608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,190500,24174180,17060,17060,17060,17060,28
|
|
20250321,190400,24174180,17060,17060,17060,17060,0
|
|
20250321,190300,24174180,17060,17060,17060,17060,0
|
|
20250321,190200,24174180,17060,17060,17060,17060,0
|
|
20250321,190100,24174180,17060,17060,17060,17060,0
|
|
20250321,190000,24174180,17060,17060,17060,17060,0
|
|
20250321,185900,24174180,17060,17060,17060,17060,0
|
|
20250321,185800,24174180,17060,17060,17060,17060,0
|
|
20250321,185700,24174180,17060,17060,17060,17060,0
|
|
20250321,185600,24174180,17060,17060,17060,17060,0
|
|
20250321,185500,24174180,17060,17060,17060,17060,0
|
|
20250321,185400,24174180,17060,17060,17060,17060,0
|
|
20250321,185300,24174180,17060,17060,17060,17060,0
|
|
20250321,185200,24174180,17060,17060,17060,17060,0
|
|
20250321,185100,24174180,17060,17060,17060,17060,0
|
|
20250321,185000,24174180,17060,17060,17060,17060,0
|
|
20250321,184900,24174180,17060,17060,17060,17060,0
|
|
20250321,184800,24174180,17060,17060,17060,17060,0
|
|
20250321,184700,24174180,17060,17060,17060,17060,0
|
|
20250321,184600,24174180,17060,17060,17060,17060,0
|
|
20250321,184500,24174180,17060,17060,17060,17060,0
|
|
20250321,184400,24174180,17060,17060,17060,17060,0
|
|
20250321,184300,24174180,17060,17060,17060,17060,0
|
|
20250321,184200,24174180,17060,17060,17060,17060,0
|
|
20250321,184100,24174180,17060,17060,17060,17060,0
|
|
20250321,184000,24174180,17060,17060,17060,17060,0
|
|
20250321,183900,24174180,17060,17060,17060,17060,0
|
|
20250321,183800,24174180,17060,17060,17060,17060,0
|
|
20250321,183700,24174180,17060,17060,17060,17060,0
|
|
20250321,183600,24174180,17060,17060,17060,17060,0
|
|
20250321,183500,24174180,17060,17060,17060,17060,28
|
|
20250321,183400,24174180,17060,17060,17060,17060,0
|
|
20250321,183300,24174180,17060,17060,17060,17060,0
|
|
20250321,183200,24174180,17060,17060,17060,17060,0
|
|
20250321,183100,24174180,17060,17060,17060,17060,0
|
|
20250321,183000,24174180,17060,17060,17060,17060,0
|
|
20250321,182900,24174180,17060,17060,17060,17060,0
|
|
20250321,182800,24174180,17060,17060,17060,17060,0
|
|
20250321,182700,24174180,17060,17060,17060,17060,0
|
|
20250321,182600,24174180,17060,17060,17060,17060,0
|
|
20250321,182500,24174180,17060,17060,17060,17060,0
|
|
20250321,182400,24174180,17060,17060,17060,17060,0
|
|
20250321,182300,24174180,17060,17060,17060,17060,0
|
|
20250321,182200,24174180,17060,17060,17060,17060,0
|
|
20250321,182100,24174180,17060,17060,17060,17060,0
|
|
20250321,182000,24174180,17060,17060,17060,17060,0
|
|
20250321,181900,24174180,17060,17060,17060,17060,0
|
|
20250321,181800,24174180,17060,17060,17060,17060,0
|
|
20250321,181700,24174180,17060,17060,17060,17060,0
|
|
20250321,181600,24174180,17060,17060,17060,17060,0
|
|
20250321,181500,24174180,17060,17060,17060,17060,0
|
|
20250321,181400,24174180,17060,17060,17060,17060,0
|
|
20250321,181300,24174180,17060,17060,17060,17060,0
|
|
20250321,181200,24174180,17060,17060,17060,17060,0
|
|
20250321,181100,24174180,17060,17060,17060,17060,0
|
|
20250321,181000,24174180,17060,17060,17060,17060,0
|
|
20250321,180900,24174180,17060,17060,17060,17060,0
|
|
20250321,180800,24174180,17060,17060,17060,17060,0
|
|
20250321,180700,24174180,17060,17060,17060,17060,0
|
|
20250321,180600,24174180,17060,17060,17060,17060,0
|
|
20250321,180500,24174180,17060,17060,17060,17060,28
|
|
20250321,180400,24174180,17060,17060,17060,17060,0
|
|
20250321,180300,24174180,17060,17060,17060,17060,0
|
|
20250321,180200,24174180,17060,17060,17060,17060,0
|
|
20250321,180100,24174180,17060,17060,17060,17060,0
|
|
20250321,180000,24174180,17060,17060,17060,17060,0
|
|
20250321,175900,24174180,17060,17060,17060,17060,0
|
|
20250321,175800,24174180,17060,17060,17060,17060,0
|
|
20250321,175700,24174180,17060,17060,17060,17060,0
|
|
20250321,175600,24174180,17060,17060,17060,17060,0
|
|
20250321,175500,24174180,17060,17060,17060,17060,0
|
|
20250321,175400,24174180,17060,17060,17060,17060,0
|
|
20250321,175300,24174180,17060,17060,17060,17060,0
|
|
20250321,175200,24174180,17060,17060,17060,17060,0
|
|
20250321,175100,24174180,17060,17060,17060,17060,0
|
|
20250321,175000,24174180,17060,17060,17060,17060,0
|
|
20250321,174900,24174180,17060,17060,17060,17060,0
|
|
20250321,174800,24174180,17060,17060,17060,17060,0
|
|
20250321,174700,24174180,17060,17060,17060,17060,0
|
|
20250321,174600,24174180,17060,17060,17060,17060,0
|
|
20250321,174500,24174180,17060,17060,17060,17060,0
|
|
20250321,174400,24174180,17060,17060,17060,17060,0
|
|
20250321,174300,24174180,17060,17060,17060,17060,0
|
|
20250321,174200,24174180,17060,17060,17060,17060,0
|
|
20250321,174100,24174180,17060,17060,17060,17060,0
|
|
20250321,174000,24174180,17060,17060,17060,17060,0
|
|
20250321,173900,24174180,17060,17060,17060,17060,0
|
|
20250321,173800,24174180,17060,17060,17060,17060,0
|
|
20250321,173700,24174180,17060,17060,17060,17060,0
|
|
20250321,173600,24174180,17060,17060,17060,17060,0
|
|
20250321,173500,24174180,17060,17060,17060,17060,28
|
|
20250321,173400,24174180,17060,17060,17060,17060,0
|
|
20250321,173300,24174180,17060,17060,17060,17060,0
|
|
20250321,173200,24174180,17060,17060,17060,17060,0
|
|
20250321,173100,24174180,17060,17060,17060,17060,0
|
|
20250321,173000,24174180,17060,17060,17060,17060,0
|
|
20250321,172900,24174180,17060,17060,17060,17060,0
|
|
20250321,172800,24174180,17060,17060,17060,17060,0
|
|
20250321,172700,24174180,17060,17060,17060,17060,0
|
|
20250321,172600,24174180,17060,17060,17060,17060,0
|
|
20250321,172500,24174180,17060,17060,17060,17060,0
|
|
20250321,172400,24174180,17060,17060,17060,17060,0
|
|
20250321,172300,24174180,17060,17060,17060,17060,0
|
|
20250321,172200,24174180,17060,17060,17060,17060,0
|
|
20250321,172100,24174180,17060,17060,17060,17060,0
|
|
20250321,172000,24174180,17060,17060,17060,17060,0
|
|
20250321,171900,24174180,17060,17060,17060,17060,0
|
|
20250321,171800,24174180,17060,17060,17060,17060,0
|
|
20250321,171700,24174180,17060,17060,17060,17060,0
|
|
20250321,171600,24174180,17060,17060,17060,17060,0
|
|
20250321,171500,24174180,17060,17060,17060,17060,0
|
|
20250321,171400,24174180,17060,17060,17060,17060,0
|
|
20250321,171300,24174180,17060,17060,17060,17060,0
|
|
20250321,171200,24174180,17060,17060,17060,17060,0
|
|
20250321,171100,24174180,17060,17060,17060,17060,0
|
|
20250321,171000,24174180,17060,17060,17060,17060,0
|
|
20250321,170900,24174180,17060,17060,17060,17060,0
|
|
20250321,170800,24174180,17060,17060,17060,17060,0
|
|
20250321,170700,24174180,17060,17060,17060,17060,0
|
|
20250321,170600,24174180,17060,17060,17060,17060,0
|
|
20250321,170500,24174180,17060,17060,17060,17060,28
|
|
20250321,170400,24174180,17060,17060,17060,17060,0
|
|
20250321,170300,24174180,17060,17060,17060,17060,0
|
|
20250321,170200,24174180,17060,17060,17060,17060,0
|
|
20250321,170100,24174180,17060,17060,17060,17060,0
|
|
20250321,170000,24174180,17060,17060,17060,17060,0
|
|
20250321,165900,24174180,17060,17060,17060,17060,0
|
|
20250321,165800,24174180,17060,17060,17060,17060,0
|
|
20250321,165700,24174180,17060,17060,17060,17060,0
|
|
20250321,165600,24174180,17060,17060,17060,17060,0
|
|
20250321,165500,24174180,17060,17060,17060,17060,0
|
|
20250321,165400,24174180,17060,17060,17060,17060,0
|
|
20250321,165300,24174180,17060,17060,17060,17060,0
|
|
20250321,165200,24174180,17060,17060,17060,17060,0
|
|
20250321,165100,24174180,17060,17060,17060,17060,0
|
|
20250321,165000,24174180,17060,17060,17060,17060,0
|
|
20250321,164900,24174180,17060,17060,17060,17060,0
|
|
20250321,164800,24174180,17060,17060,17060,17060,0
|
|
20250321,164700,24174180,17060,17060,17060,17060,0
|
|
20250321,164600,24174180,17060,17060,17060,17060,0
|
|
20250321,164500,24174180,17060,17060,17060,17060,0
|
|
20250321,164400,24174180,17060,17060,17060,17060,0
|
|
20250321,164300,24174180,17060,17060,17060,17060,0
|
|
20250321,164200,24174180,17060,17060,17060,17060,0
|
|
20250321,164100,24174180,17060,17060,17060,17060,0
|
|
20250321,164000,24174180,17060,17060,17060,17060,0
|
|
20250321,163900,24174180,17060,17060,17060,17060,0
|
|
20250321,163800,24174180,17060,17060,17060,17060,0
|
|
20250321,163700,24174180,17060,17060,17060,17060,0
|
|
20250321,163600,24174180,17060,17060,17060,17060,0
|
|
20250321,163500,24174180,17060,17060,17060,17060,28
|
|
20250321,163400,24174180,17060,17060,17060,17060,0
|
|
20250321,163300,24174180,17060,17060,17060,17060,0
|
|
20250321,163200,24174180,17060,17060,17060,17060,0
|
|
20250321,163100,24174180,17060,17060,17060,17060,0
|
|
20250321,163000,24174180,17060,17060,17060,17060,0
|
|
20250321,162900,24174180,17060,17060,17060,17060,0
|
|
20250321,162800,24174180,17060,17060,17060,17060,0
|
|
20250321,162700,24174180,17060,17060,17060,17060,0
|
|
20250321,162600,24174180,17060,17060,17060,17060,0
|
|
20250321,162500,24174180,17060,17060,17060,17060,0
|
|
20250321,162400,24174180,17060,17060,17060,17060,0
|
|
20250321,162300,24174180,17060,17060,17060,17060,0
|
|
20250321,162200,24174180,17060,17060,17060,17060,0
|
|
20250321,162100,24174180,17060,17060,17060,17060,0
|
|
20250321,162000,24174180,17060,17060,17060,17060,0
|
|
20250321,161900,24174180,17060,17060,17060,17060,0
|
|
20250321,161800,24174180,17060,17060,17060,17060,0
|
|
20250321,161700,24174180,17060,17060,17060,17060,0
|
|
20250321,161600,24174180,17060,17060,17060,17060,0
|
|
20250321,161500,24174180,17060,17060,17060,17060,0
|
|
20250321,161400,24174180,17060,17060,17060,17060,0
|
|
20250321,161300,24174180,17060,17060,17060,17060,0
|
|
20250321,161200,24174180,17060,17060,17060,17060,0
|
|
20250321,161100,24174180,17060,17060,17060,17060,0
|
|
20250321,161000,24174180,17060,17060,17060,17060,0
|
|
20250321,160900,24174180,17060,17060,17060,17060,0
|
|
20250321,160800,24174180,17060,17060,17060,17060,0
|
|
20250321,160700,24174180,17060,17060,17060,17060,0
|
|
20250321,160600,24174180,17060,17060,17060,17060,0
|
|
20250321,160500,24174180,17060,17060,17060,17060,28
|
|
20250321,160400,24174180,17060,17060,17060,17060,0
|
|
20250321,160300,24174180,17060,17060,17060,17060,0
|
|
20250321,160200,24174180,17060,17060,17060,17060,0
|
|
20250321,160100,24174180,17060,17060,17060,17060,0
|
|
20250321,160000,24174180,17060,17060,17060,17060,0
|
|
20250321,155900,24174180,17060,17060,17060,17060,0
|
|
20250321,155800,24174180,17060,17060,17060,17060,0
|
|
20250321,155700,24174180,17060,17060,17060,17060,0
|
|
20250321,155600,24174180,17060,17060,17060,17060,0
|
|
20250321,155500,24174180,17060,17060,17060,17060,0
|
|
20250321,155400,24174180,17060,17060,17060,17060,0
|
|
20250321,155300,24174180,17060,17060,17060,17060,0
|
|
20250321,155200,24174180,17060,17060,17060,17060,0
|
|
20250321,155100,24174180,17060,17060,17060,17060,0
|
|
20250321,155000,24174180,17060,17060,17060,17060,0
|
|
20250321,154900,24174180,17060,17060,17060,17060,0
|
|
20250321,154800,24174180,17060,17060,17060,17060,0
|
|
20250321,154700,24174180,17060,17060,17060,17060,0
|
|
20250321,154600,24174180,17060,17060,17060,17060,0
|
|
20250321,154500,24174180,17060,17060,17060,17060,0
|
|
20250321,154400,24174180,17060,17060,17060,17060,0
|
|
20250321,154300,24174180,17060,17060,17060,17060,0
|
|
20250321,154200,24174180,17060,17060,17060,17060,0
|
|
20250321,154100,24174180,17060,17060,17060,17060,0
|
|
20250321,154000,24174180,17060,17060,17060,17060,0
|
|
20250321,153900,24174180,17060,17060,17060,17060,0
|
|
20250321,153800,24174180,17060,17060,17060,17060,0
|
|
20250321,153700,24174180,17060,17060,17060,17060,0
|
|
20250321,153600,24174180,17060,17060,17060,17060,0
|
|
20250321,153500,24174180,17060,17060,17060,17060,28
|
|
20250321,153400,24174180,17060,17060,17060,17060,0
|
|
20250321,153300,24174180,17060,17060,17060,17060,0
|
|
20250321,153200,24174180,17060,17060,17060,17060,0
|
|
20250321,153100,24174180,17060,17060,17060,17060,0
|
|
20250321,153000,24174180,17060,17060,17060,17060,28
|
|
20250321,152900,23696500,17100,17100,17100,17100,0
|
|
20250321,152800,23696500,17100,17100,17100,17100,0
|
|
20250321,152700,23696500,17100,17100,17100,17100,0
|
|
20250321,152600,23696500,17100,17100,17100,17100,0
|
|
20250321,152500,23696500,17100,17100,17100,17100,0
|
|
20250321,152400,23696500,17100,17100,17100,17100,0
|
|
20250321,152300,23696500,17100,17100,17100,17100,0
|
|
20250321,152200,23696500,17100,17100,17100,17100,0
|
|
20250321,152100,23696500,17100,17100,17100,17100,0
|
|
20250321,152000,23696500,17100,17100,17100,17100,0
|
|
20250321,151900,23696500,17100,17100,17100,17100,0
|
|
20250321,151800,23696500,17100,17100,17100,17100,10
|
|
20250321,151700,23525500,17100,17100,17100,17100,10
|
|
20250321,151600,23354500,17100,17100,17100,17100,5
|
|
20250321,151500,23269000,17090,17090,17090,17090,1
|
|
20250321,151400,23251910,17100,17100,17100,17100,0
|
|
20250321,151300,23251910,17100,17100,17100,17100,0
|
|
20250321,151200,23251910,17100,17100,17100,17100,9
|
|
20250321,151100,23098010,17100,17100,17100,17100,0
|
|
20250321,151000,23098010,17100,17100,17100,17100,1
|
|
20250321,150900,23080910,17100,17100,17100,17100,0
|
|
20250321,150800,23080910,17100,17100,17100,17100,10
|
|
20250321,150700,22909910,17090,17090,17090,17090,1
|
|
20250321,150600,22892820,17090,17090,17090,17090,10
|
|
20250321,150500,22721920,17080,17080,17080,17080,0
|
|
20250321,150400,22721920,17080,17090,17090,17080,31
|
|
20250321,150300,22192330,17100,17100,17100,17100,0
|
|
20250321,150200,22192330,17100,17100,17100,17100,0
|
|
20250321,150100,22192330,17100,17100,17100,17100,0
|
|
20250321,150000,22192330,17100,17100,17100,17100,10
|
|
20250321,145900,22021330,17090,17090,17090,17090,0
|
|
20250321,145800,22021330,17090,17090,17090,17090,1
|
|
20250321,145700,22004240,17100,17100,17100,17100,0
|
|
20250321,145600,22004240,17100,17100,17100,17100,10
|
|
20250321,145500,21833240,17100,17100,17100,17100,0
|
|
20250321,145400,21833240,17100,17100,17100,17100,0
|
|
20250321,145300,21833240,17100,17100,17100,17100,10
|
|
20250321,145200,21662240,17100,17100,17100,17100,0
|
|
20250321,145100,21662240,17100,17100,17100,17100,10
|
|
20250321,145000,21491240,17100,17100,17100,17100,0
|
|
20250321,144900,21491240,17100,17100,17100,17100,0
|
|
20250321,144800,21491240,17100,17100,17100,17100,0
|
|
20250321,144700,21491240,17100,17100,17100,17100,10
|
|
20250321,144600,21320240,17100,17100,17100,17100,0
|
|
20250321,144500,21320240,17100,17100,17100,17100,0
|
|
20250321,144400,21320240,17100,17100,17100,17100,0
|
|
20250321,144300,21320240,17100,17100,17100,17100,10
|
|
20250321,144200,21149240,17100,17100,17100,17100,0
|
|
20250321,144100,21149240,17100,17100,17100,17100,1
|
|
20250321,144000,21132140,17100,17100,17100,17100,0
|
|
20250321,143900,21132140,17100,17100,17100,17100,10
|
|
20250321,143800,20961140,17100,17100,17100,17100,0
|
|
20250321,143700,20961140,17100,17100,17100,17100,0
|
|
20250321,143600,20961140,17100,17100,17100,17100,0
|
|
20250321,143500,20961140,17100,17100,17100,17100,10
|
|
20250321,143400,20790140,17100,17100,17100,17100,0
|
|
20250321,143300,20790140,17100,17100,17100,17100,0
|
|
20250321,143200,20790140,17100,17100,17100,17100,0
|
|
20250321,143100,20790140,17100,17100,17100,17100,0
|
|
20250321,143000,20790140,17100,17100,17100,17100,9
|
|
20250321,142900,20636240,17100,17100,17100,17100,1
|
|
20250321,142800,20619140,17070,17070,17070,17070,0
|
|
20250321,142700,20619140,17070,17070,17070,17070,0
|
|
20250321,142600,20619140,17070,17070,17070,17070,0
|
|
20250321,142500,20619140,17070,17070,17070,17070,0
|
|
20250321,142400,20619140,17070,17070,17070,17070,0
|
|
20250321,142300,20619140,17070,17070,17070,17070,0
|
|
20250321,142200,20619140,17070,17070,17070,17070,0
|
|
20250321,142100,20619140,17070,17070,17070,17070,0
|
|
20250321,142000,20619140,17070,17080,17080,17070,22
|
|
20250321,141900,20243470,17090,17090,17090,17090,14
|
|
20250321,141800,20004210,17100,17100,17100,17100,10
|
|
20250321,141700,19833210,17100,17100,17100,17100,0
|
|
20250321,141600,19833210,17100,17100,17100,17100,0
|
|
20250321,141500,19833210,17100,17100,17100,17100,0
|
|
20250321,141400,19833210,17100,17100,17100,17100,10
|
|
20250321,141300,19662210,17090,17090,17090,17090,0
|
|
20250321,141200,19662210,17090,17090,17090,17090,0
|
|
20250321,141100,19662210,17090,17090,17090,17090,0
|
|
20250321,141000,19662210,17090,17090,17090,17090,0
|
|
20250321,140900,19662210,17090,17090,17090,17090,0
|
|
20250321,140800,19662210,17090,17090,17090,17090,0
|
|
20250321,140700,19662210,17090,17090,17090,17090,10
|
|
20250321,140600,19491310,17080,17080,17080,17080,0
|
|
20250321,140500,19491310,17080,17080,17080,17080,0
|
|
20250321,140400,19491310,17080,17080,17080,17080,0
|
|
20250321,140300,19491310,17080,17080,17080,17080,0
|
|
20250321,140200,19491310,17080,17080,17080,17080,0
|
|
20250321,140100,19491310,17080,17080,17080,17080,26
|
|
20250321,140000,19047230,17090,17090,17090,17090,0
|
|
20250321,135900,19047230,17090,17090,17090,17090,0
|
|
20250321,135800,19047230,17090,17090,17090,17090,62
|
|
20250321,135700,17987650,17100,17100,17100,17100,10
|
|
20250321,135600,17816650,17100,17100,17100,17100,0
|
|
20250321,135500,17816650,17100,17100,17100,17100,0
|
|
20250321,135400,17816650,17100,17100,17100,17100,0
|
|
20250321,135300,17816650,17100,17100,17100,17100,10
|
|
20250321,135200,17645650,17100,17100,17100,17100,0
|
|
20250321,135100,17645650,17100,17100,17100,17100,0
|
|
20250321,135000,17645650,17100,17100,17100,17100,0
|
|
20250321,134900,17645650,17100,17100,17100,17100,10
|
|
20250321,134800,17474650,17100,17100,17100,17100,0
|
|
20250321,134700,17474650,17100,17100,17100,17100,0
|
|
20250321,134600,17474650,17100,17100,17100,17100,0
|
|
20250321,134500,17474650,17100,17100,17100,17100,0
|
|
20250321,134400,17474650,17100,17100,17100,17100,10
|
|
20250321,134300,17303650,17100,17100,17100,17100,0
|
|
20250321,134200,17303650,17100,17100,17100,17100,0
|
|
20250321,134100,17303650,17100,17100,17100,17100,0
|
|
20250321,134000,17303650,17100,17095,17100,17090,47
|
|
20250321,133900,16500315,17100,17100,17100,17100,0
|
|
20250321,133800,16500315,17100,17100,17100,17100,0
|
|
20250321,133700,16500315,17100,17100,17100,17100,0
|
|
20250321,133600,16500315,17100,17100,17100,17100,10
|
|
20250321,133500,16329315,17100,17100,17100,17100,0
|
|
20250321,133400,16329315,17100,17100,17100,17100,0
|
|
20250321,133300,16329315,17100,17100,17100,17100,1
|
|
20250321,133200,16312215,17100,17100,17100,17100,10
|
|
20250321,133100,16141215,17100,17100,17100,17100,0
|
|
20250321,133000,16141215,17100,17100,17100,17100,0
|
|
20250321,132900,16141215,17100,17100,17100,17100,0
|
|
20250321,132800,16141215,17100,17100,17100,17100,10
|
|
20250321,132700,15970215,17100,17100,17100,17100,1
|
|
20250321,132600,15953115,17100,17100,17100,17100,0
|
|
20250321,132500,15953115,17100,17100,17100,17100,0
|
|
20250321,132400,15953115,17100,17100,17100,17100,10
|
|
20250321,132300,15782115,17100,17100,17100,17100,0
|
|
20250321,132200,15782115,17100,17100,17100,17100,0
|
|
20250321,132100,15782115,17100,17100,17100,17100,0
|
|
20250321,132000,15782115,17100,17100,17100,17100,0
|
|
20250321,131900,15782115,17100,17095,17100,17095,11
|
|
20250321,131800,15594020,17100,17100,17100,17100,0
|
|
20250321,131700,15594020,17100,17100,17100,17100,0
|
|
20250321,131600,15594020,17100,17100,17100,17100,0
|
|
20250321,131500,15594020,17100,17100,17100,17100,10
|
|
20250321,131400,15423020,17100,17100,17100,17100,0
|
|
20250321,131300,15423020,17100,17100,17100,17100,40
|
|
20250321,131200,14739020,17100,17100,17100,17100,0
|
|
20250321,131100,14739020,17100,17100,17100,17100,10
|
|
20250321,131000,14568020,17100,17100,17100,17100,0
|
|
20250321,130900,14568020,17100,17100,17100,17100,0
|
|
20250321,130800,14568020,17100,17100,17100,17100,0
|
|
20250321,130700,14568020,17100,17100,17100,17100,10
|
|
20250321,130600,14397020,17100,17100,17100,17100,0
|
|
20250321,130500,14397020,17100,17100,17100,17100,0
|
|
20250321,130400,14397020,17100,17100,17100,17100,0
|
|
20250321,130300,14397020,17100,17100,17100,17100,9
|
|
20250321,130200,14243120,17100,17100,17100,17100,0
|
|
20250321,130100,14243120,17100,17100,17100,17100,0
|
|
20250321,130000,14243120,17100,17100,17100,17100,0
|
|
20250321,125900,14243120,17100,17100,17100,17100,0
|
|
20250321,125800,14243120,17100,17100,17100,17100,10
|
|
20250321,125700,14072120,17100,17100,17100,17100,0
|
|
20250321,125600,14072120,17100,17100,17100,17100,0
|
|
20250321,125500,14072120,17100,17100,17100,17100,1
|
|
20250321,125400,14055020,17100,17100,17100,17100,10
|
|
20250321,125300,13884020,17100,17100,17100,17100,0
|
|
20250321,125200,13884020,17100,17100,17100,17100,0
|
|
20250321,125100,13884020,17100,17100,17100,17100,0
|
|
20250321,125000,13884020,17100,17100,17100,17100,10
|
|
20250321,124900,13713020,17100,17100,17100,17100,0
|
|
20250321,124800,13713020,17100,17100,17100,17100,0
|
|
20250321,124700,13713020,17100,17100,17100,17100,0
|
|
20250321,124600,13713020,17100,17100,17100,17100,10
|
|
20250321,124500,13542020,17100,17100,17100,17100,0
|
|
20250321,124400,13542020,17100,17100,17100,17100,0
|
|
20250321,124300,13542020,17100,17100,17100,17100,0
|
|
20250321,124200,13542020,17100,17100,17100,17100,10
|
|
20250321,124100,13371020,17100,17100,17100,17100,0
|
|
20250321,124000,13371020,17100,17100,17100,17100,0
|
|
20250321,123900,13371020,17100,17100,17100,17100,0
|
|
20250321,123800,13371020,17100,17100,17100,17100,10
|
|
20250321,123700,13200020,17100,17100,17100,17100,0
|
|
20250321,123600,13200020,17100,17100,17100,17100,0
|
|
20250321,123500,13200020,17100,17100,17100,17100,0
|
|
20250321,123400,13200020,17100,17100,17100,17100,0
|
|
20250321,123300,13200020,17100,17100,17100,17100,10
|
|
20250321,123200,13029020,17100,17100,17100,17100,0
|
|
20250321,123100,13029020,17100,17100,17100,17100,0
|
|
20250321,123000,13029020,17100,17100,17100,17100,0
|
|
20250321,122900,13029020,17100,17100,17100,17100,10
|
|
20250321,122800,12858020,17100,17100,17100,17100,0
|
|
20250321,122700,12858020,17100,17100,17100,17100,0
|
|
20250321,122600,12858020,17100,17100,17100,17100,0
|
|
20250321,122500,12858020,17100,17100,17100,17100,10
|
|
20250321,122400,12687020,17100,17100,17100,17100,3
|
|
20250321,122300,12635720,17100,17100,17100,17100,0
|
|
20250321,122200,12635720,17100,17100,17100,17100,5
|
|
20250321,122100,12550220,17100,17100,17100,17100,10
|
|
20250321,122000,12379220,17100,17100,17100,17100,0
|
|
20250321,121900,12379220,17100,17100,17100,17100,0
|
|
20250321,121800,12379220,17100,17100,17100,17100,0
|
|
20250321,121700,12379220,17100,17100,17100,17100,10
|
|
20250321,121600,12208220,17100,17100,17100,17100,0
|
|
20250321,121500,12208220,17100,17100,17100,17100,0
|
|
20250321,121400,12208220,17100,17100,17100,17100,0
|
|
20250321,121300,12208220,17100,17100,17100,17100,0
|
|
20250321,121200,12208220,17100,17100,17100,17100,10
|
|
20250321,121100,12037220,17100,17100,17100,17100,0
|
|
20250321,121000,12037220,17100,17100,17100,17100,0
|
|
20250321,120900,12037220,17100,17100,17100,17100,0
|
|
20250321,120800,12037220,17100,17100,17100,17100,10
|
|
20250321,120700,11866220,17100,17100,17100,17100,0
|
|
20250321,120600,11866220,17100,17100,17100,17100,0
|
|
20250321,120500,11866220,17100,17100,17100,17100,0
|
|
20250321,120400,11866220,17100,17100,17100,17100,10
|
|
20250321,120300,11695220,17100,17100,17100,17100,0
|
|
20250321,120200,11695220,17100,17100,17100,17100,0
|
|
20250321,120100,11695220,17100,17100,17100,17100,0
|
|
20250321,120000,11695220,17100,17100,17100,17100,10
|
|
20250321,115900,11524220,17100,17100,17100,17100,0
|
|
20250321,115800,11524220,17100,17100,17100,17100,0
|
|
20250321,115700,11524220,17100,17100,17100,17100,0
|
|
20250321,115600,11524220,17100,17100,17100,17100,10
|
|
20250321,115500,11353220,17100,17100,17100,17100,0
|
|
20250321,115400,11353220,17100,17100,17100,17100,0
|
|
20250321,115300,11353220,17100,17100,17100,17100,0
|
|
20250321,115200,11353220,17100,17100,17100,17100,10
|
|
20250321,115100,11182220,17100,17100,17100,17100,0
|
|
20250321,115000,11182220,17100,17100,17100,17100,0
|
|
20250321,114900,11182220,17100,17100,17100,17100,0
|
|
20250321,114800,11182220,17100,17100,17100,17100,0
|
|
20250321,114700,11182220,17100,17100,17100,17100,10
|
|
20250321,114600,11011220,17100,17100,17100,17100,0
|
|
20250321,114500,11011220,17100,17100,17100,17100,0
|
|
20250321,114400,11011220,17100,17100,17100,17100,0
|
|
20250321,114300,11011220,17100,17100,17100,17100,10
|
|
20250321,114200,10840220,17100,17100,17100,17100,0
|
|
20250321,114100,10840220,17100,17100,17100,17100,0
|
|
20250321,114000,10840220,17100,17100,17100,17100,0
|
|
20250321,113900,10840220,17100,17100,17100,17100,9
|
|
20250321,113800,10686320,17100,17100,17100,17100,0
|
|
20250321,113700,10686320,17100,17100,17100,17100,0
|
|
20250321,113600,10686320,17100,17100,17100,17100,0
|
|
20250321,113500,10686320,17100,17100,17100,17100,10
|
|
20250321,113400,10515320,17100,17100,17100,17100,0
|
|
20250321,113300,10515320,17100,17100,17100,17100,0
|
|
20250321,113200,10515320,17100,17100,17100,17100,0
|
|
20250321,113100,10515320,17100,17100,17100,17100,10
|
|
20250321,113000,10344320,17100,17100,17100,17100,0
|
|
20250321,112900,10344320,17100,17100,17100,17100,0
|
|
20250321,112800,10344320,17100,17100,17100,17100,0
|
|
20250321,112700,10344320,17100,17100,17100,17100,0
|
|
20250321,112600,10344320,17100,17100,17100,17100,10
|
|
20250321,112500,10173320,17100,17100,17100,17100,0
|
|
20250321,112400,10173320,17100,17100,17100,17100,2
|
|
20250321,112300,10139120,17100,17100,17100,17100,0
|
|
20250321,112200,10139120,17100,17100,17100,17100,71
|
|
20250321,112100,8925020,17100,17100,17100,17100,0
|
|
20250321,112000,8925020,17100,17100,17100,17100,0
|
|
20250321,111900,8925020,17100,17100,17100,17100,0
|
|
20250321,111800,8925020,17100,17100,17100,17100,10
|
|
20250321,111700,8754020,17100,17100,17100,17100,0
|
|
20250321,111600,8754020,17100,17100,17100,17100,0
|
|
20250321,111500,8754020,17100,17100,17100,17100,100
|
|
20250321,111400,7044020,17100,17100,17100,17100,10
|
|
20250321,111300,6873020,17100,17100,17100,17100,0
|
|
20250321,111200,6873020,17100,17100,17100,17100,0
|
|
20250321,111100,6873020,17100,17100,17100,17100,0
|
|
20250321,111000,6873020,17100,17100,17100,17100,10
|
|
20250321,110900,6702020,17100,17100,17100,17100,0
|
|
20250321,110800,6702020,17100,17100,17100,17100,0
|
|
20250321,110700,6702020,17100,17100,17100,17100,0
|
|
20250321,110600,6702020,17100,17100,17100,17100,10
|
|
20250321,110500,6531020,17100,17100,17100,17100,0
|
|
20250321,110400,6531020,17100,17100,17100,17100,0
|
|
20250321,110300,6531020,17100,17100,17100,17100,0
|
|
20250321,110200,6531020,17100,17100,17100,17100,0
|
|
20250321,110100,6531020,17100,17100,17100,17100,10
|
|
20250321,110000,6360020,17090,17090,17090,17090,1
|
|
20250321,105900,6342930,17100,17100,17100,17100,3
|
|
20250321,105800,6291630,17100,17100,17100,17100,0
|
|
20250321,105700,6291630,17100,17100,17100,17100,10
|
|
20250321,105600,6120630,17100,17100,17100,17100,0
|
|
20250321,105500,6120630,17100,17100,17100,17100,0
|
|
20250321,105400,6120630,17100,17100,17100,17100,0
|
|
20250321,105300,6120630,17100,17100,17100,17100,10
|
|
20250321,105200,5949630,17100,17100,17100,17100,0
|
|
20250321,105100,5949630,17100,17100,17100,17100,1
|
|
20250321,105000,5932530,17100,17100,17100,17100,12
|
|
20250321,104900,5727330,17100,17100,17100,17100,10
|
|
20250321,104800,5556330,17100,17100,17100,17100,0
|
|
20250321,104700,5556330,17100,17100,17100,17100,0
|
|
20250321,104600,5556330,17100,17100,17100,17100,0
|
|
20250321,104500,5556330,17100,17100,17100,17100,10
|
|
20250321,104400,5385330,17100,17100,17100,17100,0
|
|
20250321,104300,5385330,17100,17100,17100,17100,0
|
|
20250321,104200,5385330,17100,17100,17100,17100,0
|
|
20250321,104100,5385330,17100,17100,17100,17100,0
|
|
20250321,104000,5385330,17100,17100,17100,17100,10
|
|
20250321,103900,5214330,17090,17090,17090,17090,0
|
|
20250321,103800,5214330,17090,17090,17090,17090,0
|
|
20250321,103700,5214330,17090,17090,17090,17090,15
|
|
20250321,103600,4957980,17100,17100,17100,17100,10
|
|
20250321,103500,4786980,17100,17100,17100,17100,0
|
|
20250321,103400,4786980,17100,17100,17100,17100,0
|
|
20250321,103300,4786980,17100,17100,17100,17100,0
|
|
20250321,103200,4786980,17100,17100,17100,17100,10
|
|
20250321,103100,4615980,17100,17100,17100,17100,0
|
|
20250321,103000,4615980,17100,17100,17100,17100,0
|
|
20250321,102900,4615980,17100,17100,17100,17100,0
|
|
20250321,102800,4615980,17100,17100,17100,17100,10
|
|
20250321,102700,4444980,17100,17100,17100,17100,0
|
|
20250321,102600,4444980,17100,17100,17100,17100,0
|
|
20250321,102500,4444980,17100,17100,17100,17100,0
|
|
20250321,102400,4444980,17100,17100,17100,17100,10
|
|
20250321,102300,4273980,17100,17100,17100,17100,1
|
|
20250321,102200,4256880,17090,17090,17090,17090,0
|
|
20250321,102100,4256880,17090,17090,17090,17090,1
|
|
20250321,102000,4239790,17090,17090,17090,17090,1
|
|
20250321,101900,4222700,17085,17085,17085,17085,0
|
|
20250321,101800,4222700,17085,17085,17085,17085,0
|
|
20250321,101700,4222700,17085,17085,17085,17085,0
|
|
20250321,101600,4222700,17085,17085,17085,17085,0
|
|
20250321,101500,4222700,17085,17085,17085,17085,10
|
|
20250321,101400,4051850,17085,17085,17085,17085,0
|
|
20250321,101300,4051850,17085,17085,17085,17085,0
|
|
20250321,101200,4051850,17085,17085,17085,17085,1
|
|
20250321,101100,4034765,17085,17085,17085,17085,9
|
|
20250321,101000,3881000,17090,17090,17090,17090,1
|
|
20250321,100900,3863910,17095,17095,17095,17095,0
|
|
20250321,100800,3863910,17095,17095,17095,17095,0
|
|
20250321,100700,3863910,17095,17095,17095,17095,10
|
|
20250321,100600,3692960,17090,17090,17090,17090,0
|
|
20250321,100500,3692960,17090,17090,17090,17090,0
|
|
20250321,100400,3692960,17090,17090,17090,17090,0
|
|
20250321,100300,3692960,17090,17095,17095,17090,15
|
|
20250321,100200,3436560,17095,17095,17095,17095,0
|
|
20250321,100100,3436560,17095,17095,17095,17095,0
|
|
20250321,100000,3436560,17095,17095,17095,17095,0
|
|
20250321,095900,3436560,17095,17095,17095,17095,10
|
|
20250321,095800,3265610,17095,17095,17095,17095,100
|
|
20250321,095700,1556110,17100,17100,17100,17100,0
|
|
20250321,095600,1556110,17100,17100,17100,17100,0
|
|
20250321,095500,1556110,17100,17100,17100,17100,0
|
|
20250321,095400,1556110,17100,17100,17100,17100,10
|
|
20250321,095300,1385110,17100,17100,17100,17100,0
|
|
20250321,095200,1385110,17100,17100,17100,17100,0
|
|
20250321,095100,1385110,17100,17100,17100,17100,0
|
|
20250321,095000,1385110,17100,17100,17100,17100,10
|
|
20250321,094900,1214110,17100,17100,17100,17100,0
|
|
20250321,094800,1214110,17100,17100,17100,17100,0
|
|
20250321,094700,1214110,17100,17100,17100,17100,0
|
|
20250321,094600,1214110,17100,17100,17100,17100,10
|
|
20250321,094500,1043110,17100,17100,17100,17100,0
|
|
20250321,094400,1043110,17100,17100,17100,17100,1
|
|
20250321,094300,1026010,17100,17100,17100,17100,0
|
|
20250321,094200,1026010,17100,17100,17100,17100,10
|
|
20250321,094100,855010,17100,17100,17100,17100,0
|
|
20250321,094000,855010,17100,17100,17100,17100,0
|
|
20250321,093900,855010,17100,17100,17100,17100,1
|
|
20250321,093800,837910,17100,17100,17100,17100,11
|
|
20250321,093700,649810,17100,17100,17100,17100,5
|
|
20250321,093600,564310,17100,17100,17100,17100,0
|
|
20250321,093500,564310,17100,17100,17100,17100,6
|
|
20250321,093400,461710,17100,17100,17100,17100,0
|
|
20250321,093300,461710,17100,17100,17100,17100,12
|
|
20250321,093200,256510,17130,17130,17130,17130,0
|
|
20250321,093100,256510,17130,17130,17130,17130,0
|
|
20250321,093000,256510,17130,17130,17130,17130,1
|
|
20250321,092900,239380,17100,17100,17100,17100,2
|
|
20250321,092800,205180,17100,17100,17100,17100,11
|
|
20250321,092700,17080,17080,17080,17080,17080,0
|
|
20250321,092600,17080,17080,17080,17080,17080,0
|
|
20250321,092500,17080,17080,17080,17080,17080,0
|
|
20250321,092400,17080,17080,17080,17080,17080,0
|
|
20250321,092300,17080,17080,17080,17080,17080,0
|
|
20250321,092200,17080,17080,17080,17080,17080,0
|
|
20250321,092100,17080,17080,17080,17080,17080,0
|
|
20250321,092000,17080,17080,17080,17080,17080,0
|
|
20250321,091900,17080,17080,17080,17080,17080,0
|
|
20250321,091800,17080,17080,17080,17080,17080,0
|
|
20250321,091700,17080,17080,17080,17080,17080,0
|
|
20250321,091600,17080,17080,17080,17080,17080,0
|
|
20250321,091500,17080,17080,17080,17080,17080,0
|
|
20250321,091400,17080,17080,17080,17080,17080,0
|
|
20250321,091300,17080,17080,17080,17080,17080,0
|
|
20250321,091200,17080,17080,17080,17080,17080,0
|
|
20250321,091100,17080,17080,17080,17080,17080,1
|
|
20250321,091000,0,17120,17120,17120,17120,0
|
|
20250321,090900,0,17120,17120,17120,17120,0
|
|
20250321,090800,0,17120,17120,17120,17120,0
|
|
20250321,090700,0,17120,17120,17120,17120,0
|
|
20250321,090600,0,17120,17120,17120,17120,0
|
|
20250321,090500,0,17120,17120,17120,17120,0
|
|
20250321,090400,0,17120,17120,17120,17120,0
|
|
20250321,090300,0,17120,17120,17120,17120,0
|
|
20250321,090200,0,17120,17120,17120,17120,0
|
|
20250321,090100,0,17120,17120,17120,17120,0
|
|
20250321,090000,0,17120,17120,17120,17120,0
|