250210,183700,23117910,17190,17190,17190,17190,0
|
|
20250210,183600,23117910,17190,17190,17190,17190,0
|
|
20250210,183500,23117910,17190,17190,17190,17190,2
|
|
20250210,183400,23117910,17190,17190,17190,17190,0
|
|
20250210,183300,23117910,17190,17190,17190,17190,0
|
|
20250210,183200,23117910,17190,17190,17190,17190,0
|
|
20250210,183100,23117910,17190,17190,17190,17190,0
|
|
20250210,183000,23117910,17190,17190,17190,17190,0
|
|
20250210,182900,23117910,17190,17190,17190,17190,0
|
|
20250210,182800,23117910,17190,17190,17190,17190,0
|
|
20250210,182700,23117910,17190,17190,17190,17190,0
|
|
20250210,182600,23117910,17190,17190,17190,17190,0
|
|
20250210,182500,23117910,17190,17190,17190,17190,0
|
|
20250210,182400,23117910,17190,17190,17190,17190,0
|
|
20250210,182300,23117910,17190,17190,17190,17190,0
|
|
20250210,182200,23117910,17190,17190,17190,17190,0
|
|
20250210,182100,23117910,17190,17190,17190,17190,0
|
|
20250210,182000,23117910,17190,17190,17190,17190,0
|
|
20250210,181900,23117910,17190,17190,17190,17190,0
|
|
20250210,181800,23117910,17190,17190,17190,17190,0
|
|
20250210,181700,23117910,17190,17190,17190,17190,0
|
|
20250210,181600,23117910,17190,17190,17190,17190,0
|
|
20250210,181500,23117910,17190,17190,17190,17190,0
|
|
20250210,181400,23117910,17190,17190,17190,17190,0
|
|
20250210,181300,23117910,17190,17190,17190,17190,0
|
|
20250210,181200,23117910,17190,17190,17190,17190,0
|
|
20250210,181100,23117910,17190,17190,17190,17190,0
|
|
20250210,181000,23117910,17190,17190,17190,17190,0
|
|
20250210,180900,23117910,17190,17190,17190,17190,0
|
|
20250210,180800,23117910,17190,17190,17190,17190,0
|
|
20250210,180700,23117910,17190,17190,17190,17190,0
|
|
20250210,180600,23117910,17190,17190,17190,17190,0
|
|
20250210,180500,23117910,17190,17190,17190,17190,2
|
|
20250210,180400,23117910,17190,17190,17190,17190,0
|
|
20250210,180300,23117910,17190,17190,17190,17190,0
|
|
20250210,180200,23117910,17190,17190,17190,17190,0
|
|
20250210,180100,23117910,17190,17190,17190,17190,0
|
|
20250210,180000,23117910,17190,17190,17190,17190,0
|
|
20250210,175900,23117910,17190,17190,17190,17190,0
|
|
20250210,175800,23117910,17190,17190,17190,17190,0
|
|
20250210,175700,23117910,17190,17190,17190,17190,0
|
|
20250210,175600,23117910,17190,17190,17190,17190,0
|
|
20250210,175500,23117910,17190,17190,17190,17190,0
|
|
20250210,175400,23117910,17190,17190,17190,17190,0
|
|
20250210,175300,23117910,17190,17190,17190,17190,0
|
|
20250210,175200,23117910,17190,17190,17190,17190,0
|
|
20250210,175100,23117910,17190,17190,17190,17190,0
|
|
20250210,175000,23117910,17190,17190,17190,17190,0
|
|
20250210,174900,23117910,17190,17190,17190,17190,0
|
|
20250210,174800,23117910,17190,17190,17190,17190,0
|
|
20250210,174700,23117910,17190,17190,17190,17190,0
|
|
20250210,174600,23117910,17190,17190,17190,17190,0
|
|
20250210,174500,23117910,17190,17190,17190,17190,0
|
|
20250210,174400,23117910,17190,17190,17190,17190,0
|
|
20250210,174300,23117910,17190,17190,17190,17190,0
|
|
20250210,174200,23117910,17190,17190,17190,17190,0
|
|
20250210,174100,23117910,17190,17190,17190,17190,0
|
|
20250210,174000,23117910,17190,17190,17190,17190,0
|
|
20250210,173900,23117910,17190,17190,17190,17190,0
|
|
20250210,173800,23117910,17190,17190,17190,17190,0
|
|
20250210,173700,23117910,17190,17190,17190,17190,0
|
|
20250210,173600,23117910,17190,17190,17190,17190,0
|
|
20250210,173500,23117910,17190,17190,17190,17190,2
|
|
20250210,173400,23117910,17190,17190,17190,17190,0
|
|
20250210,173300,23117910,17190,17190,17190,17190,0
|
|
20250210,173200,23117910,17190,17190,17190,17190,0
|
|
20250210,173100,23117910,17190,17190,17190,17190,0
|
|
20250210,173000,23117910,17190,17190,17190,17190,0
|
|
20250210,172900,23117910,17190,17190,17190,17190,0
|
|
20250210,172800,23117910,17190,17190,17190,17190,0
|
|
20250210,172700,23117910,17190,17190,17190,17190,0
|
|
20250210,172600,23117910,17190,17190,17190,17190,0
|
|
20250210,172500,23117910,17190,17190,17190,17190,0
|
|
20250210,172400,23117910,17190,17190,17190,17190,0
|
|
20250210,172300,23117910,17190,17190,17190,17190,0
|
|
20250210,172200,23117910,17190,17190,17190,17190,0
|
|
20250210,172100,23117910,17190,17190,17190,17190,0
|
|
20250210,172000,23117910,17190,17190,17190,17190,0
|
|
20250210,171900,23117910,17190,17190,17190,17190,0
|
|
20250210,171800,23117910,17190,17190,17190,17190,0
|
|
20250210,171700,23117910,17190,17190,17190,17190,0
|
|
20250210,171600,23117910,17190,17190,17190,17190,0
|
|
20250210,171500,23117910,17190,17190,17190,17190,0
|
|
20250210,171400,23117910,17190,17190,17190,17190,0
|
|
20250210,171300,23117910,17190,17190,17190,17190,0
|
|
20250210,171200,23117910,17190,17190,17190,17190,0
|
|
20250210,171100,23117910,17190,17190,17190,17190,0
|
|
20250210,171000,23117910,17190,17190,17190,17190,0
|
|
20250210,170900,23117910,17190,17190,17190,17190,0
|
|
20250210,170800,23117910,17190,17190,17190,17190,0
|
|
20250210,170700,23117910,17190,17190,17190,17190,0
|
|
20250210,170600,23117910,17190,17190,17190,17190,0
|
|
20250210,170500,23117910,17190,17190,17190,17190,2
|
|
20250210,170400,23117910,17190,17190,17190,17190,0
|
|
20250210,170300,23117910,17190,17190,17190,17190,0
|
|
20250210,170200,23117910,17190,17190,17190,17190,0
|
|
20250210,170100,23117910,17190,17190,17190,17190,0
|
|
20250210,170000,23117910,17190,17190,17190,17190,0
|
|
20250210,165900,23117910,17190,17190,17190,17190,0
|
|
20250210,165800,23117910,17190,17190,17190,17190,0
|
|
20250210,165700,23117910,17190,17190,17190,17190,0
|
|
20250210,165600,23117910,17190,17190,17190,17190,0
|
|
20250210,165500,23117910,17190,17190,17190,17190,0
|
|
20250210,165400,23117910,17190,17190,17190,17190,0
|
|
20250210,165300,23117910,17190,17190,17190,17190,0
|
|
20250210,165200,23117910,17190,17190,17190,17190,0
|
|
20250210,165100,23117910,17190,17190,17190,17190,0
|
|
20250210,165000,23117910,17190,17190,17190,17190,0
|
|
20250210,164900,23117910,17190,17190,17190,17190,0
|
|
20250210,164800,23117910,17190,17190,17190,17190,0
|
|
20250210,164700,23117910,17190,17190,17190,17190,0
|
|
20250210,164600,23117910,17190,17190,17190,17190,0
|
|
20250210,164500,23117910,17190,17190,17190,17190,0
|
|
20250210,164400,23117910,17190,17190,17190,17190,0
|
|
20250210,164300,23117910,17190,17190,17190,17190,0
|
|
20250210,164200,23117910,17190,17190,17190,17190,0
|
|
20250210,164100,23117910,17190,17190,17190,17190,0
|
|
20250210,164000,23117910,17190,17190,17190,17190,0
|
|
20250210,163900,23117910,17190,17190,17190,17190,0
|
|
20250210,163800,23117910,17190,17190,17190,17190,0
|
|
20250210,163700,23117910,17190,17190,17190,17190,0
|
|
20250210,163600,23117910,17190,17190,17190,17190,0
|
|
20250210,163500,23117910,17190,17190,17190,17190,2
|
|
20250210,163400,23117910,17190,17190,17190,17190,0
|
|
20250210,163300,23117910,17190,17190,17190,17190,0
|
|
20250210,163200,23117910,17190,17190,17190,17190,0
|
|
20250210,163100,23117910,17190,17190,17190,17190,0
|
|
20250210,163000,23117910,17190,17190,17190,17190,0
|
|
20250210,162900,23117910,17190,17190,17190,17190,0
|
|
20250210,162800,23117910,17190,17190,17190,17190,0
|
|
20250210,162700,23117910,17190,17190,17190,17190,0
|
|
20250210,162600,23117910,17190,17190,17190,17190,0
|
|
20250210,162500,23117910,17190,17190,17190,17190,0
|
|
20250210,162400,23117910,17190,17190,17190,17190,0
|
|
20250210,162300,23117910,17190,17190,17190,17190,0
|
|
20250210,162200,23117910,17190,17190,17190,17190,0
|
|
20250210,162100,23117910,17190,17190,17190,17190,0
|
|
20250210,162000,23117910,17190,17190,17190,17190,0
|
|
20250210,161900,23117910,17190,17190,17190,17190,0
|
|
20250210,161800,23117910,17190,17190,17190,17190,0
|
|
20250210,161700,23117910,17190,17190,17190,17190,0
|
|
20250210,161600,23117910,17190,17190,17190,17190,0
|
|
20250210,161500,23117910,17190,17190,17190,17190,0
|
|
20250210,161400,23117910,17190,17190,17190,17190,0
|
|
20250210,161300,23117910,17190,17190,17190,17190,0
|
|
20250210,161200,23117910,17190,17190,17190,17190,0
|
|
20250210,161100,23117910,17190,17190,17190,17190,0
|
|
20250210,161000,23117910,17190,17190,17190,17190,0
|
|
20250210,160900,23117910,17190,17190,17190,17190,0
|
|
20250210,160800,23117910,17190,17190,17190,17190,0
|
|
20250210,160700,23117910,17190,17190,17190,17190,0
|
|
20250210,160600,23117910,17190,17190,17190,17190,0
|
|
20250210,160500,23117910,17190,17190,17190,17190,2
|
|
20250210,160400,23117910,17190,17190,17190,17190,0
|
|
20250210,160300,23117910,17190,17190,17190,17190,0
|
|
20250210,160200,23117910,17190,17190,17190,17190,0
|
|
20250210,160100,23117910,17190,17190,17190,17190,0
|
|
20250210,160000,23117910,17190,17190,17190,17190,0
|
|
20250210,155900,23117910,17190,17190,17190,17190,0
|
|
20250210,155800,23117910,17190,17190,17190,17190,0
|
|
20250210,155700,23117910,17190,17190,17190,17190,0
|
|
20250210,155600,23117910,17190,17190,17190,17190,0
|
|
20250210,155500,23117910,17190,17190,17190,17190,0
|
|
20250210,155400,23117910,17190,17190,17190,17190,0
|
|
20250210,155300,23117910,17190,17190,17190,17190,0
|
|
20250210,155200,23117910,17190,17190,17190,17190,0
|
|
20250210,155100,23117910,17190,17190,17190,17190,0
|
|
20250210,155000,23117910,17190,17190,17190,17190,0
|
|
20250210,154900,23117910,17190,17190,17190,17190,0
|
|
20250210,154800,23117910,17190,17190,17190,17190,0
|
|
20250210,154700,23117910,17190,17190,17190,17190,0
|
|
20250210,154600,23117910,17190,17190,17190,17190,0
|
|
20250210,154500,23117910,17190,17190,17190,17190,0
|
|
20250210,154400,23117910,17190,17190,17190,17190,0
|
|
20250210,154300,23117910,17190,17190,17190,17190,0
|
|
20250210,154200,23117910,17190,17190,17190,17190,0
|
|
20250210,154100,23117910,17190,17190,17190,17190,0
|
|
20250210,154000,23117910,17190,17190,17190,17190,0
|
|
20250210,153900,23117910,17190,17190,17190,17190,0
|
|
20250210,153800,23117910,17190,17190,17190,17190,0
|
|
20250210,153700,23117910,17190,17190,17190,17190,0
|
|
20250210,153600,23117910,17190,17190,17190,17190,0
|
|
20250210,153500,23117910,17190,17190,17190,17190,2
|
|
20250210,153400,23117910,17190,17190,17190,17190,0
|
|
20250210,153300,23117910,17190,17190,17190,17190,0
|
|
20250210,153200,23117910,17190,17190,17190,17190,0
|
|
20250210,153100,23117910,17190,17190,17190,17190,0
|
|
20250210,153000,23117910,17190,17190,17190,17190,2
|
|
20250210,152900,23083530,17190,17190,17190,17190,0
|
|
20250210,152800,23083530,17190,17190,17190,17190,0
|
|
20250210,152700,23083530,17190,17190,17190,17190,0
|
|
20250210,152600,23083530,17190,17190,17190,17190,0
|
|
20250210,152500,23083530,17190,17190,17190,17190,0
|
|
20250210,152400,23083530,17190,17190,17190,17190,0
|
|
20250210,152300,23083530,17190,17190,17190,17190,0
|
|
20250210,152200,23083530,17190,17190,17190,17190,0
|
|
20250210,152100,23083530,17190,17190,17190,17190,0
|
|
20250210,152000,23083530,17190,17190,17190,17190,0
|
|
20250210,151900,23083530,17190,17190,17190,17190,0
|
|
20250210,151800,23083530,17190,17190,17190,17190,14
|
|
20250210,151700,22842870,17190,17190,17190,17190,2
|
|
20250210,151600,22808490,17190,17190,17190,17190,0
|
|
20250210,151500,22808490,17190,17190,17190,17190,0
|
|
20250210,151400,22808490,17190,17190,17190,17190,4
|
|
20250210,151300,22739730,17190,17190,17190,17190,0
|
|
20250210,151200,22739730,17190,17190,17190,17190,1
|
|
20250210,151100,22722540,17190,17190,17190,17190,0
|
|
20250210,151000,22722540,17190,17190,17190,17190,3
|
|
20250210,150900,22670970,17190,17190,17190,17190,0
|
|
20250210,150800,22670970,17190,17190,17190,17190,2
|
|
20250210,150700,22636590,17190,17190,17190,17190,0
|
|
20250210,150600,22636590,17190,17190,17190,17190,4
|
|
20250210,150500,22567830,17190,17190,17190,17190,0
|
|
20250210,150400,22567830,17190,17190,17190,17190,0
|
|
20250210,150300,22567830,17190,17190,17190,17190,5
|
|
20250210,150200,22481880,17190,17190,17190,17190,0
|
|
20250210,150100,22481880,17190,17190,17190,17190,0
|
|
20250210,150000,22481880,17190,17190,17190,17190,0
|
|
20250210,145900,22481880,17190,17190,17190,17190,6
|
|
20250210,145800,22378740,17190,17190,17190,17190,0
|
|
20250210,145700,22378740,17190,17190,17190,17190,0
|
|
20250210,145600,22378740,17190,17190,17190,17190,0
|
|
20250210,145500,22378740,17190,17190,17190,17190,7
|
|
20250210,145400,22258410,17190,17180,17190,17180,201
|
|
20250210,145300,18805220,17200,17200,17200,17200,0
|
|
20250210,145200,18805220,17200,17200,17200,17200,0
|
|
20250210,145100,18805220,17200,17200,17200,17200,4
|
|
20250210,145000,18736420,17200,17180,17200,17180,14
|
|
20250210,144900,18495880,17180,17190,17190,17180,6
|
|
20250210,144800,18392790,17200,17200,17200,17200,3
|
|
20250210,144700,18341190,17200,17200,17200,17200,0
|
|
20250210,144600,18341190,17200,17200,17200,17200,2
|
|
20250210,144500,18306790,17200,17200,17200,17200,0
|
|
20250210,144400,18306790,17200,17200,17200,17200,3
|
|
20250210,144300,18255190,17200,17200,17200,17200,0
|
|
20250210,144200,18255190,17200,17200,17200,17200,2
|
|
20250210,144100,18220790,17200,17200,17200,17200,0
|
|
20250210,144000,18220790,17200,17200,17200,17200,5
|
|
20250210,143900,18134790,17200,17200,17200,17200,0
|
|
20250210,143800,18134790,17200,17200,17200,17200,0
|
|
20250210,143700,18134790,17200,17200,17200,17200,6
|
|
20250210,143600,18031590,17200,17200,17200,17200,0
|
|
20250210,143500,18031590,17200,17200,17200,17200,0
|
|
20250210,143400,18031590,17200,17200,17200,17200,0
|
|
20250210,143300,18031590,17200,17200,17200,17200,6
|
|
20250210,143200,17928390,17200,17200,17200,17200,0
|
|
20250210,143100,17928390,17200,17200,17200,17200,0
|
|
20250210,143000,17928390,17200,17200,17200,17200,0
|
|
20250210,142900,17928390,17200,17200,17200,17200,7
|
|
20250210,142800,17807990,17200,17200,17200,17200,31
|
|
20250210,142700,17274790,17200,17200,17200,17200,0
|
|
20250210,142600,17274790,17200,17200,17200,17200,0
|
|
20250210,142500,17274790,17200,17200,17200,17200,4
|
|
20250210,142400,17205990,17200,17200,17200,17200,2
|
|
20250210,142300,17171590,17200,17200,17200,17200,0
|
|
20250210,142200,17171590,17200,17200,17200,17200,4
|
|
20250210,142100,17102790,17200,17200,17200,17200,0
|
|
20250210,142000,17102790,17200,17200,17200,17200,2
|
|
20250210,141900,17068390,17200,17200,17200,17200,0
|
|
20250210,141800,17068390,17200,17200,17200,17200,4
|
|
20250210,141700,16999590,17200,17200,17200,17200,0
|
|
20250210,141600,16999590,17200,17200,17200,17200,2
|
|
20250210,141500,16965190,17200,17200,17200,17200,0
|
|
20250210,141400,16965190,17200,17200,17200,17200,4
|
|
20250210,141300,16896390,17200,17200,17200,17200,0
|
|
20250210,141200,16896390,17200,17200,17200,17200,0
|
|
20250210,141100,16896390,17200,17200,17200,17200,5
|
|
20250210,141000,16810390,17200,17200,17200,17200,0
|
|
20250210,140900,16810390,17200,17200,17200,17200,1
|
|
20250210,140800,16793190,17200,17200,17200,17200,0
|
|
20250210,140700,16793190,17200,17200,17200,17200,6
|
|
20250210,140600,16689990,17200,17200,17200,17200,0
|
|
20250210,140500,16689990,17200,17200,17200,17200,0
|
|
20250210,140400,16689990,17200,17200,17200,17200,0
|
|
20250210,140300,16689990,17200,17200,17200,17200,5
|
|
20250210,140200,16603990,17200,17200,17200,17200,2
|
|
20250210,140100,16569590,17200,17200,17200,17200,0
|
|
20250210,140000,16569590,17200,17200,17200,17200,0
|
|
20250210,135900,16569590,17200,17200,17200,17200,4
|
|
20250210,135800,16500790,17200,17200,17200,17200,2
|
|
20250210,135700,16466390,17200,17200,17200,17200,0
|
|
20250210,135600,16466390,17200,17200,17200,17200,4
|
|
20250210,135500,16397590,17200,17200,17200,17200,0
|
|
20250210,135400,16397590,17200,17200,17200,17200,2
|
|
20250210,135300,16363190,17200,17200,17200,17200,0
|
|
20250210,135200,16363190,17200,17200,17200,17200,4
|
|
20250210,135100,16294390,17200,17200,17200,17200,0
|
|
20250210,135000,16294390,17200,17200,17200,17200,0
|
|
20250210,134900,16294390,17200,17200,17200,17200,2
|
|
20250210,134800,16259990,17200,17200,17200,17200,4
|
|
20250210,134700,16191190,17200,17200,17200,17200,0
|
|
20250210,134600,16191190,17200,17200,17200,17200,0
|
|
20250210,134500,16191190,17200,17200,17200,17200,6
|
|
20250210,134400,16087990,17200,17200,17200,17200,0
|
|
20250210,134300,16087990,17200,17200,17200,17200,0
|
|
20250210,134200,16087990,17200,17200,17200,17200,0
|
|
20250210,134100,16087990,17200,17200,17200,17200,6
|
|
20250210,134000,15984790,17180,17180,17180,17180,0
|
|
20250210,133900,15984790,17180,17180,17180,17180,0
|
|
20250210,133800,15984790,17180,17180,17180,17180,1
|
|
20250210,133700,15967610,17200,17200,17200,17200,4
|
|
20250210,133600,15898810,17200,17200,17200,17200,2
|
|
20250210,133500,15864410,17180,17180,17180,17180,2
|
|
20250210,133400,15830050,17200,17200,17200,17200,0
|
|
20250210,133300,15830050,17200,17200,17200,17200,3
|
|
20250210,133200,15778450,17200,17200,17200,17200,1
|
|
20250210,133100,15761250,17200,17200,17200,17200,0
|
|
20250210,133000,15761250,17200,17200,17200,17200,4
|
|
20250210,132900,15692450,17200,17200,17200,17200,0
|
|
20250210,132800,15692450,17200,17200,17200,17200,2
|
|
20250210,132700,15658050,17200,17200,17200,17200,4
|
|
20250210,132600,15589250,17190,17190,17190,17190,0
|
|
20250210,132500,15589250,17190,17190,17190,17190,0
|
|
20250210,132400,15589250,17190,17190,17190,17190,0
|
|
20250210,132300,15589250,17190,17200,17200,17190,3
|
|
20250210,132200,15537660,17180,17180,17180,17180,4
|
|
20250210,132100,15468940,17180,17180,17180,17180,0
|
|
20250210,132000,15468940,17180,17180,17180,17180,0
|
|
20250210,131900,15468940,17180,17180,17180,17180,7
|
|
20250210,131800,15348680,17180,17180,17180,17180,0
|
|
20250210,131700,15348680,17180,17180,17180,17180,0
|
|
20250210,131600,15348680,17180,17180,17180,17180,0
|
|
20250210,131500,15348680,17180,17180,17180,17180,30
|
|
20250210,131400,14833280,17170,17170,17170,17170,0
|
|
20250210,131300,14833280,17170,17170,17170,17170,13
|
|
20250210,131200,14610070,17180,17180,17180,17180,0
|
|
20250210,131100,14610070,17180,17180,17180,17180,5
|
|
20250210,131000,14524170,17180,17180,17180,17180,2
|
|
20250210,130900,14489810,17180,17180,17180,17180,0
|
|
20250210,130800,14489810,17180,17180,17180,17180,4
|
|
20250210,130700,14421090,17180,17180,17180,17180,0
|
|
20250210,130600,14421090,17180,17180,17180,17180,2
|
|
20250210,130500,14386730,17180,17180,17180,17180,0
|
|
20250210,130400,14386730,17180,17180,17180,17180,4
|
|
20250210,130300,14318010,17180,17180,17180,17180,0
|
|
20250210,130200,14318010,17180,17180,17180,17180,0
|
|
20250210,130100,14318010,17180,17180,17180,17180,2
|
|
20250210,130000,14283650,17180,17180,17180,17180,5
|
|
20250210,125900,14197750,17180,17180,17180,17180,0
|
|
20250210,125800,14197750,17180,17180,17180,17180,0
|
|
20250210,125700,14197750,17180,17180,17180,17180,2
|
|
20250210,125600,14163390,17180,17180,17180,17180,4
|
|
20250210,125500,14094670,17180,17180,17180,17180,0
|
|
20250210,125400,14094670,17180,17180,17180,17180,0
|
|
20250210,125300,14094670,17180,17180,17180,17180,5
|
|
20250210,125200,14008770,17180,17180,17180,17180,0
|
|
20250210,125100,14008770,17180,17180,17180,17180,0
|
|
20250210,125000,14008770,17180,17180,17180,17180,0
|
|
20250210,124900,14008770,17180,17180,17180,17180,4
|
|
20250210,124800,13940050,17180,17180,17180,17180,2
|
|
20250210,124700,13905690,17180,17180,17180,17180,0
|
|
20250210,124600,13905690,17180,17180,17180,17180,0
|
|
20250210,124500,13905690,17180,17180,17180,17180,9
|
|
20250210,124400,13751070,17180,17180,17180,17180,2
|
|
20250210,124300,13716710,17180,17180,17180,17180,4
|
|
20250210,124200,13647990,17170,17170,17170,17170,0
|
|
20250210,124100,13647990,17170,17170,17170,17170,12
|
|
20250210,124000,13441950,17180,17180,17180,17180,2
|
|
20250210,123900,13407590,17180,17180,17180,17180,4
|
|
20250210,123800,13338870,17170,17170,17170,17170,0
|
|
20250210,123700,13338870,17170,17170,17170,17170,0
|
|
20250210,123600,13338870,17170,17170,17170,17170,0
|
|
20250210,123500,13338870,17170,17180,17180,17170,49
|
|
20250210,123400,12497520,17180,17180,17180,17180,5
|
|
20250210,123300,12411620,17180,17180,17180,17180,0
|
|
20250210,123200,12411620,17180,17180,17180,17180,0
|
|
20250210,123100,12411620,17180,17180,17180,17180,10
|
|
20250210,123000,12239820,17180,17180,17180,17180,0
|
|
20250210,122900,12239820,17180,17180,17180,17180,0
|
|
20250210,122800,12239820,17180,17180,17180,17180,1
|
|
20250210,122700,12222640,17170,17170,17170,17170,5
|
|
20250210,122600,12136790,17170,17170,17170,17170,1
|
|
20250210,122500,12119620,17170,17170,17170,17170,0
|
|
20250210,122400,12119620,17170,17170,17170,17170,1
|
|
20250210,122300,12102450,17170,17170,17170,17170,4
|
|
20250210,122200,12033770,17170,17170,17170,17170,2
|
|
20250210,122100,11999430,17170,17170,17170,17170,0
|
|
20250210,122000,11999430,17170,17170,17170,17170,0
|
|
20250210,121900,11999430,17170,17170,17170,17170,5
|
|
20250210,121800,11913580,17170,17170,17170,17170,2
|
|
20250210,121700,11879240,17170,17170,17170,17170,0
|
|
20250210,121600,11879240,17170,17170,17170,17170,4
|
|
20250210,121500,11810560,17170,17170,17170,17170,0
|
|
20250210,121400,11810560,17170,17170,17170,17170,1
|
|
20250210,121300,11793390,17170,17170,17170,17170,0
|
|
20250210,121200,11793390,17170,17170,17170,17170,4
|
|
20250210,121100,11724710,17170,17170,17170,17170,0
|
|
20250210,121000,11724710,17170,17170,17170,17170,0
|
|
20250210,120900,11724710,17170,17170,17170,17170,2
|
|
20250210,120800,11690370,17170,17170,17170,17170,5
|
|
20250210,120700,11604520,17170,17170,17170,17170,0
|
|
20250210,120600,11604520,17170,17170,17170,17170,1
|
|
20250210,120500,11587350,17170,17170,17170,17170,6
|
|
20250210,120400,11484330,17170,17170,17170,17170,0
|
|
20250210,120300,11484330,17170,17170,17170,17170,0
|
|
20250210,120200,11484330,17170,17170,17170,17170,0
|
|
20250210,120100,11484330,17170,17170,17170,17170,7
|
|
20250210,120000,11364140,17170,17170,17170,17170,0
|
|
20250210,115900,11364140,17170,17170,17170,17170,0
|
|
20250210,115800,11364140,17170,17170,17170,17170,0
|
|
20250210,115700,11364140,17170,17170,17170,17170,5
|
|
20250210,115600,11278290,17170,17170,17170,17170,2
|
|
20250210,115500,11243950,17170,17170,17170,17170,1
|
|
20250210,115400,11226780,17170,17170,17170,17170,4
|
|
20250210,115300,11158100,17170,17170,17170,17170,0
|
|
20250210,115200,11158100,17170,17170,17170,17170,2
|
|
20250210,115100,11123760,17160,17160,17160,17160,0
|
|
20250210,115000,11123760,17160,17170,17170,17160,5
|
|
20250210,114900,11037920,17170,17170,17170,17170,0
|
|
20250210,114800,11037920,17170,17170,17170,17170,0
|
|
20250210,114700,11037920,17170,17170,17170,17170,2
|
|
20250210,114600,11003580,17170,17170,17170,17170,5
|
|
20250210,114500,10917730,17170,17170,17170,17170,0
|
|
20250210,114400,10917730,17170,17170,17170,17170,0
|
|
20250210,114300,10917730,17170,17170,17170,17170,2
|
|
20250210,114200,10883390,17170,17170,17170,17170,4
|
|
20250210,114100,10814710,17170,17170,17170,17170,0
|
|
20250210,114000,10814710,17170,17170,17170,17170,0
|
|
20250210,113900,10814710,17170,17170,17170,17170,5
|
|
20250210,113800,10728860,17170,17170,17170,17170,0
|
|
20250210,113700,10728860,17170,17170,17170,17170,0
|
|
20250210,113600,10728860,17170,17170,17170,17170,0
|
|
20250210,113500,10728860,17170,17170,17170,17170,4
|
|
20250210,113400,10660180,17170,17170,17170,17170,2
|
|
20250210,113300,10625840,17170,17170,17170,17170,0
|
|
20250210,113200,10625840,17170,17170,17170,17170,0
|
|
20250210,113100,10625840,17170,17170,17170,17170,4
|
|
20250210,113000,10557160,17170,17170,17170,17170,1
|
|
20250210,112900,10539990,17160,17160,17160,17160,0
|
|
20250210,112800,10539990,17160,17170,17170,17160,5
|
|
20250210,112700,10454150,17170,17170,17170,17170,0
|
|
20250210,112600,10454150,17170,17170,17170,17170,2
|
|
20250210,112500,10419810,17170,17170,17170,17170,0
|
|
20250210,112400,10419810,17170,17170,17170,17170,5
|
|
20250210,112300,10333960,17170,17170,17170,17170,1
|
|
20250210,112200,10316790,17180,17180,17180,17180,0
|
|
20250210,112100,10316790,17180,17180,17180,17180,2
|
|
20250210,112000,10282430,17180,17180,17180,17180,4
|
|
20250210,111900,10213710,17180,17180,17180,17180,0
|
|
20250210,111800,10213710,17180,17180,17180,17180,0
|
|
20250210,111700,10213710,17180,17200,17200,17180,79
|
|
20250210,111600,8856370,17200,17200,17200,17200,0
|
|
20250210,111500,8856370,17200,17200,17200,17200,0
|
|
20250210,111400,8856370,17200,17200,17200,17200,0
|
|
20250210,111300,8856370,17200,17200,17200,17200,5
|
|
20250210,111200,8770370,17200,17200,17200,17200,0
|
|
20250210,111100,8770370,17200,17200,17200,17200,0
|
|
20250210,111000,8770370,17200,17200,17200,17200,0
|
|
20250210,110900,8770370,17200,17200,17200,17200,4
|
|
20250210,110800,8701570,17200,17200,17200,17200,2
|
|
20250210,110700,8667170,17200,17200,17200,17200,0
|
|
20250210,110600,8667170,17200,17200,17200,17200,0
|
|
20250210,110500,8667170,17200,17200,17200,17200,4
|
|
20250210,110400,8598370,17200,17200,17200,17200,2
|
|
20250210,110300,8563970,17200,17200,17200,17200,0
|
|
20250210,110200,8563970,17200,17200,17200,17200,5
|
|
20250210,110100,8477970,17200,17200,17200,17200,0
|
|
20250210,110000,8477970,17200,17200,17200,17200,16
|
|
20250210,105900,8202770,17200,17200,17200,17200,0
|
|
20250210,105800,8202770,17200,17200,17200,17200,0
|
|
20250210,105700,8202770,17200,17200,17200,17200,0
|
|
20250210,105600,8202770,17200,17200,17200,17200,0
|
|
20250210,105500,8202770,17200,17200,17200,17200,0
|
|
20250210,105400,8202770,17200,17200,17200,17200,0
|
|
20250210,105300,8202770,17200,17200,17200,17200,0
|
|
20250210,105200,8202770,17200,17200,17200,17200,0
|
|
20250210,105100,8202770,17200,17200,17200,17200,3
|
|
20250210,105000,8151170,17200,17200,17200,17200,0
|
|
20250210,104900,8151170,17200,17200,17200,17200,0
|
|
20250210,104800,8151170,17200,17200,17200,17200,0
|
|
20250210,104700,8151170,17200,17200,17200,17200,4
|
|
20250210,104600,8082370,17200,17200,17200,17200,2
|
|
20250210,104500,8047970,17200,17200,17200,17200,0
|
|
20250210,104400,8047970,17200,17200,17200,17200,0
|
|
20250210,104300,8047970,17200,17200,17200,17200,4
|
|
20250210,104200,7979170,17200,17200,17200,17200,2
|
|
20250210,104100,7944770,17200,17200,17200,17200,0
|
|
20250210,104000,7944770,17200,17200,17200,17200,4
|
|
20250210,103900,7875970,17200,17200,17200,17200,0
|
|
20250210,103800,7875970,17200,17200,17200,17200,4
|
|
20250210,103700,7807170,17180,17180,17180,17180,0
|
|
20250210,103600,7807170,17180,17180,17180,17180,2
|
|
20250210,103500,7772810,17180,17180,17180,17180,0
|
|
20250210,103400,7772810,17180,17180,17180,17180,0
|
|
20250210,103300,7772810,17180,17180,17180,17180,2
|
|
20250210,103200,7738450,17180,17180,17180,17180,4
|
|
20250210,103100,7669730,17180,17180,17180,17180,0
|
|
20250210,103000,7669730,17180,17180,17180,17180,0
|
|
20250210,102900,7669730,17180,17180,17180,17180,2
|
|
20250210,102800,7635370,17180,17180,17180,17180,10
|
|
20250210,102700,7463570,17180,17180,17180,17180,0
|
|
20250210,102600,7463570,17180,17180,17180,17180,0
|
|
20250210,102500,7463570,17180,17180,17180,17180,6
|
|
20250210,102400,7360490,17180,17180,17180,17180,0
|
|
20250210,102300,7360490,17180,17180,17180,17180,0
|
|
20250210,102200,7360490,17180,17180,17180,17180,0
|
|
20250210,102100,7360490,17180,17180,17180,17180,5
|
|
20250210,102000,7274590,17180,17180,17180,17180,2
|
|
20250210,101900,7240230,17180,17180,17180,17180,0
|
|
20250210,101800,7240230,17180,17180,17180,17180,0
|
|
20250210,101700,7240230,17180,17180,17180,17180,4
|
|
20250210,101600,7171510,17180,17180,17180,17180,2
|
|
20250210,101500,7137150,17180,17180,17180,17180,0
|
|
20250210,101400,7137150,17180,17180,17180,17180,4
|
|
20250210,101300,7068430,17180,17180,17180,17180,0
|
|
20250210,101200,7068430,17180,17180,17180,17180,1
|
|
20250210,101100,7051250,17180,17180,17180,17180,0
|
|
20250210,101000,7051250,17180,17180,17180,17180,4
|
|
20250210,100900,6982530,17180,17180,17180,17180,0
|
|
20250210,100800,6982530,17180,17180,17180,17180,1
|
|
20250210,100700,6965350,17180,17200,17200,17180,80
|
|
20250210,100600,5590870,17180,17180,17180,17180,0
|
|
20250210,100500,5590870,17180,17180,17180,17180,5
|
|
20250210,100400,5504970,17200,17200,17200,17200,0
|
|
20250210,100300,5504970,17200,17200,17200,17200,5
|
|
20250210,100200,5418970,17200,17200,17200,17200,0
|
|
20250210,100100,5418970,17200,17200,17200,17200,0
|
|
20250210,100000,5418970,17200,17200,17200,17200,0
|
|
20250210,095900,5418970,17200,17200,17200,17200,7
|
|
20250210,095800,5298570,17200,17200,17200,17200,0
|
|
20250210,095700,5298570,17200,17200,17200,17200,0
|
|
20250210,095600,5298570,17200,17200,17200,17200,0
|
|
20250210,095500,5298570,17200,17200,17200,17200,4
|
|
20250210,095400,5229770,17200,17200,17200,17200,2
|
|
20250210,095300,5195370,17200,17200,17200,17200,0
|
|
20250210,095200,5195370,17200,17200,17200,17200,0
|
|
20250210,095100,5195370,17200,17200,17200,17200,4
|
|
20250210,095000,5126570,17200,17200,17200,17200,2
|
|
20250210,094900,5092170,17200,17200,17200,17200,0
|
|
20250210,094800,5092170,17200,17200,17200,17200,4
|
|
20250210,094700,5023370,17200,17200,17200,17200,0
|
|
20250210,094600,5023370,17200,17200,17200,17200,2
|
|
20250210,094500,4988970,17200,17200,17200,17200,0
|
|
20250210,094400,4988970,17200,17200,17200,17200,14
|
|
20250210,094300,4748170,17200,17200,17200,17200,0
|
|
20250210,094200,4748170,17200,17200,17200,17200,0
|
|
20250210,094100,4748170,17200,17200,17200,17200,2
|
|
20250210,094000,4713770,17200,17200,17200,17200,5
|
|
20250210,093900,4627770,17200,17200,17200,17200,0
|
|
20250210,093800,4627770,17200,17200,17200,17200,0
|
|
20250210,093700,4627770,17200,17200,17200,17200,5
|
|
20250210,093600,4541770,17200,17200,17200,17200,0
|
|
20250210,093500,4541770,17200,17200,17200,17200,0
|
|
20250210,093400,4541770,17200,17200,17200,17200,15
|
|
20250210,093300,4283770,17220,17210,17220,17210,200
|
|
20250210,093200,841260,17200,17200,17200,17200,0
|
|
20250210,093100,841260,17200,17200,17200,17200,7
|
|
20250210,093000,720860,17200,17200,17200,17200,0
|
|
20250210,092900,720860,17200,17200,17200,17200,0
|
|
20250210,092800,720860,17200,17200,17200,17200,0
|
|
20250210,092700,720860,17200,17200,17200,17200,0
|
|
20250210,092600,720860,17200,17200,17200,17200,0
|
|
20250210,092500,720860,17200,17200,17200,17200,0
|
|
20250210,092400,720860,17200,17200,17200,17200,2
|
|
20250210,092300,686460,17200,17200,17200,17200,0
|
|
20250210,092200,686460,17200,17200,17200,17200,0
|
|
20250210,092100,686460,17200,17200,17200,17200,0
|
|
20250210,092000,686460,17200,17200,17200,17200,0
|
|
20250210,091900,686460,17200,17200,17200,17200,2
|
|
20250210,091800,652060,17200,17200,17200,17200,4
|
|
20250210,091700,583260,17200,17200,17200,17200,0
|
|
20250210,091600,583260,17200,17200,17200,17200,0
|
|
20250210,091500,583260,17200,17200,17200,17200,2
|
|
20250210,091400,548860,17180,17180,17180,17180,4
|
|
20250210,091300,480140,17180,17180,17180,17180,0
|
|
20250210,091200,480140,17180,17180,17180,17180,5
|
|
20250210,091100,394240,17180,17180,17180,17180,7
|
|
20250210,091000,273980,17120,17120,17120,17120,0
|
|
20250210,090900,273980,17120,17120,17120,17120,0
|
|
20250210,090800,273980,17120,17120,17120,17120,0
|
|
20250210,090700,273980,17120,17120,17120,17120,0
|
|
20250210,090600,273980,17120,17120,17120,17120,0
|
|
20250210,090500,273980,17120,17120,17120,17120,0
|
|
20250210,090400,273980,17120,17120,17120,17120,0
|
|
20250210,090300,273980,17120,17180,17180,17120,16
|
|
20250210,090200,0,17180,17180,17180,17180,0
|
|
20250210,090100,0,17180,17180,17180,17180,0
|
|
20250210,090000,0,17180,17180,17180,17180,0
|