591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,184800,33854580,17220,17220,17220,17220,11
|
|
20250417,184700,33854580,17220,17220,17220,17220,0
|
|
20250417,184600,33854580,17220,17220,17220,17220,0
|
|
20250417,184500,33854580,17220,17220,17220,17220,0
|
|
20250417,184400,33854580,17220,17220,17220,17220,0
|
|
20250417,184300,33854580,17220,17220,17220,17220,0
|
|
20250417,184200,33854580,17220,17220,17220,17220,0
|
|
20250417,184100,33854580,17220,17220,17220,17220,0
|
|
20250417,184000,33854580,17220,17220,17220,17220,0
|
|
20250417,183900,33854580,17220,17220,17220,17220,0
|
|
20250417,183800,33854580,17220,17220,17220,17220,0
|
|
20250417,183700,33854580,17220,17220,17220,17220,0
|
|
20250417,183600,33854580,17220,17220,17220,17220,0
|
|
20250417,183500,33854580,17220,17220,17220,17220,0
|
|
20250417,183400,33854580,17220,17220,17220,17220,0
|
|
20250417,183300,33854580,17220,17220,17220,17220,0
|
|
20250417,183200,33854580,17220,17220,17220,17220,0
|
|
20250417,183100,33854580,17220,17220,17220,17220,0
|
|
20250417,183000,33854580,17220,17220,17220,17220,0
|
|
20250417,182900,33854580,17220,17220,17220,17220,0
|
|
20250417,182800,33854580,17220,17220,17220,17220,0
|
|
20250417,182700,33854580,17220,17220,17220,17220,0
|
|
20250417,182600,33854580,17220,17220,17220,17220,0
|
|
20250417,182500,33854580,17220,17220,17220,17220,0
|
|
20250417,182400,33854580,17220,17220,17220,17220,0
|
|
20250417,182300,33854580,17220,17220,17220,17220,0
|
|
20250417,182200,33854580,17220,17220,17220,17220,0
|
|
20250417,182100,33854580,17220,17220,17220,17220,0
|
|
20250417,182000,33854580,17220,17220,17220,17220,0
|
|
20250417,181900,33854580,17220,17220,17220,17220,0
|
|
20250417,181800,33854580,17220,17220,17220,17220,11
|
|
20250417,181700,33854580,17220,17220,17220,17220,0
|
|
20250417,181600,33854580,17220,17220,17220,17220,0
|
|
20250417,181500,33854580,17220,17220,17220,17220,0
|
|
20250417,181400,33854580,17220,17220,17220,17220,0
|
|
20250417,181300,33854580,17220,17220,17220,17220,0
|
|
20250417,181200,33854580,17220,17220,17220,17220,0
|
|
20250417,181100,33854580,17220,17220,17220,17220,0
|
|
20250417,181000,33854580,17220,17220,17220,17220,0
|
|
20250417,180900,33854580,17220,17220,17220,17220,0
|
|
20250417,180800,33854580,17220,17220,17220,17220,0
|
|
20250417,180700,33854580,17220,17220,17220,17220,0
|
|
20250417,180600,33854580,17220,17220,17220,17220,0
|
|
20250417,180500,33854580,17220,17220,17220,17220,0
|
|
20250417,180400,33854580,17220,17220,17220,17220,0
|
|
20250417,180300,33854580,17220,17220,17220,17220,0
|
|
20250417,180200,33854580,17220,17220,17220,17220,0
|
|
20250417,180100,33854580,17220,17220,17220,17220,0
|
|
20250417,180000,33854580,17220,17220,17220,17220,0
|
|
20250417,175900,33854580,17220,17220,17220,17220,0
|
|
20250417,175800,33854580,17220,17220,17220,17220,0
|
|
20250417,175700,33854580,17220,17220,17220,17220,0
|
|
20250417,175600,33854580,17220,17220,17220,17220,0
|
|
20250417,175500,33854580,17220,17220,17220,17220,0
|
|
20250417,175400,33854580,17220,17220,17220,17220,0
|
|
20250417,175300,33854580,17220,17220,17220,17220,0
|
|
20250417,175200,33854580,17220,17220,17220,17220,0
|
|
20250417,175100,33854580,17220,17220,17220,17220,0
|
|
20250417,175000,33854580,17220,17220,17220,17220,0
|
|
20250417,174900,33854580,17220,17220,17220,17220,0
|
|
20250417,174800,33854580,17220,17220,17220,17220,11
|
|
20250417,174700,33854580,17220,17220,17220,17220,0
|
|
20250417,174600,33854580,17220,17220,17220,17220,0
|
|
20250417,174500,33854580,17220,17220,17220,17220,0
|
|
20250417,174400,33854580,17220,17220,17220,17220,0
|
|
20250417,174300,33854580,17220,17220,17220,17220,0
|
|
20250417,174200,33854580,17220,17220,17220,17220,0
|
|
20250417,174100,33854580,17220,17220,17220,17220,0
|
|
20250417,174000,33854580,17220,17220,17220,17220,0
|
|
20250417,173900,33854580,17220,17220,17220,17220,0
|
|
20250417,173800,33854580,17220,17220,17220,17220,0
|
|
20250417,173700,33854580,17220,17220,17220,17220,0
|
|
20250417,173600,33854580,17220,17220,17220,17220,0
|
|
20250417,173500,33854580,17220,17220,17220,17220,0
|
|
20250417,173400,33854580,17220,17220,17220,17220,0
|
|
20250417,173300,33854580,17220,17220,17220,17220,0
|
|
20250417,173200,33854580,17220,17220,17220,17220,0
|
|
20250417,173100,33854580,17220,17220,17220,17220,0
|
|
20250417,173000,33854580,17220,17220,17220,17220,0
|
|
20250417,172900,33854580,17220,17220,17220,17220,0
|
|
20250417,172800,33854580,17220,17220,17220,17220,0
|
|
20250417,172700,33854580,17220,17220,17220,17220,0
|
|
20250417,172600,33854580,17220,17220,17220,17220,0
|
|
20250417,172500,33854580,17220,17220,17220,17220,0
|
|
20250417,172400,33854580,17220,17220,17220,17220,0
|
|
20250417,172300,33854580,17220,17220,17220,17220,0
|
|
20250417,172200,33854580,17220,17220,17220,17220,0
|
|
20250417,172100,33854580,17220,17220,17220,17220,0
|
|
20250417,172000,33854580,17220,17220,17220,17220,0
|
|
20250417,171900,33854580,17220,17220,17220,17220,0
|
|
20250417,171800,33854580,17220,17220,17220,17220,11
|
|
20250417,171700,33854580,17220,17220,17220,17220,0
|
|
20250417,171600,33854580,17220,17220,17220,17220,0
|
|
20250417,171500,33854580,17220,17220,17220,17220,0
|
|
20250417,171400,33854580,17220,17220,17220,17220,0
|
|
20250417,171300,33854580,17220,17220,17220,17220,0
|
|
20250417,171200,33854580,17220,17220,17220,17220,0
|
|
20250417,171100,33854580,17220,17220,17220,17220,0
|
|
20250417,171000,33854580,17220,17220,17220,17220,0
|
|
20250417,170900,33854580,17220,17220,17220,17220,0
|
|
20250417,170800,33854580,17220,17220,17220,17220,0
|
|
20250417,170700,33854580,17220,17220,17220,17220,0
|
|
20250417,170600,33854580,17220,17220,17220,17220,0
|
|
20250417,170500,33854580,17220,17220,17220,17220,0
|
|
20250417,170400,33854580,17220,17220,17220,17220,0
|
|
20250417,170300,33854580,17220,17220,17220,17220,0
|
|
20250417,170200,33854580,17220,17220,17220,17220,0
|
|
20250417,170100,33854580,17220,17220,17220,17220,0
|
|
20250417,170000,33854580,17220,17220,17220,17220,0
|
|
20250417,165900,33854580,17220,17220,17220,17220,0
|
|
20250417,165800,33854580,17220,17220,17220,17220,0
|
|
20250417,165700,33854580,17220,17220,17220,17220,0
|
|
20250417,165600,33854580,17220,17220,17220,17220,0
|
|
20250417,165500,33854580,17220,17220,17220,17220,0
|
|
20250417,165400,33854580,17220,17220,17220,17220,0
|
|
20250417,165300,33854580,17220,17220,17220,17220,0
|
|
20250417,165200,33854580,17220,17220,17220,17220,0
|
|
20250417,165100,33854580,17220,17220,17220,17220,0
|
|
20250417,165000,33854580,17220,17220,17220,17220,0
|
|
20250417,164900,33854580,17220,17220,17220,17220,0
|
|
20250417,164800,33854580,17220,17220,17220,17220,11
|
|
20250417,164700,33854580,17220,17220,17220,17220,0
|
|
20250417,164600,33854580,17220,17220,17220,17220,0
|
|
20250417,164500,33854580,17220,17220,17220,17220,0
|
|
20250417,164400,33854580,17220,17220,17220,17220,0
|
|
20250417,164300,33854580,17220,17220,17220,17220,0
|
|
20250417,164200,33854580,17220,17220,17220,17220,0
|
|
20250417,164100,33854580,17220,17220,17220,17220,0
|
|
20250417,164000,33854580,17220,17220,17220,17220,0
|
|
20250417,163900,33854580,17220,17220,17220,17220,0
|
|
20250417,163800,33854580,17220,17220,17220,17220,0
|
|
20250417,163700,33854580,17220,17220,17220,17220,0
|
|
20250417,163600,33854580,17220,17220,17220,17220,0
|
|
20250417,163500,33854580,17220,17220,17220,17220,0
|
|
20250417,163400,33854580,17220,17220,17220,17220,0
|
|
20250417,163300,33854580,17220,17220,17220,17220,0
|
|
20250417,163200,33854580,17220,17220,17220,17220,0
|
|
20250417,163100,33854580,17220,17220,17220,17220,0
|
|
20250417,163000,33854580,17220,17220,17220,17220,0
|
|
20250417,162900,33854580,17220,17220,17220,17220,0
|
|
20250417,162800,33854580,17220,17220,17220,17220,0
|
|
20250417,162700,33854580,17220,17220,17220,17220,0
|
|
20250417,162600,33854580,17220,17220,17220,17220,0
|
|
20250417,162500,33854580,17220,17220,17220,17220,0
|
|
20250417,162400,33854580,17220,17220,17220,17220,0
|
|
20250417,162300,33854580,17220,17220,17220,17220,0
|
|
20250417,162200,33854580,17220,17220,17220,17220,0
|
|
20250417,162100,33854580,17220,17220,17220,17220,0
|
|
20250417,162000,33854580,17220,17220,17220,17220,0
|
|
20250417,161900,33854580,17220,17220,17220,17220,0
|
|
20250417,161800,33854580,17220,17220,17220,17220,11
|
|
20250417,161700,33854580,17220,17220,17220,17220,0
|
|
20250417,161600,33854580,17220,17220,17220,17220,0
|
|
20250417,161500,33854580,17220,17220,17220,17220,0
|
|
20250417,161400,33854580,17220,17220,17220,17220,0
|
|
20250417,161300,33854580,17220,17220,17220,17220,0
|
|
20250417,161200,33854580,17220,17220,17220,17220,0
|
|
20250417,161100,33854580,17220,17220,17220,17220,0
|
|
20250417,161000,33854580,17220,17220,17220,17220,0
|
|
20250417,160900,33854580,17220,17220,17220,17220,0
|
|
20250417,160800,33854580,17220,17220,17220,17220,0
|
|
20250417,160700,33854580,17220,17220,17220,17220,0
|
|
20250417,160600,33854580,17220,17220,17220,17220,0
|
|
20250417,160500,33854580,17220,17220,17220,17220,0
|
|
20250417,160400,33854580,17220,17220,17220,17220,0
|
|
20250417,160300,33854580,17220,17220,17220,17220,0
|
|
20250417,160200,33854580,17220,17220,17220,17220,0
|
|
20250417,160100,33854580,17220,17220,17220,17220,0
|
|
20250417,160000,33854580,17220,17220,17220,17220,0
|
|
20250417,155900,33854580,17220,17220,17220,17220,0
|
|
20250417,155800,33854580,17220,17220,17220,17220,0
|
|
20250417,155700,33854580,17220,17220,17220,17220,0
|
|
20250417,155600,33854580,17220,17220,17220,17220,0
|
|
20250417,155500,33854580,17220,17220,17220,17220,0
|
|
20250417,155400,33854580,17220,17220,17220,17220,0
|
|
20250417,155300,33854580,17220,17220,17220,17220,0
|
|
20250417,155200,33854580,17220,17220,17220,17220,0
|
|
20250417,155100,33854580,17220,17220,17220,17220,0
|
|
20250417,155000,33854580,17220,17220,17220,17220,0
|
|
20250417,154900,33854580,17220,17220,17220,17220,0
|
|
20250417,154800,33854580,17220,17220,17220,17220,11
|
|
20250417,154700,33854580,17220,17220,17220,17220,0
|
|
20250417,154600,33854580,17220,17220,17220,17220,0
|
|
20250417,154500,33854580,17220,17220,17220,17220,0
|
|
20250417,154400,33854580,17220,17220,17220,17220,0
|
|
20250417,154300,33854580,17220,17220,17220,17220,0
|
|
20250417,154200,33854580,17220,17220,17220,17220,0
|
|
20250417,154100,33854580,17220,17220,17220,17220,0
|
|
20250417,154000,33854580,17220,17220,17220,17220,0
|
|
20250417,153900,33854580,17220,17220,17220,17220,0
|
|
20250417,153800,33854580,17220,17220,17220,17220,0
|
|
20250417,153700,33854580,17220,17220,17220,17220,0
|
|
20250417,153600,33854580,17220,17220,17220,17220,0
|
|
20250417,153500,33854580,17220,17220,17220,17220,0
|
|
20250417,153400,33854580,17220,17220,17220,17220,0
|
|
20250417,153300,33854580,17220,17220,17220,17220,0
|
|
20250417,153200,33854580,17220,17220,17220,17220,0
|
|
20250417,153100,33854580,17220,17220,17220,17220,0
|
|
20250417,153000,33854580,17220,17220,17220,17220,11
|
|
20250417,152900,33665160,17220,17220,17220,17220,0
|
|
20250417,152800,33665160,17220,17220,17220,17220,0
|
|
20250417,152700,33665160,17220,17220,17220,17220,0
|
|
20250417,152600,33665160,17220,17220,17220,17220,0
|
|
20250417,152500,33665160,17220,17220,17220,17220,0
|
|
20250417,152400,33665160,17220,17220,17220,17220,0
|
|
20250417,152300,33665160,17220,17220,17220,17220,0
|
|
20250417,152200,33665160,17220,17220,17220,17220,0
|
|
20250417,152100,33665160,17220,17220,17220,17220,0
|
|
20250417,152000,33665160,17220,17220,17220,17220,0
|
|
20250417,151900,33665160,17220,17220,17220,17220,0
|
|
20250417,151800,33665160,17220,17220,17220,17220,0
|
|
20250417,151700,33665160,17220,17220,17220,17220,0
|
|
20250417,151600,33665160,17220,17220,17220,17220,0
|
|
20250417,151500,33665160,17220,17220,17220,17220,0
|
|
20250417,151400,33665160,17220,17220,17220,17220,0
|
|
20250417,151300,33665160,17220,17220,17220,17220,0
|
|
20250417,151200,33665160,17220,17220,17220,17220,0
|
|
20250417,151100,33665160,17220,17220,17220,17220,0
|
|
20250417,151000,33665160,17220,17220,17220,17220,9
|
|
20250417,150900,33510180,17220,17220,17220,17220,9
|
|
20250417,150800,33355200,17200,17200,17200,17200,0
|
|
20250417,150700,33355200,17200,17200,17200,17200,0
|
|
20250417,150600,33355200,17200,17200,17200,17200,0
|
|
20250417,150500,33355200,17200,17200,17200,17200,0
|
|
20250417,150400,33355200,17200,17200,17200,17200,0
|
|
20250417,150300,33355200,17200,17200,17200,17200,0
|
|
20250417,150200,33355200,17200,17200,17200,17200,0
|
|
20250417,150100,33355200,17200,17200,17200,17200,0
|
|
20250417,150000,33355200,17200,17200,17200,17200,0
|
|
20250417,145900,33355200,17200,17200,17200,17200,0
|
|
20250417,145800,33355200,17200,17200,17200,17200,0
|
|
20250417,145700,33355200,17200,17200,17200,17200,0
|
|
20250417,145600,33355200,17200,17200,17200,17200,0
|
|
20250417,145500,33355200,17200,17200,17200,17200,0
|
|
20250417,145400,33355200,17200,17200,17200,17200,0
|
|
20250417,145300,33355200,17200,17200,17200,17200,0
|
|
20250417,145200,33355200,17200,17200,17200,17200,0
|
|
20250417,145100,33355200,17200,17200,17200,17200,0
|
|
20250417,145000,33355200,17200,17200,17200,17200,0
|
|
20250417,144900,33355200,17200,17200,17200,17200,0
|
|
20250417,144800,33355200,17200,17200,17200,17200,70
|
|
20250417,144700,32151200,17220,17220,17220,17220,0
|
|
20250417,144600,32151200,17220,17220,17220,17220,0
|
|
20250417,144500,32151200,17220,17220,17220,17220,0
|
|
20250417,144400,32151200,17220,17220,17220,17220,0
|
|
20250417,144300,32151200,17220,17220,17220,17220,0
|
|
20250417,144200,32151200,17220,17220,17220,17220,0
|
|
20250417,144100,32151200,17220,17220,17220,17220,0
|
|
20250417,144000,32151200,17220,17220,17220,17220,0
|
|
20250417,143900,32151200,17220,17220,17220,17220,0
|
|
20250417,143800,32151200,17220,17220,17220,17220,0
|
|
20250417,143700,32151200,17220,17220,17220,17220,0
|
|
20250417,143600,32151200,17220,17220,17220,17220,0
|
|
20250417,143500,32151200,17220,17220,17220,17220,0
|
|
20250417,143400,32151200,17220,17220,17220,17220,1
|
|
20250417,143300,32133980,17220,17220,17220,17220,0
|
|
20250417,143200,32133980,17220,17220,17220,17220,0
|
|
20250417,143100,32133980,17220,17220,17220,17220,1
|
|
20250417,143000,32116760,17220,17220,17220,17220,0
|
|
20250417,142900,32116760,17220,17220,17220,17220,1
|
|
20250417,142800,32099540,17220,17220,17220,17220,0
|
|
20250417,142700,32099540,17220,17220,17220,17220,0
|
|
20250417,142600,32099540,17220,17220,17220,17220,0
|
|
20250417,142500,32099540,17220,17220,17220,17220,0
|
|
20250417,142400,32099540,17220,17220,17220,17220,0
|
|
20250417,142300,32099540,17220,17220,17220,17220,0
|
|
20250417,142200,32099540,17220,17220,17220,17220,0
|
|
20250417,142100,32099540,17220,17220,17220,17220,0
|
|
20250417,142000,32099540,17220,17220,17220,17220,0
|
|
20250417,141900,32099540,17220,17220,17220,17220,1
|
|
20250417,141800,32082320,17230,17230,17230,17230,0
|
|
20250417,141700,32082320,17230,17230,17230,17230,0
|
|
20250417,141600,32082320,17230,17230,17230,17230,0
|
|
20250417,141500,32082320,17230,17230,17230,17230,0
|
|
20250417,141400,32082320,17230,17230,17230,17230,0
|
|
20250417,141300,32082320,17230,17230,17230,17230,0
|
|
20250417,141200,32082320,17230,17230,17230,17230,0
|
|
20250417,141100,32082320,17230,17230,17230,17230,0
|
|
20250417,141000,32082320,17230,17230,17230,17230,1
|
|
20250417,140900,32065090,17230,17230,17230,17230,0
|
|
20250417,140800,32065090,17230,17230,17230,17230,0
|
|
20250417,140700,32065090,17230,17230,17230,17230,0
|
|
20250417,140600,32065090,17230,17230,17230,17230,0
|
|
20250417,140500,32065090,17230,17230,17230,17230,0
|
|
20250417,140400,32065090,17230,17230,17230,17230,0
|
|
20250417,140300,32065090,17230,17230,17230,17230,0
|
|
20250417,140200,32065090,17230,17230,17230,17230,0
|
|
20250417,140100,32065090,17230,17230,17230,17230,0
|
|
20250417,140000,32065090,17230,17230,17230,17230,1
|
|
20250417,135900,32047860,17230,17230,17230,17230,0
|
|
20250417,135800,32047860,17230,17230,17230,17230,0
|
|
20250417,135700,32047860,17230,17230,17230,17230,0
|
|
20250417,135600,32047860,17230,17230,17230,17230,0
|
|
20250417,135500,32047860,17230,17230,17230,17230,0
|
|
20250417,135400,32047860,17230,17230,17230,17230,0
|
|
20250417,135300,32047860,17230,17230,17230,17230,0
|
|
20250417,135200,32047860,17230,17230,17230,17230,0
|
|
20250417,135100,32047860,17230,17230,17230,17230,0
|
|
20250417,135000,32047860,17230,17230,17230,17230,1
|
|
20250417,134900,32030630,17200,17200,17200,17200,0
|
|
20250417,134800,32030630,17200,17200,17200,17200,0
|
|
20250417,134700,32030630,17200,17200,17200,17200,0
|
|
20250417,134600,32030630,17200,17200,17200,17200,0
|
|
20250417,134500,32030630,17200,17200,17200,17200,0
|
|
20250417,134400,32030630,17200,17200,17200,17200,0
|
|
20250417,134300,32030630,17200,17200,17200,17200,0
|
|
20250417,134200,32030630,17200,17200,17200,17200,0
|
|
20250417,134100,32030630,17200,17200,17200,17200,0
|
|
20250417,134000,32030630,17200,17200,17200,17200,2
|
|
20250417,133900,31996230,17200,17200,17200,17200,0
|
|
20250417,133800,31996230,17200,17200,17200,17200,0
|
|
20250417,133700,31996230,17200,17200,17200,17200,0
|
|
20250417,133600,31996230,17200,17200,17200,17200,0
|
|
20250417,133500,31996230,17200,17200,17200,17200,0
|
|
20250417,133400,31996230,17200,17200,17200,17200,0
|
|
20250417,133300,31996230,17200,17200,17200,17200,0
|
|
20250417,133200,31996230,17200,17200,17200,17200,0
|
|
20250417,133100,31996230,17200,17200,17200,17200,0
|
|
20250417,133000,31996230,17200,17200,17200,17200,2
|
|
20250417,132900,31961830,17180,17180,17180,17180,33
|
|
20250417,132800,31394890,17180,17180,17180,17180,0
|
|
20250417,132700,31394890,17180,17180,17180,17180,0
|
|
20250417,132600,31394890,17180,17190,17190,17180,60
|
|
20250417,132500,30363700,17200,17200,17200,17200,0
|
|
20250417,132400,30363700,17200,17200,17200,17200,0
|
|
20250417,132300,30363700,17200,17200,17200,17200,0
|
|
20250417,132200,30363700,17200,17200,17200,17200,0
|
|
20250417,132100,30363700,17200,17200,17200,17200,0
|
|
20250417,132000,30363700,17200,17200,17200,17200,2
|
|
20250417,131900,30329300,17200,17200,17200,17200,0
|
|
20250417,131800,30329300,17200,17200,17200,17200,0
|
|
20250417,131700,30329300,17200,17200,17200,17200,0
|
|
20250417,131600,30329300,17200,17200,17200,17200,0
|
|
20250417,131500,30329300,17200,17200,17200,17200,3
|
|
20250417,131400,30277700,17200,17200,17200,17200,0
|
|
20250417,131300,30277700,17200,17200,17200,17200,0
|
|
20250417,131200,30277700,17200,17200,17200,17200,0
|
|
20250417,131100,30277700,17200,17200,17200,17200,0
|
|
20250417,131000,30277700,17200,17200,17200,17200,0
|
|
20250417,130900,30277700,17200,17200,17200,17200,0
|
|
20250417,130800,30277700,17200,17200,17200,17200,0
|
|
20250417,130700,30277700,17200,17200,17200,17200,0
|
|
20250417,130600,30277700,17200,17200,17200,17200,0
|
|
20250417,130500,30277700,17200,17200,17200,17200,0
|
|
20250417,130400,30277700,17200,17200,17200,17200,0
|
|
20250417,130300,30277700,17200,17200,17200,17200,0
|
|
20250417,130200,30277700,17200,17200,17200,17200,0
|
|
20250417,130100,30277700,17200,17200,17200,17200,0
|
|
20250417,130000,30277700,17200,17200,17200,17200,0
|
|
20250417,125900,30277700,17200,17200,17200,17200,0
|
|
20250417,125800,30277700,17200,17200,17200,17200,0
|
|
20250417,125700,30277700,17200,17200,17200,17200,1
|
|
20250417,125600,30260500,17200,17200,17200,17200,4
|
|
20250417,125500,30191700,17230,17230,17230,17230,0
|
|
20250417,125400,30191700,17230,17230,17230,17230,0
|
|
20250417,125300,30191700,17230,17230,17230,17230,0
|
|
20250417,125200,30191700,17230,17230,17230,17230,0
|
|
20250417,125100,30191700,17230,17230,17230,17230,40
|
|
20250417,125000,29502500,17230,17230,17230,17230,0
|
|
20250417,124900,29502500,17230,17230,17230,17230,0
|
|
20250417,124800,29502500,17230,17230,17230,17230,0
|
|
20250417,124700,29502500,17230,17230,17230,17230,0
|
|
20250417,124600,29502500,17230,17230,17230,17230,0
|
|
20250417,124500,29502500,17230,17230,17230,17230,0
|
|
20250417,124400,29502500,17230,17230,17230,17230,0
|
|
20250417,124300,29502500,17230,17230,17230,17230,0
|
|
20250417,124200,29502500,17230,17230,17230,17230,0
|
|
20250417,124100,29502500,17230,17230,17230,17230,0
|
|
20250417,124000,29502500,17230,17230,17230,17230,0
|
|
20250417,123900,29502500,17230,17230,17230,17230,0
|
|
20250417,123800,29502500,17230,17230,17230,17230,0
|
|
20250417,123700,29502500,17230,17230,17230,17230,0
|
|
20250417,123600,29502500,17230,17230,17230,17230,0
|
|
20250417,123500,29502500,17230,17230,17230,17230,0
|
|
20250417,123400,29502500,17230,17230,17230,17230,0
|
|
20250417,123300,29502500,17230,17230,17230,17230,0
|
|
20250417,123200,29502500,17230,17230,17230,17230,0
|
|
20250417,123100,29502500,17230,17230,17230,17230,0
|
|
20250417,123000,29502500,17230,17230,17230,17230,0
|
|
20250417,122900,29502500,17230,17230,17230,17230,0
|
|
20250417,122800,29502500,17230,17230,17230,17230,0
|
|
20250417,122700,29502500,17230,17230,17230,17230,0
|
|
20250417,122600,29502500,17230,17230,17230,17230,0
|
|
20250417,122500,29502500,17230,17230,17230,17230,0
|
|
20250417,122400,29502500,17230,17230,17230,17230,0
|
|
20250417,122300,29502500,17230,17230,17230,17230,0
|
|
20250417,122200,29502500,17230,17220,17230,17220,123
|
|
20250417,122100,27383300,17220,17220,17220,17220,0
|
|
20250417,122000,27383300,17220,17220,17220,17220,0
|
|
20250417,121900,27383300,17220,17220,17220,17220,0
|
|
20250417,121800,27383300,17220,17220,17220,17220,0
|
|
20250417,121700,27383300,17220,17220,17220,17220,0
|
|
20250417,121600,27383300,17220,17220,17220,17220,0
|
|
20250417,121500,27383300,17220,17220,17220,17220,0
|
|
20250417,121400,27383300,17220,17220,17220,17220,0
|
|
20250417,121300,27383300,17220,17220,17220,17220,0
|
|
20250417,121200,27383300,17220,17220,17220,17220,0
|
|
20250417,121100,27383300,17220,17220,17220,17220,0
|
|
20250417,121000,27383300,17220,17220,17220,17220,0
|
|
20250417,120900,27383300,17220,17220,17220,17220,0
|
|
20250417,120800,27383300,17220,17220,17220,17220,0
|
|
20250417,120700,27383300,17220,17220,17220,17220,0
|
|
20250417,120600,27383300,17220,17220,17220,17220,0
|
|
20250417,120500,27383300,17220,17220,17220,17220,0
|
|
20250417,120400,27383300,17220,17220,17220,17220,0
|
|
20250417,120300,27383300,17220,17220,17220,17220,0
|
|
20250417,120200,27383300,17220,17220,17220,17220,0
|
|
20250417,120100,27383300,17220,17220,17220,17220,0
|
|
20250417,120000,27383300,17220,17220,17220,17220,0
|
|
20250417,115900,27383300,17220,17220,17220,17220,0
|
|
20250417,115800,27383300,17220,17220,17220,17220,0
|
|
20250417,115700,27383300,17220,17220,17220,17220,1
|
|
20250417,115600,27366080,17220,17220,17220,17220,2
|
|
20250417,115500,27331640,17220,17220,17220,17220,0
|
|
20250417,115400,27331640,17220,17220,17220,17220,0
|
|
20250417,115300,27331640,17220,17220,17220,17220,0
|
|
20250417,115200,27331640,17220,17220,17220,17220,0
|
|
20250417,115100,27331640,17220,17220,17220,17220,0
|
|
20250417,115000,27331640,17220,17220,17220,17220,0
|
|
20250417,114900,27331640,17220,17220,17220,17220,708
|
|
20250417,114800,15139880,17230,17230,17230,17230,301
|
|
20250417,114700,9953650,17230,17220,17230,17220,481
|
|
20250417,114600,1670660,17220,17220,17220,17220,0
|
|
20250417,114500,1670660,17220,17220,17220,17220,0
|
|
20250417,114400,1670660,17220,17220,17220,17220,0
|
|
20250417,114300,1670660,17220,17220,17220,17220,50
|
|
20250417,114200,809660,17220,17220,17220,17220,0
|
|
20250417,114100,809660,17220,17220,17220,17220,0
|
|
20250417,114000,809660,17220,17220,17220,17220,0
|
|
20250417,113900,809660,17220,17220,17220,17220,0
|
|
20250417,113800,809660,17220,17220,17220,17220,0
|
|
20250417,113700,809660,17220,17220,17220,17220,0
|
|
20250417,113600,809660,17220,17220,17220,17220,0
|
|
20250417,113500,809660,17220,17220,17220,17220,0
|
|
20250417,113400,809660,17220,17220,17220,17220,0
|
|
20250417,113300,809660,17220,17220,17220,17220,0
|
|
20250417,113200,809660,17220,17220,17220,17220,0
|
|
20250417,113100,809660,17220,17220,17220,17220,0
|
|
20250417,113000,809660,17220,17220,17220,17220,0
|
|
20250417,112900,809660,17220,17220,17220,17220,2
|
|
20250417,112800,775220,17220,17220,17220,17220,0
|
|
20250417,112700,775220,17220,17220,17220,17220,0
|
|
20250417,112600,775220,17220,17220,17220,17220,0
|
|
20250417,112500,775220,17220,17220,17220,17220,0
|
|
20250417,112400,775220,17220,17220,17220,17220,0
|
|
20250417,112300,775220,17220,17220,17220,17220,0
|
|
20250417,112200,775220,17220,17220,17220,17220,0
|
|
20250417,112100,775220,17220,17220,17220,17220,0
|
|
20250417,112000,775220,17220,17220,17220,17220,0
|
|
20250417,111900,775220,17220,17220,17220,17220,3
|
|
20250417,111800,723560,17220,17220,17220,17220,0
|
|
20250417,111700,723560,17220,17220,17220,17220,0
|
|
20250417,111600,723560,17220,17220,17220,17220,0
|
|
20250417,111500,723560,17220,17220,17220,17220,0
|
|
20250417,111400,723560,17220,17220,17220,17220,0
|
|
20250417,111300,723560,17220,17220,17220,17220,0
|
|
20250417,111200,723560,17220,17220,17220,17220,0
|
|
20250417,111100,723560,17220,17220,17220,17220,0
|
|
20250417,111000,723560,17220,17220,17220,17220,0
|
|
20250417,110900,723560,17220,17220,17220,17220,3
|
|
20250417,110800,671900,17220,17220,17220,17220,0
|
|
20250417,110700,671900,17220,17220,17220,17220,0
|
|
20250417,110600,671900,17220,17220,17220,17220,0
|
|
20250417,110500,671900,17220,17220,17220,17220,0
|
|
20250417,110400,671900,17220,17220,17220,17220,0
|
|
20250417,110300,671900,17220,17220,17220,17220,0
|
|
20250417,110200,671900,17220,17220,17220,17220,0
|
|
20250417,110100,671900,17220,17220,17220,17220,0
|
|
20250417,110000,671900,17220,17220,17220,17220,0
|
|
20250417,105900,671900,17220,17190,17220,17190,4
|
|
20250417,105800,603050,17230,17230,17230,17230,0
|
|
20250417,105700,603050,17230,17230,17230,17230,0
|
|
20250417,105600,603050,17230,17230,17230,17230,0
|
|
20250417,105500,603050,17230,17230,17230,17230,0
|
|
20250417,105400,603050,17230,17230,17230,17230,0
|
|
20250417,105300,603050,17230,17230,17230,17230,0
|
|
20250417,105200,603050,17230,17230,17230,17230,0
|
|
20250417,105100,603050,17230,17230,17230,17230,0
|
|
20250417,105000,603050,17230,17230,17230,17230,0
|
|
20250417,104900,603050,17230,17230,17230,17230,3
|
|
20250417,104800,551360,17230,17230,17230,17230,0
|
|
20250417,104700,551360,17230,17230,17230,17230,0
|
|
20250417,104600,551360,17230,17230,17230,17230,0
|
|
20250417,104500,551360,17230,17230,17230,17230,0
|
|
20250417,104400,551360,17230,17230,17230,17230,0
|
|
20250417,104300,551360,17230,17230,17230,17230,0
|
|
20250417,104200,551360,17230,17230,17230,17230,0
|
|
20250417,104100,551360,17230,17230,17230,17230,0
|
|
20250417,104000,551360,17230,17230,17230,17230,0
|
|
20250417,103900,551360,17230,17230,17230,17230,3
|
|
20250417,103800,499670,17230,17230,17230,17230,0
|
|
20250417,103700,499670,17230,17230,17230,17230,1
|
|
20250417,103600,482440,17230,17230,17230,17230,0
|
|
20250417,103500,482440,17230,17230,17230,17230,0
|
|
20250417,103400,482440,17230,17230,17230,17230,0
|
|
20250417,103300,482440,17230,17230,17230,17230,0
|
|
20250417,103200,482440,17230,17230,17230,17230,0
|
|
20250417,103100,482440,17230,17230,17230,17230,0
|
|
20250417,103000,482440,17230,17230,17230,17230,0
|
|
20250417,102900,482440,17230,17230,17230,17230,3
|
|
20250417,102800,430750,17230,17230,17230,17230,0
|
|
20250417,102700,430750,17230,17230,17230,17230,0
|
|
20250417,102600,430750,17230,17230,17230,17230,0
|
|
20250417,102500,430750,17230,17230,17230,17230,0
|
|
20250417,102400,430750,17230,17230,17230,17230,0
|
|
20250417,102300,430750,17230,17230,17230,17230,0
|
|
20250417,102200,430750,17230,17230,17230,17230,0
|
|
20250417,102100,430750,17230,17230,17230,17230,0
|
|
20250417,102000,430750,17230,17230,17230,17230,0
|
|
20250417,101900,430750,17230,17230,17230,17230,4
|
|
20250417,101800,361830,17230,17230,17230,17230,0
|
|
20250417,101700,361830,17230,17230,17230,17230,0
|
|
20250417,101600,361830,17230,17230,17230,17230,0
|
|
20250417,101500,361830,17230,17230,17230,17230,0
|
|
20250417,101400,361830,17230,17230,17230,17230,0
|
|
20250417,101300,361830,17230,17230,17230,17230,0
|
|
20250417,101200,361830,17230,17230,17230,17230,1
|
|
20250417,101100,344600,17230,17230,17230,17230,0
|
|
20250417,101000,344600,17230,17230,17230,17230,0
|
|
20250417,100900,344600,17230,17230,17230,17230,11
|
|
20250417,100800,155070,17230,17230,17230,17230,0
|
|
20250417,100700,155070,17230,17230,17230,17230,0
|
|
20250417,100600,155070,17230,17230,17230,17230,0
|
|
20250417,100500,155070,17230,17230,17230,17230,0
|
|
20250417,100400,155070,17230,17230,17230,17230,0
|
|
20250417,100300,155070,17230,17230,17230,17230,0
|
|
20250417,100200,155070,17230,17230,17230,17230,0
|
|
20250417,100100,155070,17230,17230,17230,17230,0
|
|
20250417,100000,155070,17230,17230,17230,17230,0
|
|
20250417,095900,155070,17230,17230,17230,17230,4
|
|
20250417,095800,86150,17230,17230,17230,17230,0
|
|
20250417,095700,86150,17230,17230,17230,17230,0
|
|
20250417,095600,86150,17230,17230,17230,17230,0
|
|
20250417,095500,86150,17230,17230,17230,17230,0
|
|
20250417,095400,86150,17230,17230,17230,17230,0
|
|
20250417,095300,86150,17230,17230,17230,17230,0
|
|
20250417,095200,86150,17230,17230,17230,17230,0
|
|
20250417,095100,86150,17230,17230,17230,17230,0
|
|
20250417,095000,86150,17230,17230,17230,17230,0
|
|
20250417,094900,86150,17230,17230,17230,17230,0
|
|
20250417,094800,86150,17230,17230,17230,17230,0
|
|
20250417,094700,86150,17230,17230,17230,17230,0
|
|
20250417,094600,86150,17230,17230,17230,17230,0
|
|
20250417,094500,86150,17230,17230,17230,17230,1
|
|
20250417,094400,68920,17230,17230,17230,17230,0
|
|
20250417,094300,68920,17230,17230,17230,17230,0
|
|
20250417,094200,68920,17230,17230,17230,17230,0
|
|
20250417,094100,68920,17230,17230,17230,17230,0
|
|
20250417,094000,68920,17230,17230,17230,17230,0
|
|
20250417,093900,68920,17230,17230,17230,17230,0
|
|
20250417,093800,68920,17230,17230,17230,17230,0
|
|
20250417,093700,68920,17230,17230,17230,17230,0
|
|
20250417,093600,68920,17230,17230,17230,17230,2
|
|
20250417,093500,34460,17230,17230,17230,17230,0
|
|
20250417,093400,34460,17230,17230,17230,17230,0
|
|
20250417,093300,34460,17230,17230,17230,17230,0
|
|
20250417,093200,34460,17230,17230,17230,17230,0
|
|
20250417,093100,34460,17230,17230,17230,17230,0
|
|
20250417,093000,34460,17230,17230,17230,17230,2
|
|
20250417,092900,0,17190,17190,17190,17190,0
|
|
20250417,092800,0,17190,17190,17190,17190,0
|
|
20250417,092700,0,17190,17190,17190,17190,0
|
|
20250417,092600,0,17190,17190,17190,17190,0
|
|
20250417,092500,0,17190,17190,17190,17190,0
|
|
20250417,092400,0,17190,17190,17190,17190,0
|
|
20250417,092300,0,17190,17190,17190,17190,0
|
|
20250417,092200,0,17190,17190,17190,17190,0
|
|
20250417,092100,0,17190,17190,17190,17190,0
|
|
20250417,092000,0,17190,17190,17190,17190,0
|
|
20250417,091900,0,17190,17190,17190,17190,0
|
|
20250417,091800,0,17190,17190,17190,17190,0
|
|
20250417,091700,0,17190,17190,17190,17190,0
|
|
20250417,091600,0,17190,17190,17190,17190,0
|
|
20250417,091500,0,17190,17190,17190,17190,0
|
|
20250417,091400,0,17190,17190,17190,17190,0
|
|
20250417,091300,0,17190,17190,17190,17190,0
|
|
20250417,091200,0,17190,17190,17190,17190,0
|
|
20250417,091100,0,17190,17190,17190,17190,0
|
|
20250417,091000,0,17190,17190,17190,17190,0
|
|
20250417,090900,0,17190,17190,17190,17190,0
|
|
20250417,090800,0,17190,17190,17190,17190,0
|
|
20250417,090700,0,17190,17190,17190,17190,0
|
|
20250417,090600,0,17190,17190,17190,17190,0
|
|
20250417,090500,0,17190,17190,17190,17190,0
|
|
20250417,090400,0,17190,17190,17190,17190,0
|
|
20250417,090300,0,17190,17190,17190,17190,0
|
|
20250417,090200,0,17190,17190,17190,17190,0
|
|
20250417,090100,0,17190,17190,17190,17190,0
|
|
20250417,090000,0,17190,17190,17190,17190,0
|