608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,190500,52543370,17250,17250,17250,17250,21
|
|
20250317,190400,52543370,17250,17250,17250,17250,0
|
|
20250317,190300,52543370,17250,17250,17250,17250,0
|
|
20250317,190200,52543370,17250,17250,17250,17250,0
|
|
20250317,190100,52543370,17250,17250,17250,17250,0
|
|
20250317,190000,52543370,17250,17250,17250,17250,0
|
|
20250317,185900,52543370,17250,17250,17250,17250,0
|
|
20250317,185800,52543370,17250,17250,17250,17250,0
|
|
20250317,185700,52543370,17250,17250,17250,17250,0
|
|
20250317,185600,52543370,17250,17250,17250,17250,0
|
|
20250317,185500,52543370,17250,17250,17250,17250,0
|
|
20250317,185400,52543370,17250,17250,17250,17250,0
|
|
20250317,185300,52543370,17250,17250,17250,17250,0
|
|
20250317,185200,52543370,17250,17250,17250,17250,0
|
|
20250317,185100,52543370,17250,17250,17250,17250,0
|
|
20250317,185000,52543370,17250,17250,17250,17250,0
|
|
20250317,184900,52543370,17250,17250,17250,17250,0
|
|
20250317,184800,52543370,17250,17250,17250,17250,0
|
|
20250317,184700,52543370,17250,17250,17250,17250,0
|
|
20250317,184600,52543370,17250,17250,17250,17250,0
|
|
20250317,184500,52543370,17250,17250,17250,17250,0
|
|
20250317,184400,52543370,17250,17250,17250,17250,0
|
|
20250317,184300,52543370,17250,17250,17250,17250,0
|
|
20250317,184200,52543370,17250,17250,17250,17250,0
|
|
20250317,184100,52543370,17250,17250,17250,17250,0
|
|
20250317,184000,52543370,17250,17250,17250,17250,0
|
|
20250317,183900,52543370,17250,17250,17250,17250,0
|
|
20250317,183800,52543370,17250,17250,17250,17250,0
|
|
20250317,183700,52543370,17250,17250,17250,17250,0
|
|
20250317,183600,52543370,17250,17250,17250,17250,0
|
|
20250317,183500,52543370,17250,17250,17250,17250,21
|
|
20250317,183400,52543370,17250,17250,17250,17250,0
|
|
20250317,183300,52543370,17250,17250,17250,17250,0
|
|
20250317,183200,52543370,17250,17250,17250,17250,0
|
|
20250317,183100,52543370,17250,17250,17250,17250,0
|
|
20250317,183000,52543370,17250,17250,17250,17250,0
|
|
20250317,182900,52543370,17250,17250,17250,17250,0
|
|
20250317,182800,52543370,17250,17250,17250,17250,0
|
|
20250317,182700,52543370,17250,17250,17250,17250,0
|
|
20250317,182600,52543370,17250,17250,17250,17250,0
|
|
20250317,182500,52543370,17250,17250,17250,17250,0
|
|
20250317,182400,52543370,17250,17250,17250,17250,0
|
|
20250317,182300,52543370,17250,17250,17250,17250,0
|
|
20250317,182200,52543370,17250,17250,17250,17250,0
|
|
20250317,182100,52543370,17250,17250,17250,17250,0
|
|
20250317,182000,52543370,17250,17250,17250,17250,0
|
|
20250317,181900,52543370,17250,17250,17250,17250,0
|
|
20250317,181800,52543370,17250,17250,17250,17250,0
|
|
20250317,181700,52543370,17250,17250,17250,17250,0
|
|
20250317,181600,52543370,17250,17250,17250,17250,0
|
|
20250317,181500,52543370,17250,17250,17250,17250,0
|
|
20250317,181400,52543370,17250,17250,17250,17250,0
|
|
20250317,181300,52543370,17250,17250,17250,17250,0
|
|
20250317,181200,52543370,17250,17250,17250,17250,0
|
|
20250317,181100,52543370,17250,17250,17250,17250,0
|
|
20250317,181000,52543370,17250,17250,17250,17250,0
|
|
20250317,180900,52543370,17250,17250,17250,17250,0
|
|
20250317,180800,52543370,17250,17250,17250,17250,0
|
|
20250317,180700,52543370,17250,17250,17250,17250,0
|
|
20250317,180600,52543370,17250,17250,17250,17250,0
|
|
20250317,180500,52543370,17250,17250,17250,17250,21
|
|
20250317,180400,52543370,17250,17250,17250,17250,0
|
|
20250317,180300,52543370,17250,17250,17250,17250,0
|
|
20250317,180200,52543370,17250,17250,17250,17250,0
|
|
20250317,180100,52543370,17250,17250,17250,17250,0
|
|
20250317,180000,52543370,17250,17250,17250,17250,0
|
|
20250317,175900,52543370,17250,17250,17250,17250,0
|
|
20250317,175800,52543370,17250,17250,17250,17250,0
|
|
20250317,175700,52543370,17250,17250,17250,17250,0
|
|
20250317,175600,52543370,17250,17250,17250,17250,0
|
|
20250317,175500,52543370,17250,17250,17250,17250,0
|
|
20250317,175400,52543370,17250,17250,17250,17250,0
|
|
20250317,175300,52543370,17250,17250,17250,17250,0
|
|
20250317,175200,52543370,17250,17250,17250,17250,0
|
|
20250317,175100,52543370,17250,17250,17250,17250,0
|
|
20250317,175000,52543370,17250,17250,17250,17250,0
|
|
20250317,174900,52543370,17250,17250,17250,17250,0
|
|
20250317,174800,52543370,17250,17250,17250,17250,0
|
|
20250317,174700,52543370,17250,17250,17250,17250,0
|
|
20250317,174600,52543370,17250,17250,17250,17250,0
|
|
20250317,174500,52543370,17250,17250,17250,17250,0
|
|
20250317,174400,52543370,17250,17250,17250,17250,0
|
|
20250317,174300,52543370,17250,17250,17250,17250,0
|
|
20250317,174200,52543370,17250,17250,17250,17250,0
|
|
20250317,174100,52543370,17250,17250,17250,17250,0
|
|
20250317,174000,52543370,17250,17250,17250,17250,0
|
|
20250317,173900,52543370,17250,17250,17250,17250,0
|
|
20250317,173800,52543370,17250,17250,17250,17250,0
|
|
20250317,173700,52543370,17250,17250,17250,17250,0
|
|
20250317,173600,52543370,17250,17250,17250,17250,0
|
|
20250317,173500,52543370,17250,17250,17250,17250,21
|
|
20250317,173400,52543370,17250,17250,17250,17250,0
|
|
20250317,173300,52543370,17250,17250,17250,17250,0
|
|
20250317,173200,52543370,17250,17250,17250,17250,0
|
|
20250317,173100,52543370,17250,17250,17250,17250,0
|
|
20250317,173000,52543370,17250,17250,17250,17250,0
|
|
20250317,172900,52543370,17250,17250,17250,17250,0
|
|
20250317,172800,52543370,17250,17250,17250,17250,0
|
|
20250317,172700,52543370,17250,17250,17250,17250,0
|
|
20250317,172600,52543370,17250,17250,17250,17250,0
|
|
20250317,172500,52543370,17250,17250,17250,17250,0
|
|
20250317,172400,52543370,17250,17250,17250,17250,0
|
|
20250317,172300,52543370,17250,17250,17250,17250,0
|
|
20250317,172200,52543370,17250,17250,17250,17250,0
|
|
20250317,172100,52543370,17250,17250,17250,17250,0
|
|
20250317,172000,52543370,17250,17250,17250,17250,0
|
|
20250317,171900,52543370,17250,17250,17250,17250,0
|
|
20250317,171800,52543370,17250,17250,17250,17250,0
|
|
20250317,171700,52543370,17250,17250,17250,17250,0
|
|
20250317,171600,52543370,17250,17250,17250,17250,0
|
|
20250317,171500,52543370,17250,17250,17250,17250,0
|
|
20250317,171400,52543370,17250,17250,17250,17250,0
|
|
20250317,171300,52543370,17250,17250,17250,17250,0
|
|
20250317,171200,52543370,17250,17250,17250,17250,0
|
|
20250317,171100,52543370,17250,17250,17250,17250,0
|
|
20250317,171000,52543370,17250,17250,17250,17250,0
|
|
20250317,170900,52543370,17250,17250,17250,17250,0
|
|
20250317,170800,52543370,17250,17250,17250,17250,0
|
|
20250317,170700,52543370,17250,17250,17250,17250,0
|
|
20250317,170600,52543370,17250,17250,17250,17250,0
|
|
20250317,170500,52543370,17250,17250,17250,17250,21
|
|
20250317,170400,52543370,17250,17250,17250,17250,0
|
|
20250317,170300,52543370,17250,17250,17250,17250,0
|
|
20250317,170200,52543370,17250,17250,17250,17250,0
|
|
20250317,170100,52543370,17250,17250,17250,17250,0
|
|
20250317,170000,52543370,17250,17250,17250,17250,0
|
|
20250317,165900,52543370,17250,17250,17250,17250,0
|
|
20250317,165800,52543370,17250,17250,17250,17250,0
|
|
20250317,165700,52543370,17250,17250,17250,17250,0
|
|
20250317,165600,52543370,17250,17250,17250,17250,0
|
|
20250317,165500,52543370,17250,17250,17250,17250,0
|
|
20250317,165400,52543370,17250,17250,17250,17250,0
|
|
20250317,165300,52543370,17250,17250,17250,17250,0
|
|
20250317,165200,52543370,17250,17250,17250,17250,0
|
|
20250317,165100,52543370,17250,17250,17250,17250,0
|
|
20250317,165000,52543370,17250,17250,17250,17250,0
|
|
20250317,164900,52543370,17250,17250,17250,17250,0
|
|
20250317,164800,52543370,17250,17250,17250,17250,0
|
|
20250317,164700,52543370,17250,17250,17250,17250,0
|
|
20250317,164600,52543370,17250,17250,17250,17250,0
|
|
20250317,164500,52543370,17250,17250,17250,17250,0
|
|
20250317,164400,52543370,17250,17250,17250,17250,0
|
|
20250317,164300,52543370,17250,17250,17250,17250,0
|
|
20250317,164200,52543370,17250,17250,17250,17250,0
|
|
20250317,164100,52543370,17250,17250,17250,17250,0
|
|
20250317,164000,52543370,17250,17250,17250,17250,0
|
|
20250317,163900,52543370,17250,17250,17250,17250,0
|
|
20250317,163800,52543370,17250,17250,17250,17250,0
|
|
20250317,163700,52543370,17250,17250,17250,17250,0
|
|
20250317,163600,52543370,17250,17250,17250,17250,0
|
|
20250317,163500,52543370,17250,17250,17250,17250,21
|
|
20250317,163400,52543370,17250,17250,17250,17250,0
|
|
20250317,163300,52543370,17250,17250,17250,17250,0
|
|
20250317,163200,52543370,17250,17250,17250,17250,0
|
|
20250317,163100,52543370,17250,17250,17250,17250,0
|
|
20250317,163000,52543370,17250,17250,17250,17250,0
|
|
20250317,162900,52543370,17250,17250,17250,17250,0
|
|
20250317,162800,52543370,17250,17250,17250,17250,0
|
|
20250317,162700,52543370,17250,17250,17250,17250,0
|
|
20250317,162600,52543370,17250,17250,17250,17250,0
|
|
20250317,162500,52543370,17250,17250,17250,17250,0
|
|
20250317,162400,52543370,17250,17250,17250,17250,0
|
|
20250317,162300,52543370,17250,17250,17250,17250,0
|
|
20250317,162200,52543370,17250,17250,17250,17250,0
|
|
20250317,162100,52543370,17250,17250,17250,17250,0
|
|
20250317,162000,52543370,17250,17250,17250,17250,0
|
|
20250317,161900,52543370,17250,17250,17250,17250,0
|
|
20250317,161800,52543370,17250,17250,17250,17250,0
|
|
20250317,161700,52543370,17250,17250,17250,17250,0
|
|
20250317,161600,52543370,17250,17250,17250,17250,0
|
|
20250317,161500,52543370,17250,17250,17250,17250,0
|
|
20250317,161400,52543370,17250,17250,17250,17250,0
|
|
20250317,161300,52543370,17250,17250,17250,17250,0
|
|
20250317,161200,52543370,17250,17250,17250,17250,0
|
|
20250317,161100,52543370,17250,17250,17250,17250,0
|
|
20250317,161000,52543370,17250,17250,17250,17250,0
|
|
20250317,160900,52543370,17250,17250,17250,17250,0
|
|
20250317,160800,52543370,17250,17250,17250,17250,0
|
|
20250317,160700,52543370,17250,17250,17250,17250,0
|
|
20250317,160600,52543370,17250,17250,17250,17250,0
|
|
20250317,160500,52543370,17250,17250,17250,17250,21
|
|
20250317,160400,52543370,17250,17250,17250,17250,0
|
|
20250317,160300,52543370,17250,17250,17250,17250,0
|
|
20250317,160200,52543370,17250,17250,17250,17250,0
|
|
20250317,160100,52543370,17250,17250,17250,17250,0
|
|
20250317,160000,52543370,17250,17250,17250,17250,0
|
|
20250317,155900,52543370,17250,17250,17250,17250,0
|
|
20250317,155800,52543370,17250,17250,17250,17250,0
|
|
20250317,155700,52543370,17250,17250,17250,17250,0
|
|
20250317,155600,52543370,17250,17250,17250,17250,0
|
|
20250317,155500,52543370,17250,17250,17250,17250,0
|
|
20250317,155400,52543370,17250,17250,17250,17250,0
|
|
20250317,155300,52543370,17250,17250,17250,17250,0
|
|
20250317,155200,52543370,17250,17250,17250,17250,0
|
|
20250317,155100,52543370,17250,17250,17250,17250,0
|
|
20250317,155000,52543370,17250,17250,17250,17250,0
|
|
20250317,154900,52543370,17250,17250,17250,17250,0
|
|
20250317,154800,52543370,17250,17250,17250,17250,0
|
|
20250317,154700,52543370,17250,17250,17250,17250,0
|
|
20250317,154600,52543370,17250,17250,17250,17250,0
|
|
20250317,154500,52543370,17250,17250,17250,17250,0
|
|
20250317,154400,52543370,17250,17250,17250,17250,0
|
|
20250317,154300,52543370,17250,17250,17250,17250,0
|
|
20250317,154200,52543370,17250,17250,17250,17250,0
|
|
20250317,154100,52543370,17250,17250,17250,17250,0
|
|
20250317,154000,52543370,17250,17250,17250,17250,0
|
|
20250317,153900,52543370,17250,17250,17250,17250,0
|
|
20250317,153800,52543370,17250,17250,17250,17250,0
|
|
20250317,153700,52543370,17250,17250,17250,17250,0
|
|
20250317,153600,52543370,17250,17250,17250,17250,0
|
|
20250317,153500,52543370,17250,17250,17250,17250,21
|
|
20250317,153400,52543370,17250,17250,17250,17250,0
|
|
20250317,153300,52543370,17250,17250,17250,17250,0
|
|
20250317,153200,52543370,17250,17250,17250,17250,0
|
|
20250317,153100,52543370,17250,17250,17250,17250,0
|
|
20250317,153000,52543370,17250,17250,17250,17250,21
|
|
20250317,152900,52181120,17250,17250,17250,17250,0
|
|
20250317,152800,52181120,17250,17250,17250,17250,0
|
|
20250317,152700,52181120,17250,17250,17250,17250,0
|
|
20250317,152600,52181120,17250,17250,17250,17250,0
|
|
20250317,152500,52181120,17250,17250,17250,17250,0
|
|
20250317,152400,52181120,17250,17250,17250,17250,0
|
|
20250317,152300,52181120,17250,17250,17250,17250,0
|
|
20250317,152200,52181120,17250,17250,17250,17250,0
|
|
20250317,152100,52181120,17250,17250,17250,17250,0
|
|
20250317,152000,52181120,17250,17250,17250,17250,0
|
|
20250317,151900,52181120,17250,17250,17250,17250,0
|
|
20250317,151800,52181120,17250,17250,17250,17250,0
|
|
20250317,151700,52181120,17250,17250,17250,17250,0
|
|
20250317,151600,52181120,17250,17250,17250,17250,2
|
|
20250317,151500,52146620,17250,17250,17250,17250,1
|
|
20250317,151400,52129370,17210,17210,17210,17210,0
|
|
20250317,151300,52129370,17210,17210,17210,17210,0
|
|
20250317,151200,52129370,17210,17210,17210,17210,0
|
|
20250317,151100,52129370,17210,17210,17210,17210,0
|
|
20250317,151000,52129370,17210,17210,17210,17210,1
|
|
20250317,150900,52112160,17250,17250,17250,17250,0
|
|
20250317,150800,52112160,17250,17250,17250,17250,0
|
|
20250317,150700,52112160,17250,17250,17250,17250,0
|
|
20250317,150600,52112160,17250,17250,17250,17250,0
|
|
20250317,150500,52112160,17250,17250,17250,17250,0
|
|
20250317,150400,52112160,17250,17250,17250,17250,0
|
|
20250317,150300,52112160,17250,17250,17250,17250,3
|
|
20250317,150200,52060410,17250,17250,17250,17250,0
|
|
20250317,150100,52060410,17250,17250,17250,17250,0
|
|
20250317,150000,52060410,17250,17250,17250,17250,1
|
|
20250317,145900,52043160,17210,17210,17210,17210,0
|
|
20250317,145800,52043160,17210,17210,17210,17210,0
|
|
20250317,145700,52043160,17210,17210,17210,17210,0
|
|
20250317,145600,52043160,17210,17210,17210,17210,0
|
|
20250317,145500,52043160,17210,17210,17210,17210,0
|
|
20250317,145400,52043160,17210,17210,17210,17210,0
|
|
20250317,145300,52043160,17210,17210,17210,17210,0
|
|
20250317,145200,52043160,17210,17210,17210,17210,0
|
|
20250317,145100,52043160,17210,17210,17210,17210,0
|
|
20250317,145000,52043160,17210,17210,17210,17210,0
|
|
20250317,144900,52043160,17210,17210,17210,17210,0
|
|
20250317,144800,52043160,17210,17210,17210,17210,0
|
|
20250317,144700,52043160,17210,17210,17210,17210,0
|
|
20250317,144600,52043160,17210,17210,17210,17210,0
|
|
20250317,144500,52043160,17210,17210,17210,17210,0
|
|
20250317,144400,52043160,17210,17210,17210,17210,0
|
|
20250317,144300,52043160,17210,17210,17210,17210,0
|
|
20250317,144200,52043160,17210,17210,17210,17210,0
|
|
20250317,144100,52043160,17210,17210,17210,17210,0
|
|
20250317,144000,52043160,17210,17210,17210,17210,0
|
|
20250317,143900,52043160,17210,17210,17210,17210,0
|
|
20250317,143800,52043160,17210,17210,17210,17210,0
|
|
20250317,143700,52043160,17210,17210,17210,17210,0
|
|
20250317,143600,52043160,17210,17210,17210,17210,0
|
|
20250317,143500,52043160,17210,17210,17210,17210,0
|
|
20250317,143400,52043160,17210,17210,17210,17210,0
|
|
20250317,143300,52043160,17210,17210,17210,17210,0
|
|
20250317,143200,52043160,17210,17210,17210,17210,0
|
|
20250317,143100,52043160,17210,17210,17210,17210,1
|
|
20250317,143000,52025950,17150,17150,17150,17150,0
|
|
20250317,142900,52025950,17150,17150,17150,17150,0
|
|
20250317,142800,52025950,17150,17150,17150,17150,0
|
|
20250317,142700,52025950,17150,17150,17150,17150,0
|
|
20250317,142600,52025950,17150,17150,17150,17150,0
|
|
20250317,142500,52025950,17150,17150,17150,17150,0
|
|
20250317,142400,52025950,17150,17150,17150,17150,0
|
|
20250317,142300,52025950,17150,17150,17150,17150,0
|
|
20250317,142200,52025950,17150,17150,17150,17150,0
|
|
20250317,142100,52025950,17150,17150,17150,17150,0
|
|
20250317,142000,52025950,17150,17150,17150,17150,0
|
|
20250317,141900,52025950,17150,17150,17150,17150,0
|
|
20250317,141800,52025950,17150,17150,17150,17150,0
|
|
20250317,141700,52025950,17150,17150,17150,17150,0
|
|
20250317,141600,52025950,17150,17150,17150,17150,0
|
|
20250317,141500,52025950,17150,17150,17150,17150,0
|
|
20250317,141400,52025950,17150,17150,17150,17150,0
|
|
20250317,141300,52025950,17150,17150,17150,17150,0
|
|
20250317,141200,52025950,17150,17150,17150,17150,0
|
|
20250317,141100,52025950,17150,17150,17150,17150,0
|
|
20250317,141000,52025950,17150,17150,17150,17150,0
|
|
20250317,140900,52025950,17150,17150,17150,17150,0
|
|
20250317,140800,52025950,17150,17150,17150,17150,0
|
|
20250317,140700,52025950,17150,17150,17150,17150,0
|
|
20250317,140600,52025950,17150,17150,17150,17150,0
|
|
20250317,140500,52025950,17150,17150,17150,17150,0
|
|
20250317,140400,52025950,17150,17150,17150,17150,0
|
|
20250317,140300,52025950,17150,17150,17150,17150,0
|
|
20250317,140200,52025950,17150,17150,17150,17150,0
|
|
20250317,140100,52025950,17150,17150,17150,17150,0
|
|
20250317,140000,52025950,17150,17150,17150,17150,0
|
|
20250317,135900,52025950,17150,17150,17150,17150,0
|
|
20250317,135800,52025950,17150,17150,17150,17150,0
|
|
20250317,135700,52025950,17150,17150,17150,17150,0
|
|
20250317,135600,52025950,17150,17150,17150,17150,0
|
|
20250317,135500,52025950,17150,17150,17150,17150,0
|
|
20250317,135400,52025950,17150,17150,17150,17150,54
|
|
20250317,135300,51099850,17150,17150,17150,17150,0
|
|
20250317,135200,51099850,17150,17150,17150,17150,0
|
|
20250317,135100,51099850,17150,17150,17150,17150,0
|
|
20250317,135000,51099850,17150,17150,17150,17150,0
|
|
20250317,134900,51099850,17150,17150,17150,17150,0
|
|
20250317,134800,51099850,17150,17150,17150,17150,0
|
|
20250317,134700,51099850,17150,17150,17150,17150,0
|
|
20250317,134600,51099850,17150,17150,17150,17150,0
|
|
20250317,134500,51099850,17150,17150,17150,17150,0
|
|
20250317,134400,51099850,17150,17150,17150,17150,0
|
|
20250317,134300,51099850,17150,17150,17150,17150,0
|
|
20250317,134200,51099850,17150,17150,17150,17150,3
|
|
20250317,134100,51048400,17090,17090,17090,17090,0
|
|
20250317,134000,51048400,17090,17090,17090,17090,0
|
|
20250317,133900,51048400,17090,17090,17090,17090,0
|
|
20250317,133800,51048400,17090,17090,17090,17090,0
|
|
20250317,133700,51048400,17090,17090,17090,17090,0
|
|
20250317,133600,51048400,17090,17090,17090,17090,0
|
|
20250317,133500,51048400,17090,17090,17090,17090,0
|
|
20250317,133400,51048400,17090,17090,17090,17090,0
|
|
20250317,133300,51048400,17090,17090,17090,17090,0
|
|
20250317,133200,51048400,17090,17090,17090,17090,0
|
|
20250317,133100,51048400,17090,17090,17090,17090,0
|
|
20250317,133000,51048400,17090,17090,17090,17090,0
|
|
20250317,132900,51048400,17090,17090,17090,17090,0
|
|
20250317,132800,51048400,17090,17090,17090,17090,0
|
|
20250317,132700,51048400,17090,17090,17090,17090,0
|
|
20250317,132600,51048400,17090,17090,17090,17090,0
|
|
20250317,132500,51048400,17090,17090,17090,17090,0
|
|
20250317,132400,51048400,17090,17090,17090,17090,0
|
|
20250317,132300,51048400,17090,17090,17090,17090,0
|
|
20250317,132200,51048400,17090,17090,17090,17090,0
|
|
20250317,132100,51048400,17090,17090,17090,17090,0
|
|
20250317,132000,51048400,17090,17090,17090,17090,0
|
|
20250317,131900,51048400,17090,17090,17090,17090,0
|
|
20250317,131800,51048400,17090,17090,17090,17090,0
|
|
20250317,131700,51048400,17090,17090,17090,17090,0
|
|
20250317,131600,51048400,17090,17090,17090,17090,0
|
|
20250317,131500,51048400,17090,17090,17090,17090,0
|
|
20250317,131400,51048400,17090,17090,17090,17090,0
|
|
20250317,131300,51048400,17090,17090,17090,17090,0
|
|
20250317,131200,51048400,17090,17090,17090,17090,101
|
|
20250317,131100,49322310,17030,17030,17030,17030,0
|
|
20250317,131000,49322310,17030,17030,17030,17030,0
|
|
20250317,130900,49322310,17030,17030,17030,17030,0
|
|
20250317,130800,49322310,17030,17030,17030,17030,0
|
|
20250317,130700,49322310,17030,17030,17030,17030,0
|
|
20250317,130600,49322310,17030,17030,17030,17030,118
|
|
20250317,130500,47312770,16940,16940,16940,16940,0
|
|
20250317,130400,47312770,16940,17080,17080,16940,437
|
|
20250317,130300,39890340,17080,17080,17080,17080,0
|
|
20250317,130200,39890340,17080,17100,17100,17080,200
|
|
20250317,130100,36472110,17100,17100,17100,17100,60
|
|
20250317,130000,35446110,17100,17100,17100,17100,0
|
|
20250317,125900,35446110,17100,17100,17100,17100,0
|
|
20250317,125800,35446110,17100,17100,17100,17100,0
|
|
20250317,125700,35446110,17100,17100,17100,17100,0
|
|
20250317,125600,35446110,17100,17100,17100,17100,0
|
|
20250317,125500,35446110,17100,17100,17100,17100,0
|
|
20250317,125400,35446110,17100,17100,17100,17100,0
|
|
20250317,125300,35446110,17100,17100,17100,17100,0
|
|
20250317,125200,35446110,17100,17100,17100,17100,0
|
|
20250317,125100,35446110,17100,17100,17100,17100,0
|
|
20250317,125000,35446110,17100,17100,17100,17100,0
|
|
20250317,124900,35446110,17100,17100,17100,17100,0
|
|
20250317,124800,35446110,17100,17100,17100,17100,0
|
|
20250317,124700,35446110,17100,17100,17100,17100,0
|
|
20250317,124600,35446110,17100,17100,17100,17100,0
|
|
20250317,124500,35446110,17100,17100,17100,17100,0
|
|
20250317,124400,35446110,17100,17100,17100,17100,0
|
|
20250317,124300,35446110,17100,17100,17100,17100,0
|
|
20250317,124200,35446110,17100,17100,17100,17100,0
|
|
20250317,124100,35446110,17100,17100,17100,17100,0
|
|
20250317,124000,35446110,17100,17100,17100,17100,0
|
|
20250317,123900,35446110,17100,17100,17100,17100,0
|
|
20250317,123800,35446110,17100,17100,17100,17100,0
|
|
20250317,123700,35446110,17100,17100,17100,17100,0
|
|
20250317,123600,35446110,17100,17100,17100,17100,0
|
|
20250317,123500,35446110,17100,17100,17100,17100,0
|
|
20250317,123400,35446110,17100,17100,17100,17100,0
|
|
20250317,123300,35446110,17100,17130,17130,17100,214
|
|
20250317,123200,31783780,17130,17130,17130,17130,0
|
|
20250317,123100,31783780,17130,17130,17130,17130,0
|
|
20250317,123000,31783780,17130,17130,17130,17130,0
|
|
20250317,122900,31783780,17130,17130,17130,17130,0
|
|
20250317,122800,31783780,17130,17130,17130,17130,0
|
|
20250317,122700,31783780,17130,17130,17130,17130,0
|
|
20250317,122600,31783780,17130,17130,17130,17130,0
|
|
20250317,122500,31783780,17130,17130,17130,17130,0
|
|
20250317,122400,31783780,17130,17130,17130,17130,0
|
|
20250317,122300,31783780,17130,17130,17130,17130,0
|
|
20250317,122200,31783780,17130,17130,17130,17130,0
|
|
20250317,122100,31783780,17130,17130,17130,17130,0
|
|
20250317,122000,31783780,17130,17130,17130,17130,0
|
|
20250317,121900,31783780,17130,17130,17130,17130,0
|
|
20250317,121800,31783780,17130,17130,17130,17130,0
|
|
20250317,121700,31783780,17130,17130,17130,17130,0
|
|
20250317,121600,31783780,17130,17130,17130,17130,0
|
|
20250317,121500,31783780,17130,17130,17130,17130,0
|
|
20250317,121400,31783780,17130,17130,17130,17130,0
|
|
20250317,121300,31783780,17130,17130,17130,17130,0
|
|
20250317,121200,31783780,17130,17130,17130,17130,0
|
|
20250317,121100,31783780,17130,17130,17130,17130,0
|
|
20250317,121000,31783780,17130,17130,17130,17130,0
|
|
20250317,120900,31783780,17130,17130,17130,17130,0
|
|
20250317,120800,31783780,17130,17130,17130,17130,0
|
|
20250317,120700,31783780,17130,17130,17130,17130,0
|
|
20250317,120600,31783780,17130,17130,17130,17130,0
|
|
20250317,120500,31783780,17130,17130,17130,17130,0
|
|
20250317,120400,31783780,17130,17130,17130,17130,0
|
|
20250317,120300,31783780,17130,17130,17130,17130,0
|
|
20250317,120200,31783780,17130,17130,17130,17130,0
|
|
20250317,120100,31783780,17130,17130,17130,17130,0
|
|
20250317,120000,31783780,17130,17130,17130,17130,0
|
|
20250317,115900,31783780,17130,17130,17130,17130,0
|
|
20250317,115800,31783780,17130,17130,17130,17130,0
|
|
20250317,115700,31783780,17130,17130,17130,17130,0
|
|
20250317,115600,31783780,17130,17130,17130,17130,0
|
|
20250317,115500,31783780,17130,17130,17130,17130,2
|
|
20250317,115400,31749520,17150,17150,17150,17150,86
|
|
20250317,115300,30274620,17140,17140,17140,17140,0
|
|
20250317,115200,30274620,17140,17140,17140,17140,0
|
|
20250317,115100,30274620,17140,17140,17140,17140,0
|
|
20250317,115000,30274620,17140,17140,17140,17140,0
|
|
20250317,114900,30274620,17140,17140,17140,17140,0
|
|
20250317,114800,30274620,17140,17140,17140,17140,0
|
|
20250317,114700,30274620,17140,17140,17140,17140,0
|
|
20250317,114600,30274620,17140,17140,17140,17140,0
|
|
20250317,114500,30274620,17140,17140,17140,17140,0
|
|
20250317,114400,30274620,17140,17140,17140,17140,0
|
|
20250317,114300,30274620,17140,17140,17140,17140,0
|
|
20250317,114200,30274620,17140,17140,17140,17140,100
|
|
20250317,114100,28560620,17140,17140,17140,17140,7
|
|
20250317,114000,28440640,17140,17140,17140,17140,112
|
|
20250317,113900,26520960,17145,17145,17145,17145,0
|
|
20250317,113800,26520960,17145,17145,17145,17145,0
|
|
20250317,113700,26520960,17145,17145,17145,17145,0
|
|
20250317,113600,26520960,17145,17145,17145,17145,0
|
|
20250317,113500,26520960,17145,17145,17145,17145,0
|
|
20250317,113400,26520960,17145,17145,17145,17145,0
|
|
20250317,113300,26520960,17145,17145,17145,17145,0
|
|
20250317,113200,26520960,17145,17145,17145,17145,0
|
|
20250317,113100,26520960,17145,17145,17145,17145,0
|
|
20250317,113000,26520960,17145,17145,17145,17145,0
|
|
20250317,112900,26520960,17145,17145,17145,17145,0
|
|
20250317,112800,26520960,17145,17145,17145,17145,0
|
|
20250317,112700,26520960,17145,17145,17145,17145,0
|
|
20250317,112600,26520960,17145,17145,17145,17145,0
|
|
20250317,112500,26520960,17145,17145,17145,17145,0
|
|
20250317,112400,26520960,17145,17145,17145,17145,0
|
|
20250317,112300,26520960,17145,17145,17145,17145,0
|
|
20250317,112200,26520960,17145,17145,17145,17145,0
|
|
20250317,112100,26520960,17145,17145,17145,17145,0
|
|
20250317,112000,26520960,17145,17145,17145,17145,0
|
|
20250317,111900,26520960,17145,17145,17145,17145,0
|
|
20250317,111800,26520960,17145,17145,17145,17145,0
|
|
20250317,111700,26520960,17145,17145,17145,17145,0
|
|
20250317,111600,26520960,17145,17145,17145,17145,0
|
|
20250317,111500,26520960,17145,17145,17145,17145,0
|
|
20250317,111400,26520960,17145,17145,17145,17145,0
|
|
20250317,111300,26520960,17145,17145,17145,17145,0
|
|
20250317,111200,26520960,17145,17145,17145,17145,0
|
|
20250317,111100,26520960,17145,17145,17145,17145,0
|
|
20250317,111000,26520960,17145,17145,17145,17145,0
|
|
20250317,110900,26520960,17145,17145,17145,17145,0
|
|
20250317,110800,26520960,17145,17145,17145,17145,0
|
|
20250317,110700,26520960,17145,17145,17145,17145,0
|
|
20250317,110600,26520960,17145,17145,17145,17145,2
|
|
20250317,110500,26486670,17145,17145,17145,17145,3
|
|
20250317,110400,26435235,17145,17145,17145,17145,2
|
|
20250317,110300,26400945,17145,17145,17145,17145,0
|
|
20250317,110200,26400945,17145,17145,17145,17145,0
|
|
20250317,110100,26400945,17145,17145,17145,17145,0
|
|
20250317,110000,26400945,17145,17145,17145,17145,0
|
|
20250317,105900,26400945,17145,17145,17145,17145,0
|
|
20250317,105800,26400945,17145,17145,17145,17145,0
|
|
20250317,105700,26400945,17145,17145,17145,17145,0
|
|
20250317,105600,26400945,17145,17145,17145,17145,0
|
|
20250317,105500,26400945,17145,17145,17145,17145,0
|
|
20250317,105400,26400945,17145,17145,17145,17145,0
|
|
20250317,105300,26400945,17145,17145,17145,17145,100
|
|
20250317,105200,24686445,17145,17145,17145,17145,1
|
|
20250317,105100,24669300,17140,17140,17140,17140,12
|
|
20250317,105000,24463620,17145,17145,17145,17145,0
|
|
20250317,104900,24463620,17145,17145,17145,17145,0
|
|
20250317,104800,24463620,17145,17145,17145,17145,6
|
|
20250317,104700,24360750,17150,17150,17150,17150,0
|
|
20250317,104600,24360750,17150,17150,17150,17150,0
|
|
20250317,104500,24360750,17150,17150,17150,17150,0
|
|
20250317,104400,24360750,17150,17150,17150,17150,0
|
|
20250317,104300,24360750,17150,17150,17150,17150,0
|
|
20250317,104200,24360750,17150,17150,17150,17150,0
|
|
20250317,104100,24360750,17150,17150,17150,17150,0
|
|
20250317,104000,24360750,17150,17150,17150,17150,0
|
|
20250317,103900,24360750,17150,17150,17150,17150,0
|
|
20250317,103800,24360750,17150,17200,17200,17150,100
|
|
20250317,103700,22643880,17220,17220,17220,17220,0
|
|
20250317,103600,22643880,17220,17220,17220,17220,0
|
|
20250317,103500,22643880,17220,17220,17220,17220,0
|
|
20250317,103400,22643880,17220,17220,17220,17220,0
|
|
20250317,103300,22643880,17220,17220,17220,17220,0
|
|
20250317,103200,22643880,17220,17220,17220,17220,0
|
|
20250317,103100,22643880,17220,17220,17220,17220,0
|
|
20250317,103000,22643880,17220,17220,17220,17220,0
|
|
20250317,102900,22643880,17220,17220,17220,17220,0
|
|
20250317,102800,22643880,17220,17220,17220,17220,0
|
|
20250317,102700,22643880,17220,17220,17220,17220,59
|
|
20250317,102600,21627900,17210,17230,17230,17210,70
|
|
20250317,102500,20422940,17250,17250,17250,17250,0
|
|
20250317,102400,20422940,17250,17250,17250,17250,0
|
|
20250317,102300,20422940,17250,17250,17250,17250,0
|
|
20250317,102200,20422940,17250,17250,17250,17250,0
|
|
20250317,102100,20422940,17250,17250,17250,17250,0
|
|
20250317,102000,20422940,17250,17250,17250,17250,0
|
|
20250317,101900,20422940,17250,17250,17250,17250,4
|
|
20250317,101800,20353940,17250,17250,17250,17250,1
|
|
20250317,101700,20336690,17250,17250,17250,17250,0
|
|
20250317,101600,20336690,17250,17250,17250,17250,0
|
|
20250317,101500,20336690,17250,17250,17250,17250,0
|
|
20250317,101400,20336690,17250,17250,17250,17250,0
|
|
20250317,101300,20336690,17250,17250,17250,17250,0
|
|
20250317,101200,20336690,17250,17250,17250,17250,0
|
|
20250317,101100,20336690,17250,17250,17250,17250,1
|
|
20250317,101000,20319440,17250,17250,17250,17250,0
|
|
20250317,100900,20319440,17250,17250,17250,17250,0
|
|
20250317,100800,20319440,17250,17250,17250,17250,0
|
|
20250317,100700,20319440,17250,17250,17250,17250,0
|
|
20250317,100600,20319440,17250,17250,17250,17250,0
|
|
20250317,100500,20319440,17250,17250,17250,17250,0
|
|
20250317,100400,20319440,17250,17250,17250,17250,0
|
|
20250317,100300,20319440,17250,17250,17250,17250,0
|
|
20250317,100200,20319440,17250,17250,17250,17250,0
|
|
20250317,100100,20319440,17250,17250,17250,17250,0
|
|
20250317,100000,20319440,17250,17250,17250,17250,0
|
|
20250317,095900,20319440,17250,17250,17250,17250,0
|
|
20250317,095800,20319440,17250,17250,17250,17250,0
|
|
20250317,095700,20319440,17250,17250,17250,17250,0
|
|
20250317,095600,20319440,17250,17250,17250,17250,0
|
|
20250317,095500,20319440,17250,17250,17250,17250,0
|
|
20250317,095400,20319440,17250,17250,17250,17250,0
|
|
20250317,095300,20319440,17250,17250,17250,17250,0
|
|
20250317,095200,20319440,17250,17250,17250,17250,1
|
|
20250317,095100,20302190,17250,17250,17250,17250,0
|
|
20250317,095000,20302190,17250,17250,17250,17250,0
|
|
20250317,094900,20302190,17250,17250,17250,17250,0
|
|
20250317,094800,20302190,17250,17250,17250,17250,0
|
|
20250317,094700,20302190,17250,17250,17250,17250,0
|
|
20250317,094600,20302190,17250,17250,17250,17250,0
|
|
20250317,094500,20302190,17250,17250,17250,17250,0
|
|
20250317,094400,20302190,17250,17250,17250,17250,0
|
|
20250317,094300,20302190,17250,17250,17250,17250,0
|
|
20250317,094200,20302190,17250,17250,17250,17250,0
|
|
20250317,094100,20302190,17250,17250,17250,17250,0
|
|
20250317,094000,20302190,17250,17250,17250,17250,0
|
|
20250317,093900,20302190,17250,17250,17250,17250,931
|
|
20250317,093800,4242440,17270,17270,17270,17270,0
|
|
20250317,093700,4242440,17270,17270,17270,17270,0
|
|
20250317,093600,4242440,17270,17270,17270,17270,0
|
|
20250317,093500,4242440,17270,17250,17270,17250,229
|
|
20250317,093400,292170,17250,17250,17250,17250,0
|
|
20250317,093300,292170,17250,17250,17250,17250,0
|
|
20250317,093200,292170,17250,17250,17250,17250,0
|
|
20250317,093100,292170,17250,17250,17250,17250,0
|
|
20250317,093000,292170,17250,17250,17250,17250,1
|
|
20250317,092900,274920,17240,17240,17240,17240,0
|
|
20250317,092800,274920,17240,17240,17240,17240,0
|
|
20250317,092700,274920,17240,17240,17240,17240,0
|
|
20250317,092600,274920,17240,17240,17240,17240,0
|
|
20250317,092500,274920,17240,17240,17240,17240,0
|
|
20250317,092400,274920,17240,17250,17250,17240,4
|
|
20250317,092300,205930,17130,17130,17130,17130,0
|
|
20250317,092200,205930,17130,17130,17130,17130,0
|
|
20250317,092100,205930,17130,17130,17130,17130,0
|
|
20250317,092000,205930,17130,17130,17130,17130,0
|
|
20250317,091900,205930,17130,17130,17130,17130,0
|
|
20250317,091800,205930,17130,17130,17130,17130,0
|
|
20250317,091700,205930,17130,17130,17130,17130,0
|
|
20250317,091600,205930,17130,17130,17130,17130,0
|
|
20250317,091500,205930,17130,17130,17130,17130,0
|
|
20250317,091400,205930,17130,17130,17130,17130,0
|
|
20250317,091300,205930,17130,17130,17130,17130,0
|
|
20250317,091200,205930,17130,17130,17130,17130,0
|
|
20250317,091100,205930,17130,17130,17130,17130,0
|
|
20250317,091000,205930,17130,17130,17130,17130,0
|
|
20250317,090900,205930,17130,17130,17130,17130,0
|
|
20250317,090800,205930,17130,17130,17130,17130,0
|
|
20250317,090700,205930,17130,17130,17130,17130,0
|
|
20250317,090600,205930,17130,17130,17130,17130,0
|
|
20250317,090500,205930,17130,17130,17130,17130,0
|
|
20250317,090400,205930,17130,17130,17130,17130,0
|
|
20250317,090300,205930,17130,17130,17130,17130,0
|
|
20250317,090200,205930,17130,17140,17140,17130,6
|
|
20250317,090100,103140,17190,17190,17190,17190,1
|
|
20250317,090000,85950,17190,17190,17190,17190,5
|