609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,190600,28375250,16950,16950,16950,16950,70
|
|
20250304,190500,28375250,16950,16950,16950,16950,0
|
|
20250304,190400,28375250,16950,16950,16950,16950,0
|
|
20250304,190300,28375250,16950,16950,16950,16950,0
|
|
20250304,190200,28375250,16950,16950,16950,16950,0
|
|
20250304,190100,28375250,16950,16950,16950,16950,0
|
|
20250304,190000,28375250,16950,16950,16950,16950,0
|
|
20250304,185900,28375250,16950,16950,16950,16950,0
|
|
20250304,185800,28375250,16950,16950,16950,16950,0
|
|
20250304,185700,28375250,16950,16950,16950,16950,0
|
|
20250304,185600,28375250,16950,16950,16950,16950,0
|
|
20250304,185500,28375250,16950,16950,16950,16950,0
|
|
20250304,185400,28375250,16950,16950,16950,16950,0
|
|
20250304,185300,28375250,16950,16950,16950,16950,0
|
|
20250304,185200,28375250,16950,16950,16950,16950,0
|
|
20250304,185100,28375250,16950,16950,16950,16950,0
|
|
20250304,185000,28375250,16950,16950,16950,16950,0
|
|
20250304,184900,28375250,16950,16950,16950,16950,0
|
|
20250304,184800,28375250,16950,16950,16950,16950,0
|
|
20250304,184700,28375250,16950,16950,16950,16950,0
|
|
20250304,184600,28375250,16950,16950,16950,16950,0
|
|
20250304,184500,28375250,16950,16950,16950,16950,0
|
|
20250304,184400,28375250,16950,16950,16950,16950,0
|
|
20250304,184300,28375250,16950,16950,16950,16950,0
|
|
20250304,184200,28375250,16950,16950,16950,16950,0
|
|
20250304,184100,28375250,16950,16950,16950,16950,0
|
|
20250304,184000,28375250,16950,16950,16950,16950,0
|
|
20250304,183900,28375250,16950,16950,16950,16950,0
|
|
20250304,183800,28375250,16950,16950,16950,16950,0
|
|
20250304,183700,28375250,16950,16950,16950,16950,0
|
|
20250304,183600,28375250,16950,16950,16950,16950,70
|
|
20250304,183500,28375250,16950,16950,16950,16950,0
|
|
20250304,183400,28375250,16950,16950,16950,16950,0
|
|
20250304,183300,28375250,16950,16950,16950,16950,0
|
|
20250304,183200,28375250,16950,16950,16950,16950,0
|
|
20250304,183100,28375250,16950,16950,16950,16950,0
|
|
20250304,183000,28375250,16950,16950,16950,16950,0
|
|
20250304,182900,28375250,16950,16950,16950,16950,0
|
|
20250304,182800,28375250,16950,16950,16950,16950,0
|
|
20250304,182700,28375250,16950,16950,16950,16950,0
|
|
20250304,182600,28375250,16950,16950,16950,16950,0
|
|
20250304,182500,28375250,16950,16950,16950,16950,0
|
|
20250304,182400,28375250,16950,16950,16950,16950,0
|
|
20250304,182300,28375250,16950,16950,16950,16950,0
|
|
20250304,182200,28375250,16950,16950,16950,16950,0
|
|
20250304,182100,28375250,16950,16950,16950,16950,0
|
|
20250304,182000,28375250,16950,16950,16950,16950,0
|
|
20250304,181900,28375250,16950,16950,16950,16950,0
|
|
20250304,181800,28375250,16950,16950,16950,16950,0
|
|
20250304,181700,28375250,16950,16950,16950,16950,0
|
|
20250304,181600,28375250,16950,16950,16950,16950,0
|
|
20250304,181500,28375250,16950,16950,16950,16950,0
|
|
20250304,181400,28375250,16950,16950,16950,16950,0
|
|
20250304,181300,28375250,16950,16950,16950,16950,0
|
|
20250304,181200,28375250,16950,16950,16950,16950,0
|
|
20250304,181100,28375250,16950,16950,16950,16950,0
|
|
20250304,181000,28375250,16950,16950,16950,16950,0
|
|
20250304,180900,28375250,16950,16950,16950,16950,0
|
|
20250304,180800,28375250,16950,16950,16950,16950,0
|
|
20250304,180700,28375250,16950,16950,16950,16950,0
|
|
20250304,180600,28375250,16950,16950,16950,16950,70
|
|
20250304,180500,28375250,16950,16950,16950,16950,0
|
|
20250304,180400,28375250,16950,16950,16950,16950,0
|
|
20250304,180300,28375250,16950,16950,16950,16950,0
|
|
20250304,180200,28375250,16950,16950,16950,16950,0
|
|
20250304,180100,28375250,16950,16950,16950,16950,0
|
|
20250304,180000,28375250,16950,16950,16950,16950,0
|
|
20250304,175900,28375250,16950,16950,16950,16950,0
|
|
20250304,175800,28375250,16950,16950,16950,16950,0
|
|
20250304,175700,28375250,16950,16950,16950,16950,0
|
|
20250304,175600,28375250,16950,16950,16950,16950,0
|
|
20250304,175500,28375250,16950,16950,16950,16950,0
|
|
20250304,175400,28375250,16950,16950,16950,16950,0
|
|
20250304,175300,28375250,16950,16950,16950,16950,0
|
|
20250304,175200,28375250,16950,16950,16950,16950,0
|
|
20250304,175100,28375250,16950,16950,16950,16950,0
|
|
20250304,175000,28375250,16950,16950,16950,16950,0
|
|
20250304,174900,28375250,16950,16950,16950,16950,0
|
|
20250304,174800,28375250,16950,16950,16950,16950,0
|
|
20250304,174700,28375250,16950,16950,16950,16950,0
|
|
20250304,174600,28375250,16950,16950,16950,16950,0
|
|
20250304,174500,28375250,16950,16950,16950,16950,0
|
|
20250304,174400,28375250,16950,16950,16950,16950,0
|
|
20250304,174300,28375250,16950,16950,16950,16950,0
|
|
20250304,174200,28375250,16950,16950,16950,16950,0
|
|
20250304,174100,28375250,16950,16950,16950,16950,0
|
|
20250304,174000,28375250,16950,16950,16950,16950,0
|
|
20250304,173900,28375250,16950,16950,16950,16950,0
|
|
20250304,173800,28375250,16950,16950,16950,16950,0
|
|
20250304,173700,28375250,16950,16950,16950,16950,0
|
|
20250304,173600,28375250,16950,16950,16950,16950,70
|
|
20250304,173500,28375250,16950,16950,16950,16950,0
|
|
20250304,173400,28375250,16950,16950,16950,16950,0
|
|
20250304,173300,28375250,16950,16950,16950,16950,0
|
|
20250304,173200,28375250,16950,16950,16950,16950,0
|
|
20250304,173100,28375250,16950,16950,16950,16950,0
|
|
20250304,173000,28375250,16950,16950,16950,16950,0
|
|
20250304,172900,28375250,16950,16950,16950,16950,0
|
|
20250304,172800,28375250,16950,16950,16950,16950,0
|
|
20250304,172700,28375250,16950,16950,16950,16950,0
|
|
20250304,172600,28375250,16950,16950,16950,16950,0
|
|
20250304,172500,28375250,16950,16950,16950,16950,0
|
|
20250304,172400,28375250,16950,16950,16950,16950,0
|
|
20250304,172300,28375250,16950,16950,16950,16950,0
|
|
20250304,172200,28375250,16950,16950,16950,16950,0
|
|
20250304,172100,28375250,16950,16950,16950,16950,0
|
|
20250304,172000,28375250,16950,16950,16950,16950,0
|
|
20250304,171900,28375250,16950,16950,16950,16950,0
|
|
20250304,171800,28375250,16950,16950,16950,16950,0
|
|
20250304,171700,28375250,16950,16950,16950,16950,0
|
|
20250304,171600,28375250,16950,16950,16950,16950,0
|
|
20250304,171500,28375250,16950,16950,16950,16950,0
|
|
20250304,171400,28375250,16950,16950,16950,16950,0
|
|
20250304,171300,28375250,16950,16950,16950,16950,0
|
|
20250304,171200,28375250,16950,16950,16950,16950,0
|
|
20250304,171100,28375250,16950,16950,16950,16950,0
|
|
20250304,171000,28375250,16950,16950,16950,16950,0
|
|
20250304,170900,28375250,16950,16950,16950,16950,0
|
|
20250304,170800,28375250,16950,16950,16950,16950,0
|
|
20250304,170700,28375250,16950,16950,16950,16950,0
|
|
20250304,170600,28375250,16950,16950,16950,16950,70
|
|
20250304,170500,28375250,16950,16950,16950,16950,0
|
|
20250304,170400,28375250,16950,16950,16950,16950,0
|
|
20250304,170300,28375250,16950,16950,16950,16950,0
|
|
20250304,170200,28375250,16950,16950,16950,16950,0
|
|
20250304,170100,28375250,16950,16950,16950,16950,0
|
|
20250304,170000,28375250,16950,16950,16950,16950,0
|
|
20250304,165900,28375250,16950,16950,16950,16950,0
|
|
20250304,165800,28375250,16950,16950,16950,16950,0
|
|
20250304,165700,28375250,16950,16950,16950,16950,0
|
|
20250304,165600,28375250,16950,16950,16950,16950,0
|
|
20250304,165500,28375250,16950,16950,16950,16950,0
|
|
20250304,165400,28375250,16950,16950,16950,16950,0
|
|
20250304,165300,28375250,16950,16950,16950,16950,0
|
|
20250304,165200,28375250,16950,16950,16950,16950,0
|
|
20250304,165100,28375250,16950,16950,16950,16950,0
|
|
20250304,165000,28375250,16950,16950,16950,16950,0
|
|
20250304,164900,28375250,16950,16950,16950,16950,0
|
|
20250304,164800,28375250,16950,16950,16950,16950,0
|
|
20250304,164700,28375250,16950,16950,16950,16950,0
|
|
20250304,164600,28375250,16950,16950,16950,16950,0
|
|
20250304,164500,28375250,16950,16950,16950,16950,0
|
|
20250304,164400,28375250,16950,16950,16950,16950,0
|
|
20250304,164300,28375250,16950,16950,16950,16950,0
|
|
20250304,164200,28375250,16950,16950,16950,16950,0
|
|
20250304,164100,28375250,16950,16950,16950,16950,0
|
|
20250304,164000,28375250,16950,16950,16950,16950,0
|
|
20250304,163900,28375250,16950,16950,16950,16950,0
|
|
20250304,163800,28375250,16950,16950,16950,16950,0
|
|
20250304,163700,28375250,16950,16950,16950,16950,0
|
|
20250304,163600,28375250,16950,16950,16950,16950,70
|
|
20250304,163500,28375250,16950,16950,16950,16950,0
|
|
20250304,163400,28375250,16950,16950,16950,16950,0
|
|
20250304,163300,28375250,16950,16950,16950,16950,0
|
|
20250304,163200,28375250,16950,16950,16950,16950,0
|
|
20250304,163100,28375250,16950,16950,16950,16950,0
|
|
20250304,163000,28375250,16950,16950,16950,16950,0
|
|
20250304,162900,28375250,16950,16950,16950,16950,0
|
|
20250304,162800,28375250,16950,16950,16950,16950,0
|
|
20250304,162700,28375250,16950,16950,16950,16950,0
|
|
20250304,162600,28375250,16950,16950,16950,16950,0
|
|
20250304,162500,28375250,16950,16950,16950,16950,0
|
|
20250304,162400,28375250,16950,16950,16950,16950,0
|
|
20250304,162300,28375250,16950,16950,16950,16950,0
|
|
20250304,162200,28375250,16950,16950,16950,16950,0
|
|
20250304,162100,28375250,16950,16950,16950,16950,0
|
|
20250304,162000,28375250,16950,16950,16950,16950,0
|
|
20250304,161900,28375250,16950,16950,16950,16950,0
|
|
20250304,161800,28375250,16950,16950,16950,16950,0
|
|
20250304,161700,28375250,16950,16950,16950,16950,0
|
|
20250304,161600,28375250,16950,16950,16950,16950,0
|
|
20250304,161500,28375250,16950,16950,16950,16950,0
|
|
20250304,161400,28375250,16950,16950,16950,16950,0
|
|
20250304,161300,28375250,16950,16950,16950,16950,0
|
|
20250304,161200,28375250,16950,16950,16950,16950,0
|
|
20250304,161100,28375250,16950,16950,16950,16950,0
|
|
20250304,161000,28375250,16950,16950,16950,16950,0
|
|
20250304,160900,28375250,16950,16950,16950,16950,0
|
|
20250304,160800,28375250,16950,16950,16950,16950,0
|
|
20250304,160700,28375250,16950,16950,16950,16950,0
|
|
20250304,160600,28375250,16950,16950,16950,16950,70
|
|
20250304,160500,28375250,16950,16950,16950,16950,0
|
|
20250304,160400,28375250,16950,16950,16950,16950,0
|
|
20250304,160300,28375250,16950,16950,16950,16950,0
|
|
20250304,160200,28375250,16950,16950,16950,16950,0
|
|
20250304,160100,28375250,16950,16950,16950,16950,0
|
|
20250304,160000,28375250,16950,16950,16950,16950,0
|
|
20250304,155900,28375250,16950,16950,16950,16950,0
|
|
20250304,155800,28375250,16950,16950,16950,16950,0
|
|
20250304,155700,28375250,16950,16950,16950,16950,0
|
|
20250304,155600,28375250,16950,16950,16950,16950,0
|
|
20250304,155500,28375250,16950,16950,16950,16950,0
|
|
20250304,155400,28375250,16950,16950,16950,16950,0
|
|
20250304,155300,28375250,16950,16950,16950,16950,0
|
|
20250304,155200,28375250,16950,16950,16950,16950,0
|
|
20250304,155100,28375250,16950,16950,16950,16950,0
|
|
20250304,155000,28375250,16950,16950,16950,16950,0
|
|
20250304,154900,28375250,16950,16950,16950,16950,0
|
|
20250304,154800,28375250,16950,16950,16950,16950,0
|
|
20250304,154700,28375250,16950,16950,16950,16950,0
|
|
20250304,154600,28375250,16950,16950,16950,16950,0
|
|
20250304,154500,28375250,16950,16950,16950,16950,0
|
|
20250304,154400,28375250,16950,16950,16950,16950,0
|
|
20250304,154300,28375250,16950,16950,16950,16950,0
|
|
20250304,154200,28375250,16950,16950,16950,16950,0
|
|
20250304,154100,28375250,16950,16950,16950,16950,0
|
|
20250304,154000,28375250,16950,16950,16950,16950,0
|
|
20250304,153900,28375250,16950,16950,16950,16950,0
|
|
20250304,153800,28375250,16950,16950,16950,16950,0
|
|
20250304,153700,28375250,16950,16950,16950,16950,0
|
|
20250304,153600,28375250,16950,16950,16950,16950,70
|
|
20250304,153500,28375250,16950,16950,16950,16950,0
|
|
20250304,153400,28375250,16950,16950,16950,16950,0
|
|
20250304,153300,28375250,16950,16950,16950,16950,0
|
|
20250304,153200,28375250,16950,16950,16950,16950,0
|
|
20250304,153100,28375250,16950,16950,16950,16950,0
|
|
20250304,153000,28375250,16950,16950,16950,16950,70
|
|
20250304,152900,27188750,17170,17170,17170,17170,0
|
|
20250304,152800,27188750,17170,17170,17170,17170,0
|
|
20250304,152700,27188750,17170,17170,17170,17170,0
|
|
20250304,152600,27188750,17170,17170,17170,17170,0
|
|
20250304,152500,27188750,17170,17170,17170,17170,0
|
|
20250304,152400,27188750,17170,17170,17170,17170,0
|
|
20250304,152300,27188750,17170,17170,17170,17170,0
|
|
20250304,152200,27188750,17170,17170,17170,17170,0
|
|
20250304,152100,27188750,17170,17170,17170,17170,0
|
|
20250304,152000,27188750,17170,17170,17170,17170,0
|
|
20250304,151900,27188750,17170,17170,17170,17170,0
|
|
20250304,151800,27188750,17170,17170,17170,17170,0
|
|
20250304,151700,27188750,17170,17170,17170,17170,0
|
|
20250304,151600,27188750,17170,17170,17170,17170,0
|
|
20250304,151500,27188750,17170,17170,17170,17170,0
|
|
20250304,151400,27188750,17170,17170,17170,17170,1
|
|
20250304,151300,27171580,17010,17010,17010,17010,0
|
|
20250304,151200,27171580,17010,17010,17010,17010,0
|
|
20250304,151100,27171580,17010,17010,17010,17010,0
|
|
20250304,151000,27171580,17010,17010,17010,17010,1
|
|
20250304,150900,27154570,17190,17190,17190,17190,0
|
|
20250304,150800,27154570,17190,17190,17190,17190,0
|
|
20250304,150700,27154570,17190,17190,17190,17190,0
|
|
20250304,150600,27154570,17190,17190,17190,17190,0
|
|
20250304,150500,27154570,17190,17190,17190,17190,0
|
|
20250304,150400,27154570,17190,17190,17190,17190,0
|
|
20250304,150300,27154570,17190,17190,17190,17190,0
|
|
20250304,150200,27154570,17190,17190,17190,17190,0
|
|
20250304,150100,27154570,17190,17190,17190,17190,0
|
|
20250304,150000,27154570,17190,17190,17190,17190,0
|
|
20250304,145900,27154570,17190,17190,17190,17190,0
|
|
20250304,145800,27154570,17190,17190,17190,17190,0
|
|
20250304,145700,27154570,17190,17170,17190,17170,683
|
|
20250304,145600,15420010,17180,17180,17180,17180,0
|
|
20250304,145500,15420010,17180,17180,17180,17180,0
|
|
20250304,145400,15420010,17180,17180,17180,17180,0
|
|
20250304,145300,15420010,17180,17180,17180,17180,0
|
|
20250304,145200,15420010,17180,17180,17180,17180,0
|
|
20250304,145100,15420010,17180,17180,17180,17180,0
|
|
20250304,145000,15420010,17180,17180,17180,17180,0
|
|
20250304,144900,15420010,17180,17180,17180,17180,0
|
|
20250304,144800,15420010,17180,17180,17180,17180,0
|
|
20250304,144700,15420010,17180,17180,17180,17180,0
|
|
20250304,144600,15420010,17180,17180,17180,17180,0
|
|
20250304,144500,15420010,17180,17180,17180,17180,0
|
|
20250304,144400,15420010,17180,17180,17180,17180,0
|
|
20250304,144300,15420010,17180,17180,17180,17180,0
|
|
20250304,144200,15420010,17180,17180,17180,17180,1
|
|
20250304,144100,15402830,17180,17180,17180,17180,0
|
|
20250304,144000,15402830,17180,17180,17180,17180,0
|
|
20250304,143900,15402830,17180,17180,17180,17180,0
|
|
20250304,143800,15402830,17180,17180,17180,17180,0
|
|
20250304,143700,15402830,17180,17180,17180,17180,0
|
|
20250304,143600,15402830,17180,17180,17180,17180,0
|
|
20250304,143500,15402830,17180,17180,17180,17180,0
|
|
20250304,143400,15402830,17180,17180,17180,17180,0
|
|
20250304,143300,15402830,17180,17180,17180,17180,0
|
|
20250304,143200,15402830,17180,17180,17180,17180,0
|
|
20250304,143100,15402830,17180,17180,17180,17180,0
|
|
20250304,143000,15402830,17180,17180,17180,17180,0
|
|
20250304,142900,15402830,17180,17180,17180,17180,0
|
|
20250304,142800,15402830,17180,17180,17180,17180,0
|
|
20250304,142700,15402830,17180,17180,17180,17180,0
|
|
20250304,142600,15402830,17180,17140,17180,17140,2
|
|
20250304,142500,15368510,16940,16940,16940,16940,0
|
|
20250304,142400,15368510,16940,16940,16940,16940,0
|
|
20250304,142300,15368510,16940,16940,16940,16940,0
|
|
20250304,142200,15368510,16940,16940,16940,16940,0
|
|
20250304,142100,15368510,16940,16940,16940,16940,0
|
|
20250304,142000,15368510,16940,16940,16940,16940,0
|
|
20250304,141900,15368510,16940,16940,16940,16940,0
|
|
20250304,141800,15368510,16940,16940,16940,16940,0
|
|
20250304,141700,15368510,16940,16940,16940,16940,0
|
|
20250304,141600,15368510,16940,16940,16940,16940,0
|
|
20250304,141500,15368510,16940,16940,16940,16940,0
|
|
20250304,141400,15368510,16940,16940,16940,16940,0
|
|
20250304,141300,15368510,16940,16940,16940,16940,0
|
|
20250304,141200,15368510,16940,16940,16940,16940,0
|
|
20250304,141100,15368510,16940,16940,16940,16940,0
|
|
20250304,141000,15368510,16940,16940,16940,16940,0
|
|
20250304,140900,15368510,16940,16940,16940,16940,0
|
|
20250304,140800,15368510,16940,16940,16940,16940,0
|
|
20250304,140700,15368510,16940,16940,16940,16940,0
|
|
20250304,140600,15368510,16940,16940,16940,16940,0
|
|
20250304,140500,15368510,16940,16940,16940,16940,0
|
|
20250304,140400,15368510,16940,17130,17140,16500,112
|
|
20250304,140300,13470770,17140,17140,17140,17140,0
|
|
20250304,140200,13470770,17140,17140,17140,17140,0
|
|
20250304,140100,13470770,17140,17140,17140,17140,0
|
|
20250304,140000,13470770,17140,17140,17140,17140,0
|
|
20250304,135900,13470770,17140,17140,17140,17140,0
|
|
20250304,135800,13470770,17140,17140,17140,17140,0
|
|
20250304,135700,13470770,17140,17140,17140,17140,0
|
|
20250304,135600,13470770,17140,17140,17140,17140,0
|
|
20250304,135500,13470770,17140,17150,17150,17140,17
|
|
20250304,135400,13179370,17150,17150,17150,17150,0
|
|
20250304,135300,13179370,17150,17150,17150,17150,0
|
|
20250304,135200,13179370,17150,17150,17150,17150,0
|
|
20250304,135100,13179370,17150,17150,17150,17150,0
|
|
20250304,135000,13179370,17150,17150,17150,17150,0
|
|
20250304,134900,13179370,17150,17150,17150,17150,0
|
|
20250304,134800,13179370,17150,17150,17150,17150,0
|
|
20250304,134700,13179370,17150,17150,17150,17150,0
|
|
20250304,134600,13179370,17150,17150,17150,17150,0
|
|
20250304,134500,13179370,17150,17150,17150,17150,0
|
|
20250304,134400,13179370,17150,17150,17150,17150,0
|
|
20250304,134300,13179370,17150,17150,17150,17150,0
|
|
20250304,134200,13179370,17150,17150,17150,17150,0
|
|
20250304,134100,13179370,17150,17150,17150,17150,0
|
|
20250304,134000,13179370,17150,17150,17150,17150,0
|
|
20250304,133900,13179370,17150,17150,17150,17150,0
|
|
20250304,133800,13179370,17150,17150,17150,17150,0
|
|
20250304,133700,13179370,17150,17150,17150,17150,1
|
|
20250304,133600,13162220,17160,17160,17160,17160,0
|
|
20250304,133500,13162220,17160,17160,17160,17160,0
|
|
20250304,133400,13162220,17160,17160,17160,17160,0
|
|
20250304,133300,13162220,17160,17160,17160,17160,0
|
|
20250304,133200,13162220,17160,17160,17160,17160,0
|
|
20250304,133100,13162220,17160,17160,17160,17160,0
|
|
20250304,133000,13162220,17160,17160,17160,17160,0
|
|
20250304,132900,13162220,17160,17160,17160,17160,0
|
|
20250304,132800,13162220,17160,17160,17160,17160,0
|
|
20250304,132700,13162220,17160,17160,17160,17160,0
|
|
20250304,132600,13162220,17160,17160,17160,17160,0
|
|
20250304,132500,13162220,17160,17160,17160,17160,0
|
|
20250304,132400,13162220,17160,17160,17160,17160,0
|
|
20250304,132300,13162220,17160,17160,17160,17160,0
|
|
20250304,132200,13162220,17160,17160,17160,17160,0
|
|
20250304,132100,13162220,17160,17160,17160,17160,0
|
|
20250304,132000,13162220,17160,17160,17160,17160,0
|
|
20250304,131900,13162220,17160,17160,17160,17160,0
|
|
20250304,131800,13162220,17160,17160,17160,17160,0
|
|
20250304,131700,13162220,17160,17160,17160,17160,0
|
|
20250304,131600,13162220,17160,17160,17160,17160,0
|
|
20250304,131500,13162220,17160,17160,17160,17160,0
|
|
20250304,131400,13162220,17160,17160,17160,17160,0
|
|
20250304,131300,13162220,17160,17160,17160,17160,0
|
|
20250304,131200,13162220,17160,17160,17160,17160,0
|
|
20250304,131100,13162220,17160,17160,17160,17160,0
|
|
20250304,131000,13162220,17160,17160,17160,17160,0
|
|
20250304,130900,13162220,17160,17160,17160,17160,0
|
|
20250304,130800,13162220,17160,17160,17160,17160,0
|
|
20250304,130700,13162220,17160,17160,17160,17160,0
|
|
20250304,130600,13162220,17160,17160,17160,17160,0
|
|
20250304,130500,13162220,17160,17160,17160,17160,0
|
|
20250304,130400,13162220,17160,17160,17160,17160,0
|
|
20250304,130300,13162220,17160,17160,17160,17160,0
|
|
20250304,130200,13162220,17160,17160,17160,17160,0
|
|
20250304,130100,13162220,17160,17160,17160,17160,0
|
|
20250304,130000,13162220,17160,17160,17160,17160,0
|
|
20250304,125900,13162220,17160,17160,17160,17160,0
|
|
20250304,125800,13162220,17160,17160,17160,17160,0
|
|
20250304,125700,13162220,17160,17160,17160,17160,0
|
|
20250304,125600,13162220,17160,17160,17160,17160,0
|
|
20250304,125500,13162220,17160,17160,17160,17160,0
|
|
20250304,125400,13162220,17160,17160,17160,17160,0
|
|
20250304,125300,13162220,17160,17160,17160,17160,0
|
|
20250304,125200,13162220,17160,17160,17160,17160,0
|
|
20250304,125100,13162220,17160,17160,17160,17160,0
|
|
20250304,125000,13162220,17160,17160,17160,17160,0
|
|
20250304,124900,13162220,17160,17160,17160,17160,0
|
|
20250304,124800,13162220,17160,17160,17160,17160,0
|
|
20250304,124700,13162220,17160,17160,17160,17160,0
|
|
20250304,124600,13162220,17160,17160,17160,17160,0
|
|
20250304,124500,13162220,17160,17160,17160,17160,0
|
|
20250304,124400,13162220,17160,17160,17160,17160,0
|
|
20250304,124300,13162220,17160,17160,17160,17160,0
|
|
20250304,124200,13162220,17160,17160,17160,17160,0
|
|
20250304,124100,13162220,17160,17160,17160,17160,0
|
|
20250304,124000,13162220,17160,17160,17160,17160,0
|
|
20250304,123900,13162220,17160,17160,17160,17160,0
|
|
20250304,123800,13162220,17160,17160,17160,17160,0
|
|
20250304,123700,13162220,17160,17160,17160,17160,0
|
|
20250304,123600,13162220,17160,17160,17160,17160,0
|
|
20250304,123500,13162220,17160,17160,17160,17160,0
|
|
20250304,123400,13162220,17160,17160,17160,17160,0
|
|
20250304,123300,13162220,17160,17160,17160,17160,0
|
|
20250304,123200,13162220,17160,17160,17160,17160,0
|
|
20250304,123100,13162220,17160,17160,17160,17160,0
|
|
20250304,123000,13162220,17160,17160,17160,17160,6
|
|
20250304,122900,13059260,17160,17160,17160,17160,0
|
|
20250304,122800,13059260,17160,17160,17160,17160,0
|
|
20250304,122700,13059260,17160,17160,17160,17160,0
|
|
20250304,122600,13059260,17160,17160,17160,17160,0
|
|
20250304,122500,13059260,17160,17160,17160,17160,0
|
|
20250304,122400,13059260,17160,17160,17160,17160,0
|
|
20250304,122300,13059260,17160,17160,17160,17160,0
|
|
20250304,122200,13059260,17160,17160,17160,17160,0
|
|
20250304,122100,13059260,17160,17160,17160,17160,0
|
|
20250304,122000,13059260,17160,17160,17160,17160,0
|
|
20250304,121900,13059260,17160,17160,17160,17160,0
|
|
20250304,121800,13059260,17160,17160,17160,17160,0
|
|
20250304,121700,13059260,17160,17160,17160,17160,0
|
|
20250304,121600,13059260,17160,17160,17160,17160,0
|
|
20250304,121500,13059260,17160,17160,17160,17160,0
|
|
20250304,121400,13059260,17160,17160,17160,17160,0
|
|
20250304,121300,13059260,17160,17160,17160,17160,0
|
|
20250304,121200,13059260,17160,17160,17160,17160,0
|
|
20250304,121100,13059260,17160,17160,17160,17160,0
|
|
20250304,121000,13059260,17160,17160,17160,17160,0
|
|
20250304,120900,13059260,17160,17160,17160,17160,0
|
|
20250304,120800,13059260,17160,17160,17160,17160,0
|
|
20250304,120700,13059260,17160,17160,17160,17160,0
|
|
20250304,120600,13059260,17160,17160,17160,17160,0
|
|
20250304,120500,13059260,17160,17160,17160,17160,0
|
|
20250304,120400,13059260,17160,17160,17160,17160,0
|
|
20250304,120300,13059260,17160,17160,17160,17160,0
|
|
20250304,120200,13059260,17160,17160,17160,17160,0
|
|
20250304,120100,13059260,17160,17160,17160,17160,0
|
|
20250304,120000,13059260,17160,17160,17160,17160,0
|
|
20250304,115900,13059260,17160,17160,17160,17160,0
|
|
20250304,115800,13059260,17160,17160,17160,17160,0
|
|
20250304,115700,13059260,17160,17160,17160,17160,0
|
|
20250304,115600,13059260,17160,17160,17160,17160,0
|
|
20250304,115500,13059260,17160,17160,17160,17160,0
|
|
20250304,115400,13059260,17160,17160,17160,17160,0
|
|
20250304,115300,13059260,17160,17160,17160,17160,0
|
|
20250304,115200,13059260,17160,17160,17160,17160,0
|
|
20250304,115100,13059260,17160,17160,17160,17160,0
|
|
20250304,115000,13059260,17160,17160,17160,17160,0
|
|
20250304,114900,13059260,17160,17160,17160,17160,0
|
|
20250304,114800,13059260,17160,17160,17160,17160,0
|
|
20250304,114700,13059260,17160,17160,17160,17160,0
|
|
20250304,114600,13059260,17160,17160,17160,17160,0
|
|
20250304,114500,13059260,17160,17160,17160,17160,0
|
|
20250304,114400,13059260,17160,17160,17160,17160,0
|
|
20250304,114300,13059260,17160,17160,17160,17160,0
|
|
20250304,114200,13059260,17160,17160,17160,17160,0
|
|
20250304,114100,13059260,17160,17160,17160,17160,0
|
|
20250304,114000,13059260,17160,17160,17160,17160,0
|
|
20250304,113900,13059260,17160,17160,17160,17160,0
|
|
20250304,113800,13059260,17160,17160,17160,17160,0
|
|
20250304,113700,13059260,17160,17160,17160,17160,0
|
|
20250304,113600,13059260,17160,17160,17160,17160,2
|
|
20250304,113500,13024940,17160,17160,17160,17160,0
|
|
20250304,113400,13024940,17160,17160,17160,17160,0
|
|
20250304,113300,13024940,17160,17160,17160,17160,0
|
|
20250304,113200,13024940,17160,17160,17160,17160,0
|
|
20250304,113100,13024940,17160,17160,17160,17160,0
|
|
20250304,113000,13024940,17160,17160,17160,17160,0
|
|
20250304,112900,13024940,17160,17160,17160,17160,0
|
|
20250304,112800,13024940,17160,17160,17160,17160,0
|
|
20250304,112700,13024940,17160,17160,17160,17160,0
|
|
20250304,112600,13024940,17160,17160,17160,17160,0
|
|
20250304,112500,13024940,17160,17160,17160,17160,0
|
|
20250304,112400,13024940,17160,17160,17160,17160,0
|
|
20250304,112300,13024940,17160,17160,17160,17160,0
|
|
20250304,112200,13024940,17160,17160,17160,17160,0
|
|
20250304,112100,13024940,17160,17160,17160,17160,0
|
|
20250304,112000,13024940,17160,17160,17160,17160,0
|
|
20250304,111900,13024940,17160,17160,17160,17160,0
|
|
20250304,111800,13024940,17160,17160,17160,17160,0
|
|
20250304,111700,13024940,17160,17160,17160,17160,0
|
|
20250304,111600,13024940,17160,17160,17160,17160,0
|
|
20250304,111500,13024940,17160,17160,17160,17160,0
|
|
20250304,111400,13024940,17160,17160,17160,17160,0
|
|
20250304,111300,13024940,17160,17160,17160,17160,0
|
|
20250304,111200,13024940,17160,17160,17160,17160,0
|
|
20250304,111100,13024940,17160,17160,17160,17160,0
|
|
20250304,111000,13024940,17160,17160,17160,17160,0
|
|
20250304,110900,13024940,17160,17160,17160,17160,0
|
|
20250304,110800,13024940,17160,17160,17160,17160,0
|
|
20250304,110700,13024940,17160,17160,17160,17160,0
|
|
20250304,110600,13024940,17160,17160,17160,17160,0
|
|
20250304,110500,13024940,17160,17160,17160,17160,0
|
|
20250304,110400,13024940,17160,17160,17160,17160,0
|
|
20250304,110300,13024940,17160,17160,17160,17160,0
|
|
20250304,110200,13024940,17160,17160,17160,17160,0
|
|
20250304,110100,13024940,17160,17160,17160,17160,0
|
|
20250304,110000,13024940,17160,17160,17160,17160,1
|
|
20250304,105900,13007780,17160,17160,17160,17160,0
|
|
20250304,105800,13007780,17160,17160,17160,17160,0
|
|
20250304,105700,13007780,17160,17160,17160,17160,0
|
|
20250304,105600,13007780,17160,17160,17160,17160,0
|
|
20250304,105500,13007780,17160,17160,17160,17160,0
|
|
20250304,105400,13007780,17160,17160,17160,17160,0
|
|
20250304,105300,13007780,17160,17160,17160,17160,0
|
|
20250304,105200,13007780,17160,17160,17160,17160,0
|
|
20250304,105100,13007780,17160,17160,17160,17160,0
|
|
20250304,105000,13007780,17160,17160,17160,17160,0
|
|
20250304,104900,13007780,17160,17160,17160,17160,0
|
|
20250304,104800,13007780,17160,17160,17160,17160,0
|
|
20250304,104700,13007780,17160,17160,17160,17160,0
|
|
20250304,104600,13007780,17160,17160,17160,17160,0
|
|
20250304,104500,13007780,17160,17160,17160,17160,0
|
|
20250304,104400,13007780,17160,17160,17160,17160,0
|
|
20250304,104300,13007780,17160,17160,17160,17160,0
|
|
20250304,104200,13007780,17160,17160,17160,17160,0
|
|
20250304,104100,13007780,17160,17160,17160,17160,0
|
|
20250304,104000,13007780,17160,17160,17160,17160,0
|
|
20250304,103900,13007780,17160,17160,17160,17160,0
|
|
20250304,103800,13007780,17160,17160,17160,17160,0
|
|
20250304,103700,13007780,17160,17160,17160,17160,0
|
|
20250304,103600,13007780,17160,17160,17160,17160,0
|
|
20250304,103500,13007780,17160,17160,17160,17160,0
|
|
20250304,103400,13007780,17160,17160,17160,17160,0
|
|
20250304,103300,13007780,17160,17160,17160,17160,0
|
|
20250304,103200,13007780,17160,17160,17160,17160,0
|
|
20250304,103100,13007780,17160,17160,17160,17160,0
|
|
20250304,103000,13007780,17160,17160,17160,17160,0
|
|
20250304,102900,13007780,17160,17160,17160,17160,0
|
|
20250304,102800,13007780,17160,17160,17160,17160,0
|
|
20250304,102700,13007780,17160,17160,17160,17160,0
|
|
20250304,102600,13007780,17160,17160,17160,17160,0
|
|
20250304,102500,13007780,17160,17160,17160,17160,0
|
|
20250304,102400,13007780,17160,17160,17160,17160,0
|
|
20250304,102300,13007780,17160,17160,17160,17160,0
|
|
20250304,102200,13007780,17160,17160,17160,17160,0
|
|
20250304,102100,13007780,17160,17160,17160,17160,0
|
|
20250304,102000,13007780,17160,17160,17160,17160,0
|
|
20250304,101900,13007780,17160,17160,17160,17160,0
|
|
20250304,101800,13007780,17160,17160,17160,17160,0
|
|
20250304,101700,13007780,17160,17160,17160,17160,0
|
|
20250304,101600,13007780,17160,17160,17160,17160,0
|
|
20250304,101500,13007780,17160,17160,17160,17160,0
|
|
20250304,101400,13007780,17160,17160,17160,17160,0
|
|
20250304,101300,13007780,17160,17160,17160,17160,0
|
|
20250304,101200,13007780,17160,17160,17160,17160,0
|
|
20250304,101100,13007780,17160,17160,17160,17160,0
|
|
20250304,101000,13007780,17160,17160,17160,17160,0
|
|
20250304,100900,13007780,17160,17160,17160,17160,0
|
|
20250304,100800,13007780,17160,17160,17160,17160,0
|
|
20250304,100700,13007780,17160,17160,17160,17160,0
|
|
20250304,100600,13007780,17160,17160,17160,17160,0
|
|
20250304,100500,13007780,17160,17160,17160,17160,11
|
|
20250304,100400,12819020,17190,17190,17190,17190,0
|
|
20250304,100300,12819020,17190,17190,17190,17190,3
|
|
20250304,100200,12767450,17190,17190,17190,17190,0
|
|
20250304,100100,12767450,17190,17190,17190,17190,0
|
|
20250304,100000,12767450,17190,17190,17190,17190,0
|
|
20250304,095900,12767450,17190,17190,17190,17190,0
|
|
20250304,095800,12767450,17190,17190,17190,17190,0
|
|
20250304,095700,12767450,17190,17190,17190,17190,0
|
|
20250304,095600,12767450,17190,17190,17190,17190,0
|
|
20250304,095500,12767450,17190,17190,17190,17190,0
|
|
20250304,095400,12767450,17190,17190,17190,17190,0
|
|
20250304,095300,12767450,17190,17190,17190,17190,0
|
|
20250304,095200,12767450,17190,17190,17190,17190,0
|
|
20250304,095100,12767450,17190,17190,17190,17190,0
|
|
20250304,095000,12767450,17190,17190,17190,17190,0
|
|
20250304,094900,12767450,17190,17190,17190,17190,0
|
|
20250304,094800,12767450,17190,17190,17190,17190,0
|
|
20250304,094700,12767450,17190,17190,17190,17190,0
|
|
20250304,094600,12767450,17190,17190,17190,17190,0
|
|
20250304,094500,12767450,17190,17190,17190,17190,0
|
|
20250304,094400,12767450,17190,17180,17190,17180,10
|
|
20250304,094300,12595610,17190,17190,17190,17190,0
|
|
20250304,094200,12595610,17190,17190,17190,17190,0
|
|
20250304,094100,12595610,17190,17190,17190,17190,0
|
|
20250304,094000,12595610,17190,17190,17190,17190,0
|
|
20250304,093900,12595610,17190,17190,17190,17190,0
|
|
20250304,093800,12595610,17190,17190,17190,17190,0
|
|
20250304,093700,12595610,17190,17190,17190,17190,9
|
|
20250304,093600,12440900,17190,17190,17190,17190,9
|
|
20250304,093500,12286190,17190,17190,17190,17190,0
|
|
20250304,093400,12286190,17190,17170,17190,17170,703
|
|
20250304,093300,205750,17170,17170,17170,17170,3
|
|
20250304,093200,154240,17170,17170,17170,17170,0
|
|
20250304,093100,154240,17170,17170,17170,17170,0
|
|
20250304,093000,154240,17170,17170,17170,17170,1
|
|
20250304,092900,137070,17140,17140,17140,17140,0
|
|
20250304,092800,137070,17140,17140,17140,17140,0
|
|
20250304,092700,137070,17140,17140,17140,17140,0
|
|
20250304,092600,137070,17140,17140,17140,17140,0
|
|
20250304,092500,137070,17140,17140,17140,17140,0
|
|
20250304,092400,137070,17140,17140,17140,17140,0
|
|
20250304,092300,137070,17140,17150,17150,17140,2
|
|
20250304,092200,102780,17190,17190,17190,17190,0
|
|
20250304,092100,102780,17190,17190,17190,17190,0
|
|
20250304,092000,102780,17190,17190,17190,17190,0
|
|
20250304,091900,102780,17190,17190,17190,17190,0
|
|
20250304,091800,102780,17190,17190,17190,17190,0
|
|
20250304,091700,102780,17190,17190,17190,17190,0
|
|
20250304,091600,102780,17190,17190,17190,17190,0
|
|
20250304,091500,102780,17190,17190,17190,17190,0
|
|
20250304,091400,102780,17190,17190,17190,17190,0
|
|
20250304,091300,102780,17190,17190,17190,17190,0
|
|
20250304,091200,102780,17190,17190,17190,17190,0
|
|
20250304,091100,102780,17190,17190,17190,17190,0
|
|
20250304,091000,102780,17190,17190,17190,17190,0
|
|
20250304,090900,102780,17190,17190,17190,17190,0
|
|
20250304,090800,102780,17190,17190,17190,17190,0
|
|
20250304,090700,102780,17190,17190,17190,17190,0
|
|
20250304,090600,102780,17190,17190,17190,17190,0
|
|
20250304,090500,102780,17190,17190,17190,17190,0
|
|
20250304,090400,102780,17190,17190,17190,17190,0
|
|
20250304,090300,102780,17190,17190,17190,17190,0
|
|
20250304,090200,102780,17190,17190,17190,17190,0
|
|
20250304,090100,102780,17190,17190,17190,17190,2
|
|
20250304,090000,68400,17100,17100,17100,17100,4
|