608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,190500,45765730,17160,17160,17160,17160,4
|
|
20250306,190400,45765730,17160,17160,17160,17160,0
|
|
20250306,190300,45765730,17160,17160,17160,17160,0
|
|
20250306,190200,45765730,17160,17160,17160,17160,0
|
|
20250306,190100,45765730,17160,17160,17160,17160,0
|
|
20250306,190000,45765730,17160,17160,17160,17160,0
|
|
20250306,185900,45765730,17160,17160,17160,17160,0
|
|
20250306,185800,45765730,17160,17160,17160,17160,0
|
|
20250306,185700,45765730,17160,17160,17160,17160,0
|
|
20250306,185600,45765730,17160,17160,17160,17160,0
|
|
20250306,185500,45765730,17160,17160,17160,17160,0
|
|
20250306,185400,45765730,17160,17160,17160,17160,0
|
|
20250306,185300,45765730,17160,17160,17160,17160,0
|
|
20250306,185200,45765730,17160,17160,17160,17160,0
|
|
20250306,185100,45765730,17160,17160,17160,17160,0
|
|
20250306,185000,45765730,17160,17160,17160,17160,0
|
|
20250306,184900,45765730,17160,17160,17160,17160,0
|
|
20250306,184800,45765730,17160,17160,17160,17160,0
|
|
20250306,184700,45765730,17160,17160,17160,17160,0
|
|
20250306,184600,45765730,17160,17160,17160,17160,0
|
|
20250306,184500,45765730,17160,17160,17160,17160,0
|
|
20250306,184400,45765730,17160,17160,17160,17160,0
|
|
20250306,184300,45765730,17160,17160,17160,17160,0
|
|
20250306,184200,45765730,17160,17160,17160,17160,0
|
|
20250306,184100,45765730,17160,17160,17160,17160,0
|
|
20250306,184000,45765730,17160,17160,17160,17160,0
|
|
20250306,183900,45765730,17160,17160,17160,17160,0
|
|
20250306,183800,45765730,17160,17160,17160,17160,0
|
|
20250306,183700,45765730,17160,17160,17160,17160,0
|
|
20250306,183600,45765730,17160,17160,17160,17160,0
|
|
20250306,183500,45765730,17160,17160,17160,17160,4
|
|
20250306,183400,45765730,17160,17160,17160,17160,0
|
|
20250306,183300,45765730,17160,17160,17160,17160,0
|
|
20250306,183200,45765730,17160,17160,17160,17160,0
|
|
20250306,183100,45765730,17160,17160,17160,17160,0
|
|
20250306,183000,45765730,17160,17160,17160,17160,0
|
|
20250306,182900,45765730,17160,17160,17160,17160,0
|
|
20250306,182800,45765730,17160,17160,17160,17160,0
|
|
20250306,182700,45765730,17160,17160,17160,17160,0
|
|
20250306,182600,45765730,17160,17160,17160,17160,0
|
|
20250306,182500,45765730,17160,17160,17160,17160,0
|
|
20250306,182400,45765730,17160,17160,17160,17160,0
|
|
20250306,182300,45765730,17160,17160,17160,17160,0
|
|
20250306,182200,45765730,17160,17160,17160,17160,0
|
|
20250306,182100,45765730,17160,17160,17160,17160,0
|
|
20250306,182000,45765730,17160,17160,17160,17160,0
|
|
20250306,181900,45765730,17160,17160,17160,17160,0
|
|
20250306,181800,45765730,17160,17160,17160,17160,0
|
|
20250306,181700,45765730,17160,17160,17160,17160,0
|
|
20250306,181600,45765730,17160,17160,17160,17160,0
|
|
20250306,181500,45765730,17160,17160,17160,17160,0
|
|
20250306,181400,45765730,17160,17160,17160,17160,0
|
|
20250306,181300,45765730,17160,17160,17160,17160,0
|
|
20250306,181200,45765730,17160,17160,17160,17160,0
|
|
20250306,181100,45765730,17160,17160,17160,17160,0
|
|
20250306,181000,45765730,17160,17160,17160,17160,0
|
|
20250306,180900,45765730,17160,17160,17160,17160,0
|
|
20250306,180800,45765730,17160,17160,17160,17160,0
|
|
20250306,180700,45765730,17160,17160,17160,17160,0
|
|
20250306,180600,45765730,17160,17160,17160,17160,0
|
|
20250306,180500,45765730,17160,17160,17160,17160,4
|
|
20250306,180400,45765730,17160,17160,17160,17160,0
|
|
20250306,180300,45765730,17160,17160,17160,17160,0
|
|
20250306,180200,45765730,17160,17160,17160,17160,0
|
|
20250306,180100,45765730,17160,17160,17160,17160,0
|
|
20250306,180000,45765730,17160,17160,17160,17160,0
|
|
20250306,175900,45765730,17160,17160,17160,17160,0
|
|
20250306,175800,45765730,17160,17160,17160,17160,0
|
|
20250306,175700,45765730,17160,17160,17160,17160,0
|
|
20250306,175600,45765730,17160,17160,17160,17160,0
|
|
20250306,175500,45765730,17160,17160,17160,17160,0
|
|
20250306,175400,45765730,17160,17160,17160,17160,0
|
|
20250306,175300,45765730,17160,17160,17160,17160,0
|
|
20250306,175200,45765730,17160,17160,17160,17160,0
|
|
20250306,175100,45765730,17160,17160,17160,17160,0
|
|
20250306,175000,45765730,17160,17160,17160,17160,0
|
|
20250306,174900,45765730,17160,17160,17160,17160,0
|
|
20250306,174800,45765730,17160,17160,17160,17160,0
|
|
20250306,174700,45765730,17160,17160,17160,17160,0
|
|
20250306,174600,45765730,17160,17160,17160,17160,0
|
|
20250306,174500,45765730,17160,17160,17160,17160,0
|
|
20250306,174400,45765730,17160,17160,17160,17160,0
|
|
20250306,174300,45765730,17160,17160,17160,17160,0
|
|
20250306,174200,45765730,17160,17160,17160,17160,0
|
|
20250306,174100,45765730,17160,17160,17160,17160,0
|
|
20250306,174000,45765730,17160,17160,17160,17160,0
|
|
20250306,173900,45765730,17160,17160,17160,17160,0
|
|
20250306,173800,45765730,17160,17160,17160,17160,0
|
|
20250306,173700,45765730,17160,17160,17160,17160,0
|
|
20250306,173600,45765730,17160,17160,17160,17160,0
|
|
20250306,173500,45765730,17160,17160,17160,17160,4
|
|
20250306,173400,45765730,17160,17160,17160,17160,0
|
|
20250306,173300,45765730,17160,17160,17160,17160,0
|
|
20250306,173200,45765730,17160,17160,17160,17160,0
|
|
20250306,173100,45765730,17160,17160,17160,17160,0
|
|
20250306,173000,45765730,17160,17160,17160,17160,0
|
|
20250306,172900,45765730,17160,17160,17160,17160,0
|
|
20250306,172800,45765730,17160,17160,17160,17160,0
|
|
20250306,172700,45765730,17160,17160,17160,17160,0
|
|
20250306,172600,45765730,17160,17160,17160,17160,0
|
|
20250306,172500,45765730,17160,17160,17160,17160,0
|
|
20250306,172400,45765730,17160,17160,17160,17160,0
|
|
20250306,172300,45765730,17160,17160,17160,17160,0
|
|
20250306,172200,45765730,17160,17160,17160,17160,0
|
|
20250306,172100,45765730,17160,17160,17160,17160,0
|
|
20250306,172000,45765730,17160,17160,17160,17160,0
|
|
20250306,171900,45765730,17160,17160,17160,17160,0
|
|
20250306,171800,45765730,17160,17160,17160,17160,0
|
|
20250306,171700,45765730,17160,17160,17160,17160,0
|
|
20250306,171600,45765730,17160,17160,17160,17160,0
|
|
20250306,171500,45765730,17160,17160,17160,17160,0
|
|
20250306,171400,45765730,17160,17160,17160,17160,0
|
|
20250306,171300,45765730,17160,17160,17160,17160,0
|
|
20250306,171200,45765730,17160,17160,17160,17160,0
|
|
20250306,171100,45765730,17160,17160,17160,17160,0
|
|
20250306,171000,45765730,17160,17160,17160,17160,0
|
|
20250306,170900,45765730,17160,17160,17160,17160,0
|
|
20250306,170800,45765730,17160,17160,17160,17160,0
|
|
20250306,170700,45765730,17160,17160,17160,17160,0
|
|
20250306,170600,45765730,17160,17160,17160,17160,0
|
|
20250306,170500,45765730,17160,17160,17160,17160,4
|
|
20250306,170400,45765730,17160,17160,17160,17160,0
|
|
20250306,170300,45765730,17160,17160,17160,17160,0
|
|
20250306,170200,45765730,17160,17160,17160,17160,0
|
|
20250306,170100,45765730,17160,17160,17160,17160,0
|
|
20250306,170000,45765730,17160,17160,17160,17160,0
|
|
20250306,165900,45765730,17160,17160,17160,17160,0
|
|
20250306,165800,45765730,17160,17160,17160,17160,0
|
|
20250306,165700,45765730,17160,17160,17160,17160,0
|
|
20250306,165600,45765730,17160,17160,17160,17160,0
|
|
20250306,165500,45765730,17160,17160,17160,17160,0
|
|
20250306,165400,45765730,17160,17160,17160,17160,0
|
|
20250306,165300,45765730,17160,17160,17160,17160,0
|
|
20250306,165200,45765730,17160,17160,17160,17160,0
|
|
20250306,165100,45765730,17160,17160,17160,17160,0
|
|
20250306,165000,45765730,17160,17160,17160,17160,0
|
|
20250306,164900,45765730,17160,17160,17160,17160,0
|
|
20250306,164800,45765730,17160,17160,17160,17160,0
|
|
20250306,164700,45765730,17160,17160,17160,17160,0
|
|
20250306,164600,45765730,17160,17160,17160,17160,0
|
|
20250306,164500,45765730,17160,17160,17160,17160,0
|
|
20250306,164400,45765730,17160,17160,17160,17160,0
|
|
20250306,164300,45765730,17160,17160,17160,17160,0
|
|
20250306,164200,45765730,17160,17160,17160,17160,0
|
|
20250306,164100,45765730,17160,17160,17160,17160,0
|
|
20250306,164000,45765730,17160,17160,17160,17160,0
|
|
20250306,163900,45765730,17160,17160,17160,17160,0
|
|
20250306,163800,45765730,17160,17160,17160,17160,0
|
|
20250306,163700,45765730,17160,17160,17160,17160,0
|
|
20250306,163600,45765730,17160,17160,17160,17160,0
|
|
20250306,163500,45765730,17160,17160,17160,17160,4
|
|
20250306,163400,45765730,17160,17160,17160,17160,0
|
|
20250306,163300,45765730,17160,17160,17160,17160,0
|
|
20250306,163200,45765730,17160,17160,17160,17160,0
|
|
20250306,163100,45765730,17160,17160,17160,17160,0
|
|
20250306,163000,45765730,17160,17160,17160,17160,0
|
|
20250306,162900,45765730,17160,17160,17160,17160,0
|
|
20250306,162800,45765730,17160,17160,17160,17160,0
|
|
20250306,162700,45765730,17160,17160,17160,17160,0
|
|
20250306,162600,45765730,17160,17160,17160,17160,0
|
|
20250306,162500,45765730,17160,17160,17160,17160,0
|
|
20250306,162400,45765730,17160,17160,17160,17160,0
|
|
20250306,162300,45765730,17160,17160,17160,17160,0
|
|
20250306,162200,45765730,17160,17160,17160,17160,0
|
|
20250306,162100,45765730,17160,17160,17160,17160,0
|
|
20250306,162000,45765730,17160,17160,17160,17160,0
|
|
20250306,161900,45765730,17160,17160,17160,17160,0
|
|
20250306,161800,45765730,17160,17160,17160,17160,0
|
|
20250306,161700,45765730,17160,17160,17160,17160,0
|
|
20250306,161600,45765730,17160,17160,17160,17160,0
|
|
20250306,161500,45765730,17160,17160,17160,17160,0
|
|
20250306,161400,45765730,17160,17160,17160,17160,0
|
|
20250306,161300,45765730,17160,17160,17160,17160,0
|
|
20250306,161200,45765730,17160,17160,17160,17160,0
|
|
20250306,161100,45765730,17160,17160,17160,17160,0
|
|
20250306,161000,45765730,17160,17160,17160,17160,0
|
|
20250306,160900,45765730,17160,17160,17160,17160,0
|
|
20250306,160800,45765730,17160,17160,17160,17160,0
|
|
20250306,160700,45765730,17160,17160,17160,17160,0
|
|
20250306,160600,45765730,17160,17160,17160,17160,0
|
|
20250306,160500,45765730,17160,17160,17160,17160,4
|
|
20250306,160400,45765730,17160,17160,17160,17160,0
|
|
20250306,160300,45765730,17160,17160,17160,17160,0
|
|
20250306,160200,45765730,17160,17160,17160,17160,0
|
|
20250306,160100,45765730,17160,17160,17160,17160,0
|
|
20250306,160000,45765730,17160,17160,17160,17160,0
|
|
20250306,155900,45765730,17160,17160,17160,17160,0
|
|
20250306,155800,45765730,17160,17160,17160,17160,0
|
|
20250306,155700,45765730,17160,17160,17160,17160,0
|
|
20250306,155600,45765730,17160,17160,17160,17160,0
|
|
20250306,155500,45765730,17160,17160,17160,17160,0
|
|
20250306,155400,45765730,17160,17160,17160,17160,0
|
|
20250306,155300,45765730,17160,17160,17160,17160,0
|
|
20250306,155200,45765730,17160,17160,17160,17160,0
|
|
20250306,155100,45765730,17160,17160,17160,17160,0
|
|
20250306,155000,45765730,17160,17160,17160,17160,0
|
|
20250306,154900,45765730,17160,17160,17160,17160,0
|
|
20250306,154800,45765730,17160,17160,17160,17160,0
|
|
20250306,154700,45765730,17160,17160,17160,17160,0
|
|
20250306,154600,45765730,17160,17160,17160,17160,0
|
|
20250306,154500,45765730,17160,17160,17160,17160,0
|
|
20250306,154400,45765730,17160,17160,17160,17160,0
|
|
20250306,154300,45765730,17160,17160,17160,17160,0
|
|
20250306,154200,45765730,17160,17160,17160,17160,0
|
|
20250306,154100,45765730,17160,17160,17160,17160,0
|
|
20250306,154000,45765730,17160,17160,17160,17160,0
|
|
20250306,153900,45765730,17160,17160,17160,17160,0
|
|
20250306,153800,45765730,17160,17160,17160,17160,0
|
|
20250306,153700,45765730,17160,17160,17160,17160,0
|
|
20250306,153600,45765730,17160,17160,17160,17160,0
|
|
20250306,153500,45765730,17160,17160,17160,17160,4
|
|
20250306,153400,45765730,17160,17160,17160,17160,0
|
|
20250306,153300,45765730,17160,17160,17160,17160,0
|
|
20250306,153200,45765730,17160,17160,17160,17160,0
|
|
20250306,153100,45765730,17160,17160,17160,17160,0
|
|
20250306,153000,45765730,17160,17160,17160,17160,0
|
|
20250306,152900,45765730,17160,17160,17160,17160,0
|
|
20250306,152800,45765730,17160,17160,17160,17160,0
|
|
20250306,152700,45765730,17160,17160,17160,17160,0
|
|
20250306,152600,45765730,17160,17160,17160,17160,0
|
|
20250306,152500,45765730,17160,17160,17160,17160,0
|
|
20250306,152400,45765730,17160,17160,17160,17160,0
|
|
20250306,152300,45765730,17160,17160,17160,17160,0
|
|
20250306,152200,45765730,17160,17160,17160,17160,0
|
|
20250306,152100,45765730,17160,17160,17160,17160,0
|
|
20250306,152000,45765730,17160,17160,17160,17160,0
|
|
20250306,151900,45765730,17160,17160,17160,17160,0
|
|
20250306,151800,45765730,17160,17160,17160,17160,0
|
|
20250306,151700,45765730,17160,17160,17160,17160,4
|
|
20250306,151600,45697090,17160,17160,17160,17160,0
|
|
20250306,151500,45697090,17160,17160,17160,17160,0
|
|
20250306,151400,45697090,17160,17160,17160,17160,0
|
|
20250306,151300,45697090,17160,17160,17160,17160,3
|
|
20250306,151200,45645610,17160,17160,17160,17160,0
|
|
20250306,151100,45645610,17160,17160,17160,17160,0
|
|
20250306,151000,45645610,17160,17160,17160,17160,0
|
|
20250306,150900,45645610,17160,17160,17160,17160,3
|
|
20250306,150800,45594130,17160,17160,17160,17160,0
|
|
20250306,150700,45594130,17160,17160,17160,17160,0
|
|
20250306,150600,45594130,17160,17160,17160,17160,0
|
|
20250306,150500,45594130,17160,17160,17160,17160,4
|
|
20250306,150400,45525490,17160,17160,17160,17160,0
|
|
20250306,150300,45525490,17160,17160,17160,17160,0
|
|
20250306,150200,45525490,17160,17160,17160,17160,5
|
|
20250306,150100,45439690,17160,17160,17160,17160,3
|
|
20250306,150000,45388210,17160,17160,17160,17160,0
|
|
20250306,145900,45388210,17160,17160,17160,17160,0
|
|
20250306,145800,45388210,17160,17160,17160,17160,0
|
|
20250306,145700,45388210,17160,17160,17160,17160,4
|
|
20250306,145600,45319570,17160,17160,17160,17160,0
|
|
20250306,145500,45319570,17160,17160,17160,17160,0
|
|
20250306,145400,45319570,17160,17160,17160,17160,0
|
|
20250306,145300,45319570,17160,17160,17160,17160,3
|
|
20250306,145200,45268090,17160,17160,17160,17160,0
|
|
20250306,145100,45268090,17160,17160,17160,17160,0
|
|
20250306,145000,45268090,17160,17160,17160,17160,0
|
|
20250306,144900,45268090,17160,17160,17160,17160,4
|
|
20250306,144800,45199450,17160,17160,17160,17160,0
|
|
20250306,144700,45199450,17160,17160,17160,17160,0
|
|
20250306,144600,45199450,17160,17160,17160,17160,0
|
|
20250306,144500,45199450,17160,17160,17160,17160,3
|
|
20250306,144400,45147970,17170,17170,17170,17170,0
|
|
20250306,144300,45147970,17170,17170,17170,17170,0
|
|
20250306,144200,45147970,17170,17170,17170,17170,0
|
|
20250306,144100,45147970,17170,17170,17170,17170,4
|
|
20250306,144000,45079290,17170,17170,17170,17170,0
|
|
20250306,143900,45079290,17170,17170,17170,17170,0
|
|
20250306,143800,45079290,17170,17170,17170,17170,0
|
|
20250306,143700,45079290,17170,17170,17170,17170,4
|
|
20250306,143600,45010610,17170,17170,17170,17170,0
|
|
20250306,143500,45010610,17170,17170,17170,17170,0
|
|
20250306,143400,45010610,17170,17170,17170,17170,0
|
|
20250306,143300,45010610,17170,17170,17170,17170,3
|
|
20250306,143200,44959100,17170,17170,17170,17170,0
|
|
20250306,143100,44959100,17170,17170,17170,17170,0
|
|
20250306,143000,44959100,17170,17170,17170,17170,0
|
|
20250306,142900,44959100,17170,17170,17170,17170,4
|
|
20250306,142800,44890420,17170,17170,17170,17170,0
|
|
20250306,142700,44890420,17170,17170,17170,17170,0
|
|
20250306,142600,44890420,17170,17170,17170,17170,0
|
|
20250306,142500,44890420,17170,17170,17170,17170,3
|
|
20250306,142400,44838910,17170,17170,17170,17170,0
|
|
20250306,142300,44838910,17170,17170,17170,17170,0
|
|
20250306,142200,44838910,17170,17170,17170,17170,0
|
|
20250306,142100,44838910,17170,17170,17170,17170,4
|
|
20250306,142000,44770230,17140,17140,17140,17140,0
|
|
20250306,141900,44770230,17140,17140,17140,17140,123
|
|
20250306,141800,42662010,17170,17170,17170,17170,0
|
|
20250306,141700,42662010,17170,17170,17170,17170,3
|
|
20250306,141600,42610500,17170,17170,17170,17170,0
|
|
20250306,141500,42610500,17170,17170,17170,17170,0
|
|
20250306,141400,42610500,17170,17170,17170,17170,0
|
|
20250306,141300,42610500,17170,17170,17170,17170,4
|
|
20250306,141200,42541820,17160,17170,17170,17160,278
|
|
20250306,141100,37771210,17180,17180,17180,17180,0
|
|
20250306,141000,37771210,17180,17180,17180,17180,0
|
|
20250306,140900,37771210,17180,17180,17180,17180,3
|
|
20250306,140800,37719670,17180,17180,17180,17180,0
|
|
20250306,140700,37719670,17180,17180,17180,17180,0
|
|
20250306,140600,37719670,17180,17180,17180,17180,4
|
|
20250306,140500,37650950,17180,17180,17180,17180,0
|
|
20250306,140400,37650950,17180,17180,17180,17180,0
|
|
20250306,140300,37650950,17180,17180,17180,17180,16
|
|
20250306,140200,37376070,17180,17180,17180,17180,3
|
|
20250306,140100,37324530,17180,17180,17180,17180,0
|
|
20250306,140000,37324530,17180,17180,17180,17180,0
|
|
20250306,135900,37324530,17180,17180,17180,17180,0
|
|
20250306,135800,37324530,17180,17180,17180,17180,4
|
|
20250306,135700,37255810,17170,17170,17170,17170,0
|
|
20250306,135600,37255810,17170,17170,17170,17170,2
|
|
20250306,135500,37221470,17180,17180,17180,17180,0
|
|
20250306,135400,37221470,17180,17180,17180,17180,3
|
|
20250306,135300,37169930,17180,17180,17180,17180,0
|
|
20250306,135200,37169930,17180,17180,17180,17180,1
|
|
20250306,135100,37152750,17190,17190,17190,17190,0
|
|
20250306,135000,37152750,17190,17190,17190,17190,4
|
|
20250306,134900,37083990,17190,17190,17190,17190,0
|
|
20250306,134800,37083990,17190,17190,17190,17190,0
|
|
20250306,134700,37083990,17190,17190,17190,17190,0
|
|
20250306,134600,37083990,17190,17190,17190,17190,3
|
|
20250306,134500,37032420,17190,17190,17190,17190,0
|
|
20250306,134400,37032420,17190,17190,17190,17190,0
|
|
20250306,134300,37032420,17190,17190,17190,17190,0
|
|
20250306,134200,37032420,17190,17190,17190,17190,4
|
|
20250306,134100,36963660,17190,17190,17190,17190,0
|
|
20250306,134000,36963660,17190,17190,17190,17190,0
|
|
20250306,133900,36963660,17190,17190,17190,17190,0
|
|
20250306,133800,36963660,17190,17190,17190,17190,3
|
|
20250306,133700,36912090,17190,17190,17190,17190,0
|
|
20250306,133600,36912090,17190,17190,17190,17190,0
|
|
20250306,133500,36912090,17190,17190,17190,17190,0
|
|
20250306,133400,36912090,17190,17190,17190,17190,4
|
|
20250306,133300,36843330,17190,17190,17190,17190,0
|
|
20250306,133200,36843330,17190,17190,17190,17190,0
|
|
20250306,133100,36843330,17190,17190,17190,17190,0
|
|
20250306,133000,36843330,17190,17190,17190,17190,4
|
|
20250306,132900,36774570,17190,17190,17190,17190,0
|
|
20250306,132800,36774570,17190,17190,17190,17190,0
|
|
20250306,132700,36774570,17190,17190,17190,17190,0
|
|
20250306,132600,36774570,17190,17190,17190,17190,3
|
|
20250306,132500,36723000,17190,17190,17190,17190,0
|
|
20250306,132400,36723000,17190,17190,17190,17190,0
|
|
20250306,132300,36723000,17190,17190,17190,17190,59
|
|
20250306,132200,35708790,17190,17190,17190,17190,4
|
|
20250306,132100,35640030,17190,17190,17190,17190,0
|
|
20250306,132000,35640030,17190,17190,17190,17190,0
|
|
20250306,131900,35640030,17190,17190,17190,17190,0
|
|
20250306,131800,35640030,17190,17190,17190,17190,4
|
|
20250306,131700,35571270,17180,17180,17180,17180,0
|
|
20250306,131600,35571270,17180,17180,17180,17180,0
|
|
20250306,131500,35571270,17180,17180,17180,17180,18
|
|
20250306,131400,35262030,17180,17180,17180,17180,5
|
|
20250306,131300,35176130,17190,17190,17190,17190,0
|
|
20250306,131200,35176130,17190,17190,17190,17190,0
|
|
20250306,131100,35176130,17190,17190,17190,17190,0
|
|
20250306,131000,35176130,17190,17190,17190,17190,3
|
|
20250306,130900,35124560,17190,17190,17190,17190,0
|
|
20250306,130800,35124560,17190,17190,17190,17190,0
|
|
20250306,130700,35124560,17190,17190,17190,17190,0
|
|
20250306,130600,35124560,17190,17190,17190,17190,4
|
|
20250306,130500,35055800,17190,17190,17190,17190,0
|
|
20250306,130400,35055800,17190,17190,17190,17190,0
|
|
20250306,130300,35055800,17190,17190,17190,17190,0
|
|
20250306,130200,35055800,17190,17190,17190,17190,4
|
|
20250306,130100,34987040,17180,17180,17180,17180,586
|
|
20250306,130000,24919560,17180,17180,17180,17180,0
|
|
20250306,125900,24919560,17180,17180,17180,17180,4
|
|
20250306,125800,24850840,17180,17180,17180,17180,0
|
|
20250306,125700,24850840,17180,17180,17180,17180,0
|
|
20250306,125600,24850840,17180,17180,17180,17180,0
|
|
20250306,125500,24850840,17180,17180,17180,17180,3
|
|
20250306,125400,24799300,17180,17180,17180,17180,0
|
|
20250306,125300,24799300,17180,17180,17180,17180,0
|
|
20250306,125200,24799300,17180,17180,17180,17180,0
|
|
20250306,125100,24799300,17180,17180,17180,17180,4
|
|
20250306,125000,24730580,17180,17180,17180,17180,0
|
|
20250306,124900,24730580,17180,17180,17180,17180,0
|
|
20250306,124800,24730580,17180,17180,17180,17180,0
|
|
20250306,124700,24730580,17180,17180,17180,17180,3
|
|
20250306,124600,24679040,17180,17180,17180,17180,0
|
|
20250306,124500,24679040,17180,17180,17180,17180,0
|
|
20250306,124400,24679040,17180,17180,17180,17180,138
|
|
20250306,124300,22308200,17180,17180,17180,17180,4
|
|
20250306,124200,22239480,17180,17180,17180,17180,0
|
|
20250306,124100,22239480,17180,17180,17180,17180,0
|
|
20250306,124000,22239480,17180,17180,17180,17180,0
|
|
20250306,123900,22239480,17180,17180,17180,17180,3
|
|
20250306,123800,22187940,17180,17180,17180,17180,200
|
|
20250306,123700,18751940,17180,17180,17180,17180,0
|
|
20250306,123600,18751940,17180,17180,17180,17180,0
|
|
20250306,123500,18751940,17180,17180,17180,17180,4
|
|
20250306,123400,18683220,17180,17180,17180,17180,0
|
|
20250306,123300,18683220,17180,17180,17180,17180,0
|
|
20250306,123200,18683220,17180,17180,17180,17180,0
|
|
20250306,123100,18683220,17180,17180,17180,17180,3
|
|
20250306,123000,18631680,17180,17180,17180,17180,0
|
|
20250306,122900,18631680,17180,17180,17180,17180,0
|
|
20250306,122800,18631680,17180,17180,17180,17180,0
|
|
20250306,122700,18631680,17180,17170,17180,17170,502
|
|
20250306,122600,10012300,17150,17160,17160,17150,4
|
|
20250306,122500,9943680,17170,17170,17170,17170,0
|
|
20250306,122400,9943680,17170,17170,17170,17170,0
|
|
20250306,122300,9943680,17170,17170,17170,17170,4
|
|
20250306,122200,9875000,17170,17170,17170,17170,0
|
|
20250306,122100,9875000,17170,17170,17170,17170,0
|
|
20250306,122000,9875000,17170,17170,17170,17170,0
|
|
20250306,121900,9875000,17170,17170,17170,17170,3
|
|
20250306,121800,9823490,17170,17170,17170,17170,0
|
|
20250306,121700,9823490,17170,17170,17170,17170,0
|
|
20250306,121600,9823490,17170,17170,17170,17170,0
|
|
20250306,121500,9823490,17170,17170,17170,17170,4
|
|
20250306,121400,9754810,17170,17170,17170,17170,0
|
|
20250306,121300,9754810,17170,17170,17170,17170,0
|
|
20250306,121200,9754810,17170,17170,17170,17170,0
|
|
20250306,121100,9754810,17170,17170,17170,17170,3
|
|
20250306,121000,9703300,17170,17170,17170,17170,0
|
|
20250306,120900,9703300,17170,17170,17170,17170,0
|
|
20250306,120800,9703300,17170,17170,17170,17170,0
|
|
20250306,120700,9703300,17170,17170,17170,17170,4
|
|
20250306,120600,9634620,17170,17170,17170,17170,0
|
|
20250306,120500,9634620,17170,17170,17170,17170,0
|
|
20250306,120400,9634620,17170,17170,17170,17170,0
|
|
20250306,120300,9634620,17170,17170,17170,17170,3
|
|
20250306,120200,9583110,17170,17170,17170,17170,0
|
|
20250306,120100,9583110,17170,17170,17170,17170,0
|
|
20250306,120000,9583110,17170,17170,17170,17170,0
|
|
20250306,115900,9583110,17170,17170,17170,17170,4
|
|
20250306,115800,9514430,17170,17170,17170,17170,0
|
|
20250306,115700,9514430,17170,17170,17170,17170,0
|
|
20250306,115600,9514430,17170,17170,17170,17170,0
|
|
20250306,115500,9514430,17170,17170,17170,17170,3
|
|
20250306,115400,9462920,17170,17170,17170,17170,0
|
|
20250306,115300,9462920,17170,17170,17170,17170,0
|
|
20250306,115200,9462920,17170,17170,17170,17170,4
|
|
20250306,115100,9394240,17170,17170,17170,17170,0
|
|
20250306,115000,9394240,17170,17170,17170,17170,0
|
|
20250306,114900,9394240,17170,17170,17170,17170,0
|
|
20250306,114800,9394240,17170,17170,17170,17170,3
|
|
20250306,114700,9342730,17170,17170,17170,17170,0
|
|
20250306,114600,9342730,17170,17170,17170,17170,0
|
|
20250306,114500,9342730,17170,17170,17170,17170,0
|
|
20250306,114400,9342730,17170,17170,17170,17170,4
|
|
20250306,114300,9274050,17170,17170,17170,17170,0
|
|
20250306,114200,9274050,17170,17170,17170,17170,0
|
|
20250306,114100,9274050,17170,17170,17170,17170,0
|
|
20250306,114000,9274050,17170,17170,17170,17170,3
|
|
20250306,113900,9222540,17160,17160,17160,17160,0
|
|
20250306,113800,9222540,17160,17160,17160,17160,0
|
|
20250306,113700,9222540,17160,17160,17160,17160,0
|
|
20250306,113600,9222540,17160,17160,17160,17160,2
|
|
20250306,113500,9188220,17160,17160,17160,17160,0
|
|
20250306,113400,9188220,17160,17160,17160,17160,0
|
|
20250306,113300,9188220,17160,17160,17160,17160,0
|
|
20250306,113200,9188220,17160,17160,17160,17160,3
|
|
20250306,113100,9136740,17170,17170,17170,17170,0
|
|
20250306,113000,9136740,17170,17170,17170,17170,0
|
|
20250306,112900,9136740,17170,17170,17170,17170,0
|
|
20250306,112800,9136740,17170,17170,17170,17170,4
|
|
20250306,112700,9068060,17170,17170,17170,17170,0
|
|
20250306,112600,9068060,17170,17170,17170,17170,0
|
|
20250306,112500,9068060,17170,17170,17170,17170,0
|
|
20250306,112400,9068060,17170,17170,17170,17170,4
|
|
20250306,112300,8999380,17130,17130,17130,17130,0
|
|
20250306,112200,8999380,17130,17130,17130,17130,0
|
|
20250306,112100,8999380,17130,17130,17130,17130,0
|
|
20250306,112000,8999380,17130,17170,17170,17130,4
|
|
20250306,111900,8930740,17170,17170,17170,17170,0
|
|
20250306,111800,8930740,17170,17170,17170,17170,0
|
|
20250306,111700,8930740,17170,17170,17170,17170,0
|
|
20250306,111600,8930740,17170,17170,17170,17170,4
|
|
20250306,111500,8862060,17170,17170,17170,17170,0
|
|
20250306,111400,8862060,17170,17170,17170,17170,0
|
|
20250306,111300,8862060,17170,17170,17170,17170,0
|
|
20250306,111200,8862060,17170,17170,17170,17170,3
|
|
20250306,111100,8810550,17170,17170,17170,17170,0
|
|
20250306,111000,8810550,17170,17170,17170,17170,0
|
|
20250306,110900,8810550,17170,17170,17170,17170,0
|
|
20250306,110800,8810550,17170,17170,17170,17170,4
|
|
20250306,110700,8741870,17170,17170,17170,17170,0
|
|
20250306,110600,8741870,17170,17170,17170,17170,0
|
|
20250306,110500,8741870,17170,17170,17170,17170,0
|
|
20250306,110400,8741870,17170,17170,17170,17170,3
|
|
20250306,110300,8690360,17170,17170,17170,17170,0
|
|
20250306,110200,8690360,17170,17170,17170,17170,0
|
|
20250306,110100,8690360,17170,17170,17170,17170,1
|
|
20250306,110000,8673190,17170,17170,17170,17170,4
|
|
20250306,105900,8604510,17170,17170,17170,17170,0
|
|
20250306,105800,8604510,17170,17170,17170,17170,0
|
|
20250306,105700,8604510,17170,17170,17170,17170,0
|
|
20250306,105600,8604510,17170,17170,17170,17170,3
|
|
20250306,105500,8553000,17170,17170,17170,17170,0
|
|
20250306,105400,8553000,17170,17170,17170,17170,0
|
|
20250306,105300,8553000,17170,17170,17170,17170,0
|
|
20250306,105200,8553000,17170,17170,17170,17170,4
|
|
20250306,105100,8484320,17130,17130,17130,17130,0
|
|
20250306,105000,8484320,17130,17130,17130,17130,0
|
|
20250306,104900,8484320,17130,17130,17130,17130,1
|
|
20250306,104800,8467190,17170,17170,17170,17170,3
|
|
20250306,104700,8415680,17170,17170,17170,17170,0
|
|
20250306,104600,8415680,17170,17170,17170,17170,0
|
|
20250306,104500,8415680,17170,17170,17170,17170,4
|
|
20250306,104400,8347000,17170,17170,17170,17170,0
|
|
20250306,104300,8347000,17170,17170,17170,17170,0
|
|
20250306,104200,8347000,17170,17170,17170,17170,0
|
|
20250306,104100,8347000,17170,17170,17170,17170,4
|
|
20250306,104000,8278320,17170,17170,17170,17170,0
|
|
20250306,103900,8278320,17170,17170,17170,17170,0
|
|
20250306,103800,8278320,17170,17170,17170,17170,0
|
|
20250306,103700,8278320,17170,17170,17170,17170,4
|
|
20250306,103600,8209640,17160,17160,17160,17160,0
|
|
20250306,103500,8209640,17160,17160,17160,17160,0
|
|
20250306,103400,8209640,17160,17160,17160,17160,0
|
|
20250306,103300,8209640,17160,17160,17160,17160,3
|
|
20250306,103200,8158160,17160,17160,17160,17160,1
|
|
20250306,103100,8141000,17170,17170,17170,17170,0
|
|
20250306,103000,8141000,17170,17170,17170,17170,0
|
|
20250306,102900,8141000,17170,17170,17170,17170,4
|
|
20250306,102800,8072320,17170,17170,17170,17170,0
|
|
20250306,102700,8072320,17170,17170,17170,17170,0
|
|
20250306,102600,8072320,17170,17170,17170,17170,0
|
|
20250306,102500,8072320,17170,17170,17170,17170,3
|
|
20250306,102400,8020810,17170,17170,17170,17170,0
|
|
20250306,102300,8020810,17170,17170,17170,17170,0
|
|
20250306,102200,8020810,17170,17170,17170,17170,0
|
|
20250306,102100,8020810,17170,17170,17170,17170,4
|
|
20250306,102000,7952130,17170,17170,17170,17170,1
|
|
20250306,101900,7934960,17170,17170,17170,17170,0
|
|
20250306,101800,7934960,17170,17170,17170,17170,0
|
|
20250306,101700,7934960,17170,17170,17170,17170,4
|
|
20250306,101600,7866280,17170,17170,17170,17170,0
|
|
20250306,101500,7866280,17170,17170,17170,17170,0
|
|
20250306,101400,7866280,17170,17170,17170,17170,0
|
|
20250306,101300,7866280,17170,17170,17170,17170,3
|
|
20250306,101200,7814770,17170,17170,17170,17170,0
|
|
20250306,101100,7814770,17170,17170,17170,17170,0
|
|
20250306,101000,7814770,17170,17170,17170,17170,0
|
|
20250306,100900,7814770,17170,17170,17170,17170,4
|
|
20250306,100800,7746090,17170,17170,17170,17170,0
|
|
20250306,100700,7746090,17170,17170,17170,17170,0
|
|
20250306,100600,7746090,17170,17170,17170,17170,0
|
|
20250306,100500,7746090,17170,17170,17170,17170,3
|
|
20250306,100400,7694580,17170,17170,17170,17170,0
|
|
20250306,100300,7694580,17170,17170,17170,17170,0
|
|
20250306,100200,7694580,17170,17170,17170,17170,0
|
|
20250306,100100,7694580,17170,17170,17170,17170,4
|
|
20250306,100000,7625900,17120,17120,17120,17120,0
|
|
20250306,095900,7625900,17120,17120,17120,17120,16
|
|
20250306,095800,7351980,17170,17170,17170,17170,0
|
|
20250306,095700,7351980,17170,17120,17170,17120,31
|
|
20250306,095600,6821010,17120,17120,17120,17120,19
|
|
20250306,095500,6495730,17120,17120,17120,17120,0
|
|
20250306,095400,6495730,17120,17120,17120,17120,0
|
|
20250306,095300,6495730,17120,17120,17120,17120,4
|
|
20250306,095200,6427250,17120,17120,17120,17120,0
|
|
20250306,095100,6427250,17120,17120,17120,17120,0
|
|
20250306,095000,6427250,17120,17120,17120,17120,0
|
|
20250306,094900,6427250,17120,17120,17120,17120,3
|
|
20250306,094800,6375890,17120,17120,17120,17120,0
|
|
20250306,094700,6375890,17120,17120,17120,17120,0
|
|
20250306,094600,6375890,17120,17120,17120,17120,0
|
|
20250306,094500,6375890,17120,17120,17120,17120,9
|
|
20250306,094400,6221810,17120,17120,17120,17120,5
|
|
20250306,094300,6136210,17120,17120,17120,17120,0
|
|
20250306,094200,6136210,17120,17120,17120,17120,0
|
|
20250306,094100,6136210,17120,17120,17120,17120,0
|
|
20250306,094000,6136210,17120,17120,17120,17120,0
|
|
20250306,093900,6136210,17120,17120,17120,17120,0
|
|
20250306,093800,6136210,17120,17120,17120,17120,0
|
|
20250306,093700,6136210,17120,17120,17120,17120,0
|
|
20250306,093600,6136210,17120,17120,17120,17120,0
|
|
20250306,093500,6136210,17120,17120,17120,17120,0
|
|
20250306,093400,6136210,17120,17120,17120,17120,0
|
|
20250306,093300,6136210,17120,17120,17120,17120,0
|
|
20250306,093200,6136210,17120,17120,17120,17120,0
|
|
20250306,093100,6136210,17120,17120,17120,17120,0
|
|
20250306,093000,6136210,17120,17070,17120,17050,263
|
|
20250306,092900,1639340,17060,17060,17060,17060,1
|
|
20250306,092800,1622280,17050,17080,17080,17050,62
|
|
20250306,092700,564540,17090,17100,17100,17090,20
|
|
20250306,092600,222560,17120,17120,17120,17120,0
|
|
20250306,092500,222560,17120,17120,17120,17120,0
|
|
20250306,092400,222560,17120,17120,17120,17120,0
|
|
20250306,092300,222560,17120,17120,17120,17120,0
|
|
20250306,092200,222560,17120,17120,17120,17120,0
|
|
20250306,092100,222560,17120,17120,17120,17120,0
|
|
20250306,092000,222560,17120,17120,17120,17120,0
|
|
20250306,091900,222560,17120,17120,17120,17120,0
|
|
20250306,091800,222560,17120,17120,17120,17120,0
|
|
20250306,091700,222560,17120,17120,17120,17120,0
|
|
20250306,091600,222560,17120,17120,17120,17120,0
|
|
20250306,091500,222560,17120,17120,17120,17120,0
|
|
20250306,091400,222560,17120,17120,17120,17120,0
|
|
20250306,091300,222560,17120,17120,17120,17120,0
|
|
20250306,091200,222560,17120,17120,17120,17120,10
|
|
20250306,091100,51360,17120,17120,17120,17120,0
|
|
20250306,091000,51360,17120,17120,17120,17120,0
|
|
20250306,090900,51360,17120,17120,17120,17120,0
|
|
20250306,090800,51360,17120,17120,17120,17120,2
|
|
20250306,090700,17120,17120,17120,17120,17120,0
|
|
20250306,090600,17120,17120,17120,17120,17120,0
|
|
20250306,090500,17120,17120,17120,17120,17120,0
|
|
20250306,090400,17120,17120,17120,17120,17120,0
|
|
20250306,090300,17120,17120,17120,17120,17120,0
|
|
20250306,090200,17120,17120,17120,17120,17120,0
|
|
20250306,090100,17120,17120,17120,17120,17120,0
|
|
20250306,090000,17120,17120,17120,17120,17120,1
|