608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,190500,10319950,17170,17170,17170,17170,2
|
|
20250324,190400,10319950,17170,17170,17170,17170,0
|
|
20250324,190300,10319950,17170,17170,17170,17170,0
|
|
20250324,190200,10319950,17170,17170,17170,17170,0
|
|
20250324,190100,10319950,17170,17170,17170,17170,0
|
|
20250324,190000,10319950,17170,17170,17170,17170,0
|
|
20250324,185900,10319950,17170,17170,17170,17170,0
|
|
20250324,185800,10319950,17170,17170,17170,17170,0
|
|
20250324,185700,10319950,17170,17170,17170,17170,0
|
|
20250324,185600,10319950,17170,17170,17170,17170,0
|
|
20250324,185500,10319950,17170,17170,17170,17170,0
|
|
20250324,185400,10319950,17170,17170,17170,17170,0
|
|
20250324,185300,10319950,17170,17170,17170,17170,0
|
|
20250324,185200,10319950,17170,17170,17170,17170,0
|
|
20250324,185100,10319950,17170,17170,17170,17170,0
|
|
20250324,185000,10319950,17170,17170,17170,17170,0
|
|
20250324,184900,10319950,17170,17170,17170,17170,0
|
|
20250324,184800,10319950,17170,17170,17170,17170,0
|
|
20250324,184700,10319950,17170,17170,17170,17170,0
|
|
20250324,184600,10319950,17170,17170,17170,17170,0
|
|
20250324,184500,10319950,17170,17170,17170,17170,0
|
|
20250324,184400,10319950,17170,17170,17170,17170,0
|
|
20250324,184300,10319950,17170,17170,17170,17170,0
|
|
20250324,184200,10319950,17170,17170,17170,17170,0
|
|
20250324,184100,10319950,17170,17170,17170,17170,0
|
|
20250324,184000,10319950,17170,17170,17170,17170,0
|
|
20250324,183900,10319950,17170,17170,17170,17170,0
|
|
20250324,183800,10319950,17170,17170,17170,17170,0
|
|
20250324,183700,10319950,17170,17170,17170,17170,0
|
|
20250324,183600,10319950,17170,17170,17170,17170,0
|
|
20250324,183500,10319950,17170,17170,17170,17170,2
|
|
20250324,183400,10319950,17170,17170,17170,17170,0
|
|
20250324,183300,10319950,17170,17170,17170,17170,0
|
|
20250324,183200,10319950,17170,17170,17170,17170,0
|
|
20250324,183100,10319950,17170,17170,17170,17170,0
|
|
20250324,183000,10319950,17170,17170,17170,17170,0
|
|
20250324,182900,10319950,17170,17170,17170,17170,0
|
|
20250324,182800,10319950,17170,17170,17170,17170,0
|
|
20250324,182700,10319950,17170,17170,17170,17170,0
|
|
20250324,182600,10319950,17170,17170,17170,17170,0
|
|
20250324,182500,10319950,17170,17170,17170,17170,0
|
|
20250324,182400,10319950,17170,17170,17170,17170,0
|
|
20250324,182300,10319950,17170,17170,17170,17170,0
|
|
20250324,182200,10319950,17170,17170,17170,17170,0
|
|
20250324,182100,10319950,17170,17170,17170,17170,0
|
|
20250324,182000,10319950,17170,17170,17170,17170,0
|
|
20250324,181900,10319950,17170,17170,17170,17170,0
|
|
20250324,181800,10319950,17170,17170,17170,17170,0
|
|
20250324,181700,10319950,17170,17170,17170,17170,0
|
|
20250324,181600,10319950,17170,17170,17170,17170,0
|
|
20250324,181500,10319950,17170,17170,17170,17170,0
|
|
20250324,181400,10319950,17170,17170,17170,17170,0
|
|
20250324,181300,10319950,17170,17170,17170,17170,0
|
|
20250324,181200,10319950,17170,17170,17170,17170,0
|
|
20250324,181100,10319950,17170,17170,17170,17170,0
|
|
20250324,181000,10319950,17170,17170,17170,17170,0
|
|
20250324,180900,10319950,17170,17170,17170,17170,0
|
|
20250324,180800,10319950,17170,17170,17170,17170,0
|
|
20250324,180700,10319950,17170,17170,17170,17170,0
|
|
20250324,180600,10319950,17170,17170,17170,17170,0
|
|
20250324,180500,10319950,17170,17170,17170,17170,2
|
|
20250324,180400,10319950,17170,17170,17170,17170,0
|
|
20250324,180300,10319950,17170,17170,17170,17170,0
|
|
20250324,180200,10319950,17170,17170,17170,17170,0
|
|
20250324,180100,10319950,17170,17170,17170,17170,0
|
|
20250324,180000,10319950,17170,17170,17170,17170,0
|
|
20250324,175900,10319950,17170,17170,17170,17170,0
|
|
20250324,175800,10319950,17170,17170,17170,17170,0
|
|
20250324,175700,10319950,17170,17170,17170,17170,0
|
|
20250324,175600,10319950,17170,17170,17170,17170,0
|
|
20250324,175500,10319950,17170,17170,17170,17170,0
|
|
20250324,175400,10319950,17170,17170,17170,17170,0
|
|
20250324,175300,10319950,17170,17170,17170,17170,0
|
|
20250324,175200,10319950,17170,17170,17170,17170,0
|
|
20250324,175100,10319950,17170,17170,17170,17170,0
|
|
20250324,175000,10319950,17170,17170,17170,17170,0
|
|
20250324,174900,10319950,17170,17170,17170,17170,0
|
|
20250324,174800,10319950,17170,17170,17170,17170,0
|
|
20250324,174700,10319950,17170,17170,17170,17170,0
|
|
20250324,174600,10319950,17170,17170,17170,17170,0
|
|
20250324,174500,10319950,17170,17170,17170,17170,0
|
|
20250324,174400,10319950,17170,17170,17170,17170,0
|
|
20250324,174300,10319950,17170,17170,17170,17170,0
|
|
20250324,174200,10319950,17170,17170,17170,17170,0
|
|
20250324,174100,10319950,17170,17170,17170,17170,0
|
|
20250324,174000,10319950,17170,17170,17170,17170,0
|
|
20250324,173900,10319950,17170,17170,17170,17170,0
|
|
20250324,173800,10319950,17170,17170,17170,17170,0
|
|
20250324,173700,10319950,17170,17170,17170,17170,0
|
|
20250324,173600,10319950,17170,17170,17170,17170,0
|
|
20250324,173500,10319950,17170,17170,17170,17170,2
|
|
20250324,173400,10319950,17170,17170,17170,17170,0
|
|
20250324,173300,10319950,17170,17170,17170,17170,0
|
|
20250324,173200,10319950,17170,17170,17170,17170,0
|
|
20250324,173100,10319950,17170,17170,17170,17170,0
|
|
20250324,173000,10319950,17170,17170,17170,17170,0
|
|
20250324,172900,10319950,17170,17170,17170,17170,0
|
|
20250324,172800,10319950,17170,17170,17170,17170,0
|
|
20250324,172700,10319950,17170,17170,17170,17170,0
|
|
20250324,172600,10319950,17170,17170,17170,17170,0
|
|
20250324,172500,10319950,17170,17170,17170,17170,0
|
|
20250324,172400,10319950,17170,17170,17170,17170,0
|
|
20250324,172300,10319950,17170,17170,17170,17170,0
|
|
20250324,172200,10319950,17170,17170,17170,17170,0
|
|
20250324,172100,10319950,17170,17170,17170,17170,0
|
|
20250324,172000,10319950,17170,17170,17170,17170,0
|
|
20250324,171900,10319950,17170,17170,17170,17170,0
|
|
20250324,171800,10319950,17170,17170,17170,17170,0
|
|
20250324,171700,10319950,17170,17170,17170,17170,0
|
|
20250324,171600,10319950,17170,17170,17170,17170,0
|
|
20250324,171500,10319950,17170,17170,17170,17170,0
|
|
20250324,171400,10319950,17170,17170,17170,17170,0
|
|
20250324,171300,10319950,17170,17170,17170,17170,0
|
|
20250324,171200,10319950,17170,17170,17170,17170,0
|
|
20250324,171100,10319950,17170,17170,17170,17170,0
|
|
20250324,171000,10319950,17170,17170,17170,17170,0
|
|
20250324,170900,10319950,17170,17170,17170,17170,0
|
|
20250324,170800,10319950,17170,17170,17170,17170,0
|
|
20250324,170700,10319950,17170,17170,17170,17170,0
|
|
20250324,170600,10319950,17170,17170,17170,17170,0
|
|
20250324,170500,10319950,17170,17170,17170,17170,2
|
|
20250324,170400,10319950,17170,17170,17170,17170,0
|
|
20250324,170300,10319950,17170,17170,17170,17170,0
|
|
20250324,170200,10319950,17170,17170,17170,17170,0
|
|
20250324,170100,10319950,17170,17170,17170,17170,0
|
|
20250324,170000,10319950,17170,17170,17170,17170,0
|
|
20250324,165900,10319950,17170,17170,17170,17170,0
|
|
20250324,165800,10319950,17170,17170,17170,17170,0
|
|
20250324,165700,10319950,17170,17170,17170,17170,0
|
|
20250324,165600,10319950,17170,17170,17170,17170,0
|
|
20250324,165500,10319950,17170,17170,17170,17170,0
|
|
20250324,165400,10319950,17170,17170,17170,17170,0
|
|
20250324,165300,10319950,17170,17170,17170,17170,0
|
|
20250324,165200,10319950,17170,17170,17170,17170,0
|
|
20250324,165100,10319950,17170,17170,17170,17170,0
|
|
20250324,165000,10319950,17170,17170,17170,17170,0
|
|
20250324,164900,10319950,17170,17170,17170,17170,0
|
|
20250324,164800,10319950,17170,17170,17170,17170,0
|
|
20250324,164700,10319950,17170,17170,17170,17170,0
|
|
20250324,164600,10319950,17170,17170,17170,17170,0
|
|
20250324,164500,10319950,17170,17170,17170,17170,0
|
|
20250324,164400,10319950,17170,17170,17170,17170,0
|
|
20250324,164300,10319950,17170,17170,17170,17170,0
|
|
20250324,164200,10319950,17170,17170,17170,17170,0
|
|
20250324,164100,10319950,17170,17170,17170,17170,0
|
|
20250324,164000,10319950,17170,17170,17170,17170,0
|
|
20250324,163900,10319950,17170,17170,17170,17170,0
|
|
20250324,163800,10319950,17170,17170,17170,17170,0
|
|
20250324,163700,10319950,17170,17170,17170,17170,0
|
|
20250324,163600,10319950,17170,17170,17170,17170,0
|
|
20250324,163500,10319950,17170,17170,17170,17170,2
|
|
20250324,163400,10319950,17170,17170,17170,17170,0
|
|
20250324,163300,10319950,17170,17170,17170,17170,0
|
|
20250324,163200,10319950,17170,17170,17170,17170,0
|
|
20250324,163100,10319950,17170,17170,17170,17170,0
|
|
20250324,163000,10319950,17170,17170,17170,17170,0
|
|
20250324,162900,10319950,17170,17170,17170,17170,0
|
|
20250324,162800,10319950,17170,17170,17170,17170,0
|
|
20250324,162700,10319950,17170,17170,17170,17170,0
|
|
20250324,162600,10319950,17170,17170,17170,17170,0
|
|
20250324,162500,10319950,17170,17170,17170,17170,0
|
|
20250324,162400,10319950,17170,17170,17170,17170,0
|
|
20250324,162300,10319950,17170,17170,17170,17170,0
|
|
20250324,162200,10319950,17170,17170,17170,17170,0
|
|
20250324,162100,10319950,17170,17170,17170,17170,0
|
|
20250324,162000,10319950,17170,17170,17170,17170,0
|
|
20250324,161900,10319950,17170,17170,17170,17170,0
|
|
20250324,161800,10319950,17170,17170,17170,17170,0
|
|
20250324,161700,10319950,17170,17170,17170,17170,0
|
|
20250324,161600,10319950,17170,17170,17170,17170,0
|
|
20250324,161500,10319950,17170,17170,17170,17170,0
|
|
20250324,161400,10319950,17170,17170,17170,17170,0
|
|
20250324,161300,10319950,17170,17170,17170,17170,0
|
|
20250324,161200,10319950,17170,17170,17170,17170,0
|
|
20250324,161100,10319950,17170,17170,17170,17170,0
|
|
20250324,161000,10319950,17170,17170,17170,17170,0
|
|
20250324,160900,10319950,17170,17170,17170,17170,0
|
|
20250324,160800,10319950,17170,17170,17170,17170,0
|
|
20250324,160700,10319950,17170,17170,17170,17170,0
|
|
20250324,160600,10319950,17170,17170,17170,17170,0
|
|
20250324,160500,10319950,17170,17170,17170,17170,2
|
|
20250324,160400,10319950,17170,17170,17170,17170,0
|
|
20250324,160300,10319950,17170,17170,17170,17170,0
|
|
20250324,160200,10319950,17170,17170,17170,17170,0
|
|
20250324,160100,10319950,17170,17170,17170,17170,0
|
|
20250324,160000,10319950,17170,17170,17170,17170,0
|
|
20250324,155900,10319950,17170,17170,17170,17170,0
|
|
20250324,155800,10319950,17170,17170,17170,17170,0
|
|
20250324,155700,10319950,17170,17170,17170,17170,0
|
|
20250324,155600,10319950,17170,17170,17170,17170,0
|
|
20250324,155500,10319950,17170,17170,17170,17170,0
|
|
20250324,155400,10319950,17170,17170,17170,17170,0
|
|
20250324,155300,10319950,17170,17170,17170,17170,0
|
|
20250324,155200,10319950,17170,17170,17170,17170,0
|
|
20250324,155100,10319950,17170,17170,17170,17170,0
|
|
20250324,155000,10319950,17170,17170,17170,17170,0
|
|
20250324,154900,10319950,17170,17170,17170,17170,0
|
|
20250324,154800,10319950,17170,17170,17170,17170,0
|
|
20250324,154700,10319950,17170,17170,17170,17170,0
|
|
20250324,154600,10319950,17170,17170,17170,17170,0
|
|
20250324,154500,10319950,17170,17170,17170,17170,0
|
|
20250324,154400,10319950,17170,17170,17170,17170,0
|
|
20250324,154300,10319950,17170,17170,17170,17170,0
|
|
20250324,154200,10319950,17170,17170,17170,17170,0
|
|
20250324,154100,10319950,17170,17170,17170,17170,0
|
|
20250324,154000,10319950,17170,17170,17170,17170,0
|
|
20250324,153900,10319950,17170,17170,17170,17170,0
|
|
20250324,153800,10319950,17170,17170,17170,17170,0
|
|
20250324,153700,10319950,17170,17170,17170,17170,0
|
|
20250324,153600,10319950,17170,17170,17170,17170,0
|
|
20250324,153500,10319950,17170,17170,17170,17170,2
|
|
20250324,153400,10319950,17170,17170,17170,17170,0
|
|
20250324,153300,10319950,17170,17170,17170,17170,0
|
|
20250324,153200,10319950,17170,17170,17170,17170,0
|
|
20250324,153100,10319950,17170,17170,17170,17170,0
|
|
20250324,153000,10319950,17170,17170,17170,17170,2
|
|
20250324,152900,10285610,17090,17090,17090,17090,0
|
|
20250324,152800,10285610,17090,17090,17090,17090,0
|
|
20250324,152700,10285610,17090,17090,17090,17090,0
|
|
20250324,152600,10285610,17090,17090,17090,17090,0
|
|
20250324,152500,10285610,17090,17090,17090,17090,0
|
|
20250324,152400,10285610,17090,17090,17090,17090,0
|
|
20250324,152300,10285610,17090,17090,17090,17090,0
|
|
20250324,152200,10285610,17090,17090,17090,17090,0
|
|
20250324,152100,10285610,17090,17090,17090,17090,0
|
|
20250324,152000,10285610,17090,17090,17090,17090,0
|
|
20250324,151900,10285610,17090,17090,17090,17090,0
|
|
20250324,151800,10285610,17090,17090,17090,17090,0
|
|
20250324,151700,10285610,17090,17100,17100,17090,21
|
|
20250324,151600,9926530,17090,17090,17090,17090,1
|
|
20250324,151500,9909440,17100,17100,17100,17100,18
|
|
20250324,151400,9601640,17100,17100,17100,17100,18
|
|
20250324,151300,9293840,17100,17100,17100,17100,0
|
|
20250324,151200,9293840,17100,17100,17100,17100,19
|
|
20250324,151100,8968940,17100,17100,17100,17100,19
|
|
20250324,151000,8644040,17100,17100,17100,17100,0
|
|
20250324,150900,8644040,17100,17100,17100,17100,18
|
|
20250324,150800,8336240,17100,17100,17100,17100,19
|
|
20250324,150700,8011340,17100,17100,17100,17100,0
|
|
20250324,150600,8011340,17100,17100,17100,17100,18
|
|
20250324,150500,7703540,17100,17100,17100,17100,19
|
|
20250324,150400,7378640,17100,17100,17100,17100,0
|
|
20250324,150300,7378640,17100,17100,17100,17100,19
|
|
20250324,150200,7053740,17100,17100,17100,17100,18
|
|
20250324,150100,6745940,17100,17100,17100,17100,19
|
|
20250324,150000,6421040,17100,17100,17100,17100,4
|
|
20250324,145900,6352640,17100,17100,17100,17100,19
|
|
20250324,145800,6027740,17100,17100,17100,17100,18
|
|
20250324,145700,5719940,17100,17100,17100,17100,0
|
|
20250324,145600,5719940,17100,17100,17100,17100,19
|
|
20250324,145500,5395040,17100,17100,17100,17100,18
|
|
20250324,145400,5087240,17100,17100,17100,17100,0
|
|
20250324,145300,5087240,17100,17100,17100,17100,19
|
|
20250324,145200,4762340,17100,17100,17100,17100,19
|
|
20250324,145100,4437440,17100,17100,17100,17100,0
|
|
20250324,145000,4437440,17100,17100,17100,17100,22
|
|
20250324,144900,4061240,17100,17100,17100,17100,19
|
|
20250324,144800,3736340,17100,17100,17100,17100,0
|
|
20250324,144700,3736340,17100,17100,17100,17100,0
|
|
20250324,144600,3736340,17100,17100,17100,17100,0
|
|
20250324,144500,3736340,17100,17100,17100,17100,1
|
|
20250324,144400,3719240,17100,17100,17100,17100,0
|
|
20250324,144300,3719240,17100,17100,17100,17100,0
|
|
20250324,144200,3719240,17100,17100,17100,17100,0
|
|
20250324,144100,3719240,17100,17100,17100,17100,0
|
|
20250324,144000,3719240,17100,17100,17100,17100,4
|
|
20250324,143900,3650840,17100,17100,17100,17100,0
|
|
20250324,143800,3650840,17100,17100,17100,17100,0
|
|
20250324,143700,3650840,17100,17100,17100,17100,0
|
|
20250324,143600,3650840,17100,17100,17100,17100,0
|
|
20250324,143500,3650840,17100,17100,17100,17100,0
|
|
20250324,143400,3650840,17100,17100,17100,17100,0
|
|
20250324,143300,3650840,17100,17100,17100,17100,0
|
|
20250324,143200,3650840,17100,17100,17100,17100,0
|
|
20250324,143100,3650840,17100,17100,17100,17100,0
|
|
20250324,143000,3650840,17100,17100,17100,17100,4
|
|
20250324,142900,3582440,17100,17100,17100,17100,0
|
|
20250324,142800,3582440,17100,17100,17100,17100,0
|
|
20250324,142700,3582440,17100,17100,17100,17100,0
|
|
20250324,142600,3582440,17100,17100,17100,17100,0
|
|
20250324,142500,3582440,17100,17100,17100,17100,0
|
|
20250324,142400,3582440,17100,17100,17100,17100,0
|
|
20250324,142300,3582440,17100,17100,17100,17100,10
|
|
20250324,142200,3411440,17100,17100,17100,17100,0
|
|
20250324,142100,3411440,17100,17100,17100,17100,0
|
|
20250324,142000,3411440,17100,17100,17100,17100,4
|
|
20250324,141900,3343040,17100,17100,17100,17100,0
|
|
20250324,141800,3343040,17100,17100,17100,17100,0
|
|
20250324,141700,3343040,17100,17100,17100,17100,0
|
|
20250324,141600,3343040,17100,17100,17100,17100,0
|
|
20250324,141500,3343040,17100,17100,17100,17100,0
|
|
20250324,141400,3343040,17100,17100,17100,17100,0
|
|
20250324,141300,3343040,17100,17100,17100,17100,0
|
|
20250324,141200,3343040,17100,17100,17100,17100,0
|
|
20250324,141100,3343040,17100,17100,17100,17100,0
|
|
20250324,141000,3343040,17100,17100,17100,17100,5
|
|
20250324,140900,3257540,17100,17100,17100,17100,0
|
|
20250324,140800,3257540,17100,17100,17100,17100,0
|
|
20250324,140700,3257540,17100,17100,17100,17100,0
|
|
20250324,140600,3257540,17100,17100,17100,17100,0
|
|
20250324,140500,3257540,17100,17100,17100,17100,0
|
|
20250324,140400,3257540,17100,17100,17100,17100,0
|
|
20250324,140300,3257540,17100,17100,17100,17100,0
|
|
20250324,140200,3257540,17100,17100,17100,17100,0
|
|
20250324,140100,3257540,17100,17100,17100,17100,0
|
|
20250324,140000,3257540,17100,17100,17100,17100,5
|
|
20250324,135900,3172040,17100,17100,17100,17100,0
|
|
20250324,135800,3172040,17100,17100,17100,17100,0
|
|
20250324,135700,3172040,17100,17100,17100,17100,0
|
|
20250324,135600,3172040,17100,17100,17100,17100,0
|
|
20250324,135500,3172040,17100,17100,17100,17100,0
|
|
20250324,135400,3172040,17100,17100,17100,17100,0
|
|
20250324,135300,3172040,17100,17100,17100,17100,0
|
|
20250324,135200,3172040,17100,17100,17100,17100,0
|
|
20250324,135100,3172040,17100,17100,17100,17100,0
|
|
20250324,135000,3172040,17100,17100,17100,17100,5
|
|
20250324,134900,3086540,17100,17100,17100,17100,0
|
|
20250324,134800,3086540,17100,17100,17100,17100,0
|
|
20250324,134700,3086540,17100,17100,17100,17100,0
|
|
20250324,134600,3086540,17100,17100,17100,17100,0
|
|
20250324,134500,3086540,17100,17100,17100,17100,0
|
|
20250324,134400,3086540,17100,17100,17100,17100,0
|
|
20250324,134300,3086540,17100,17100,17100,17100,0
|
|
20250324,134200,3086540,17100,17110,17110,17100,9
|
|
20250324,134100,2932610,17170,17170,17170,17170,0
|
|
20250324,134000,2932610,17170,17160,17170,17160,5
|
|
20250324,133900,2846770,17160,17160,17160,17160,0
|
|
20250324,133800,2846770,17160,17160,17160,17160,0
|
|
20250324,133700,2846770,17160,17160,17160,17160,0
|
|
20250324,133600,2846770,17160,17160,17160,17160,0
|
|
20250324,133500,2846770,17160,17160,17160,17160,0
|
|
20250324,133400,2846770,17160,17160,17160,17160,1
|
|
20250324,133300,2829610,17170,17170,17170,17170,0
|
|
20250324,133200,2829610,17170,17170,17170,17170,0
|
|
20250324,133100,2829610,17170,17170,17170,17170,0
|
|
20250324,133000,2829610,17170,17160,17170,17160,5
|
|
20250324,132900,2743770,17170,17170,17170,17170,0
|
|
20250324,132800,2743770,17170,17170,17170,17170,0
|
|
20250324,132700,2743770,17170,17170,17170,17170,0
|
|
20250324,132600,2743770,17170,17170,17170,17170,0
|
|
20250324,132500,2743770,17170,17170,17170,17170,0
|
|
20250324,132400,2743770,17170,17170,17170,17170,0
|
|
20250324,132300,2743770,17170,17170,17170,17170,0
|
|
20250324,132200,2743770,17170,17170,17170,17170,0
|
|
20250324,132100,2743770,17170,17170,17170,17170,0
|
|
20250324,132000,2743770,17170,17160,17170,17160,5
|
|
20250324,131900,2657930,17150,17150,17150,17150,0
|
|
20250324,131800,2657930,17150,17150,17150,17150,0
|
|
20250324,131700,2657930,17150,17150,17150,17150,0
|
|
20250324,131600,2657930,17150,17150,17150,17150,0
|
|
20250324,131500,2657930,17150,17150,17150,17150,0
|
|
20250324,131400,2657930,17150,17150,17150,17150,0
|
|
20250324,131300,2657930,17150,17150,17150,17150,0
|
|
20250324,131200,2657930,17150,17150,17150,17150,0
|
|
20250324,131100,2657930,17150,17150,17150,17150,1
|
|
20250324,131000,2640780,17170,17150,17170,17150,5
|
|
20250324,130900,2554950,17170,17170,17170,17170,0
|
|
20250324,130800,2554950,17170,17170,17170,17170,0
|
|
20250324,130700,2554950,17170,17170,17170,17170,0
|
|
20250324,130600,2554950,17170,17170,17170,17170,0
|
|
20250324,130500,2554950,17170,17170,17170,17170,0
|
|
20250324,130400,2554950,17170,17170,17170,17170,0
|
|
20250324,130300,2554950,17170,17170,17170,17170,0
|
|
20250324,130200,2554950,17170,17170,17170,17170,0
|
|
20250324,130100,2554950,17170,17170,17170,17170,0
|
|
20250324,130000,2554950,17170,17150,17170,17150,5
|
|
20250324,125900,2469120,17170,17170,17170,17170,0
|
|
20250324,125800,2469120,17170,17170,17170,17170,0
|
|
20250324,125700,2469120,17170,17170,17170,17170,0
|
|
20250324,125600,2469120,17170,17170,17170,17170,0
|
|
20250324,125500,2469120,17170,17170,17170,17170,0
|
|
20250324,125400,2469120,17170,17170,17170,17170,0
|
|
20250324,125300,2469120,17170,17170,17170,17170,0
|
|
20250324,125200,2469120,17170,17170,17170,17170,0
|
|
20250324,125100,2469120,17170,17170,17170,17170,0
|
|
20250324,125000,2469120,17170,17150,17170,17150,6
|
|
20250324,124900,2366120,17170,17170,17170,17170,0
|
|
20250324,124800,2366120,17170,17170,17170,17170,0
|
|
20250324,124700,2366120,17170,17170,17170,17170,0
|
|
20250324,124600,2366120,17170,17150,17170,17150,20
|
|
20250324,124500,2022740,17170,17170,17170,17170,0
|
|
20250324,124400,2022740,17170,17170,17170,17170,0
|
|
20250324,124300,2022740,17170,17170,17170,17170,0
|
|
20250324,124200,2022740,17170,17170,17170,17170,0
|
|
20250324,124100,2022740,17170,17170,17170,17170,0
|
|
20250324,124000,2022740,17170,17100,17170,17100,7
|
|
20250324,123900,1902920,17100,17100,17100,17100,0
|
|
20250324,123800,1902920,17100,17100,17100,17100,0
|
|
20250324,123700,1902920,17100,17100,17100,17100,0
|
|
20250324,123600,1902920,17100,17100,17100,17100,0
|
|
20250324,123500,1902920,17100,17100,17100,17100,0
|
|
20250324,123400,1902920,17100,17100,17100,17100,0
|
|
20250324,123300,1902920,17100,17100,17100,17100,4
|
|
20250324,123200,1834520,17100,17100,17100,17100,0
|
|
20250324,123100,1834520,17100,17100,17100,17100,0
|
|
20250324,123000,1834520,17100,17100,17100,17100,2
|
|
20250324,122900,1800320,17100,17100,17100,17100,0
|
|
20250324,122800,1800320,17100,17100,17100,17100,0
|
|
20250324,122700,1800320,17100,17100,17100,17100,0
|
|
20250324,122600,1800320,17100,17100,17100,17100,0
|
|
20250324,122500,1800320,17100,17100,17100,17100,0
|
|
20250324,122400,1800320,17100,17100,17100,17100,0
|
|
20250324,122300,1800320,17100,17100,17100,17100,0
|
|
20250324,122200,1800320,17100,17100,17100,17100,0
|
|
20250324,122100,1800320,17100,17100,17100,17100,0
|
|
20250324,122000,1800320,17100,17100,17100,17100,0
|
|
20250324,121900,1800320,17100,17100,17100,17100,0
|
|
20250324,121800,1800320,17100,17100,17100,17100,0
|
|
20250324,121700,1800320,17100,17100,17100,17100,0
|
|
20250324,121600,1800320,17100,17100,17100,17100,0
|
|
20250324,121500,1800320,17100,17100,17100,17100,0
|
|
20250324,121400,1800320,17100,17100,17100,17100,0
|
|
20250324,121300,1800320,17100,17100,17100,17100,0
|
|
20250324,121200,1800320,17100,17100,17100,17100,0
|
|
20250324,121100,1800320,17100,17100,17100,17100,0
|
|
20250324,121000,1800320,17100,17100,17100,17100,0
|
|
20250324,120900,1800320,17100,17100,17100,17100,0
|
|
20250324,120800,1800320,17100,17100,17100,17100,0
|
|
20250324,120700,1800320,17100,17100,17100,17100,0
|
|
20250324,120600,1800320,17100,17100,17100,17100,0
|
|
20250324,120500,1800320,17100,17100,17100,17100,0
|
|
20250324,120400,1800320,17100,17100,17100,17100,0
|
|
20250324,120300,1800320,17100,17100,17100,17100,0
|
|
20250324,120200,1800320,17100,17100,17100,17100,0
|
|
20250324,120100,1800320,17100,17100,17100,17100,0
|
|
20250324,120000,1800320,17100,17100,17100,17100,0
|
|
20250324,115900,1800320,17100,17100,17100,17100,0
|
|
20250324,115800,1800320,17100,17100,17100,17100,0
|
|
20250324,115700,1800320,17100,17100,17100,17100,0
|
|
20250324,115600,1800320,17100,17100,17100,17100,0
|
|
20250324,115500,1800320,17100,17100,17100,17100,0
|
|
20250324,115400,1800320,17100,17100,17100,17100,1
|
|
20250324,115300,1783220,17070,17070,17070,17070,0
|
|
20250324,115200,1783220,17070,17070,17070,17070,0
|
|
20250324,115100,1783220,17070,17070,17070,17070,0
|
|
20250324,115000,1783220,17070,17070,17070,17070,0
|
|
20250324,114900,1783220,17070,17070,17070,17070,0
|
|
20250324,114800,1783220,17070,17070,17070,17070,0
|
|
20250324,114700,1783220,17070,17070,17070,17070,0
|
|
20250324,114600,1783220,17070,17070,17070,17070,0
|
|
20250324,114500,1783220,17070,17070,17070,17070,0
|
|
20250324,114400,1783220,17070,17070,17070,17070,0
|
|
20250324,114300,1783220,17070,17070,17070,17070,0
|
|
20250324,114200,1783220,17070,17070,17070,17070,0
|
|
20250324,114100,1783220,17070,17070,17070,17070,0
|
|
20250324,114000,1783220,17070,17070,17070,17070,0
|
|
20250324,113900,1783220,17070,17070,17070,17070,0
|
|
20250324,113800,1783220,17070,17070,17070,17070,0
|
|
20250324,113700,1783220,17070,17070,17070,17070,0
|
|
20250324,113600,1783220,17070,17070,17070,17070,0
|
|
20250324,113500,1783220,17070,17070,17070,17070,0
|
|
20250324,113400,1783220,17070,17070,17070,17070,0
|
|
20250324,113300,1783220,17070,17070,17070,17070,0
|
|
20250324,113200,1783220,17070,17070,17070,17070,0
|
|
20250324,113100,1783220,17070,17070,17070,17070,0
|
|
20250324,113000,1783220,17070,17070,17070,17070,0
|
|
20250324,112900,1783220,17070,17070,17070,17070,0
|
|
20250324,112800,1783220,17070,17070,17070,17070,0
|
|
20250324,112700,1783220,17070,17070,17070,17070,0
|
|
20250324,112600,1783220,17070,17070,17070,17070,0
|
|
20250324,112500,1783220,17070,17070,17070,17070,0
|
|
20250324,112400,1783220,17070,17070,17070,17070,0
|
|
20250324,112300,1783220,17070,17070,17070,17070,0
|
|
20250324,112200,1783220,17070,17070,17070,17070,0
|
|
20250324,112100,1783220,17070,17070,17070,17070,0
|
|
20250324,112000,1783220,17070,17070,17070,17070,0
|
|
20250324,111900,1783220,17070,17070,17070,17070,0
|
|
20250324,111800,1783220,17070,17070,17070,17070,0
|
|
20250324,111700,1783220,17070,17070,17070,17070,0
|
|
20250324,111600,1783220,17070,17070,17070,17070,0
|
|
20250324,111500,1783220,17070,17070,17070,17070,0
|
|
20250324,111400,1783220,17070,17070,17070,17070,0
|
|
20250324,111300,1783220,17070,17070,17070,17070,0
|
|
20250324,111200,1783220,17070,17070,17070,17070,1
|
|
20250324,111100,1766150,17070,17070,17070,17070,0
|
|
20250324,111000,1766150,17070,17070,17070,17070,0
|
|
20250324,110900,1766150,17070,17070,17070,17070,0
|
|
20250324,110800,1766150,17070,17070,17070,17070,0
|
|
20250324,110700,1766150,17070,17070,17070,17070,0
|
|
20250324,110600,1766150,17070,17070,17070,17070,0
|
|
20250324,110500,1766150,17070,17070,17070,17070,0
|
|
20250324,110400,1766150,17070,17070,17070,17070,0
|
|
20250324,110300,1766150,17070,17070,17070,17070,0
|
|
20250324,110200,1766150,17070,17070,17070,17070,0
|
|
20250324,110100,1766150,17070,17070,17070,17070,0
|
|
20250324,110000,1766150,17070,17070,17070,17070,0
|
|
20250324,105900,1766150,17070,17070,17070,17070,0
|
|
20250324,105800,1766150,17070,17070,17070,17070,0
|
|
20250324,105700,1766150,17070,17070,17070,17070,0
|
|
20250324,105600,1766150,17070,17070,17070,17070,0
|
|
20250324,105500,1766150,17070,17070,17070,17070,0
|
|
20250324,105400,1766150,17070,17070,17070,17070,0
|
|
20250324,105300,1766150,17070,17070,17070,17070,0
|
|
20250324,105200,1766150,17070,17070,17070,17070,0
|
|
20250324,105100,1766150,17070,17070,17070,17070,0
|
|
20250324,105000,1766150,17070,17070,17070,17070,0
|
|
20250324,104900,1766150,17070,17070,17070,17070,0
|
|
20250324,104800,1766150,17070,17070,17070,17070,0
|
|
20250324,104700,1766150,17070,17070,17070,17070,0
|
|
20250324,104600,1766150,17070,17070,17070,17070,0
|
|
20250324,104500,1766150,17070,17070,17070,17070,0
|
|
20250324,104400,1766150,17070,17070,17070,17070,0
|
|
20250324,104300,1766150,17070,17070,17070,17070,0
|
|
20250324,104200,1766150,17070,17070,17070,17070,0
|
|
20250324,104100,1766150,17070,17070,17070,17070,0
|
|
20250324,104000,1766150,17070,17070,17070,17070,0
|
|
20250324,103900,1766150,17070,17070,17070,17070,0
|
|
20250324,103800,1766150,17070,17070,17070,17070,0
|
|
20250324,103700,1766150,17070,17070,17070,17070,0
|
|
20250324,103600,1766150,17070,17070,17070,17070,0
|
|
20250324,103500,1766150,17070,17070,17070,17070,0
|
|
20250324,103400,1766150,17070,17070,17070,17070,0
|
|
20250324,103300,1766150,17070,17070,17070,17070,0
|
|
20250324,103200,1766150,17070,17070,17070,17070,0
|
|
20250324,103100,1766150,17070,17070,17070,17070,0
|
|
20250324,103000,1766150,17070,17070,17070,17070,0
|
|
20250324,102900,1766150,17070,17070,17070,17070,0
|
|
20250324,102800,1766150,17070,17070,17070,17070,0
|
|
20250324,102700,1766150,17070,17070,17070,17070,0
|
|
20250324,102600,1766150,17070,17070,17070,17070,0
|
|
20250324,102500,1766150,17070,17070,17070,17070,0
|
|
20250324,102400,1766150,17070,17070,17070,17070,0
|
|
20250324,102300,1766150,17070,17070,17070,17070,0
|
|
20250324,102200,1766150,17070,17070,17070,17070,0
|
|
20250324,102100,1766150,17070,17070,17070,17070,0
|
|
20250324,102000,1766150,17070,17070,17070,17070,0
|
|
20250324,101900,1766150,17070,17070,17070,17070,0
|
|
20250324,101800,1766150,17070,17070,17070,17070,0
|
|
20250324,101700,1766150,17070,17070,17070,17070,0
|
|
20250324,101600,1766150,17070,17070,17070,17070,0
|
|
20250324,101500,1766150,17070,17070,17070,17070,8
|
|
20250324,101400,1629590,17070,17070,17070,17070,0
|
|
20250324,101300,1629590,17070,17070,17070,17070,0
|
|
20250324,101200,1629590,17070,17070,17070,17070,4
|
|
20250324,101100,1561310,17060,17060,17060,17060,0
|
|
20250324,101000,1561310,17060,17060,17060,17060,0
|
|
20250324,100900,1561310,17060,17060,17060,17060,0
|
|
20250324,100800,1561310,17060,17060,17060,17060,0
|
|
20250324,100700,1561310,17060,17060,17060,17060,0
|
|
20250324,100600,1561310,17060,17060,17060,17060,0
|
|
20250324,100500,1561310,17060,17060,17060,17060,0
|
|
20250324,100400,1561310,17060,17060,17060,17060,0
|
|
20250324,100300,1561310,17060,17060,17060,17060,0
|
|
20250324,100200,1561310,17060,17060,17060,17060,0
|
|
20250324,100100,1561310,17060,17060,17060,17060,0
|
|
20250324,100000,1561310,17060,17060,17060,17060,1
|
|
20250324,095900,1544250,17040,17040,17040,17040,0
|
|
20250324,095800,1544250,17040,17040,17040,17040,0
|
|
20250324,095700,1544250,17040,17040,17040,17040,0
|
|
20250324,095600,1544250,17040,17040,17040,17040,0
|
|
20250324,095500,1544250,17040,17040,17040,17040,0
|
|
20250324,095400,1544250,17040,17040,17040,17040,0
|
|
20250324,095300,1544250,17040,17040,17040,17040,0
|
|
20250324,095200,1544250,17040,17040,17040,17040,0
|
|
20250324,095100,1544250,17040,17040,17040,17040,0
|
|
20250324,095000,1544250,17040,17040,17040,17040,0
|
|
20250324,094900,1544250,17040,17040,17040,17040,0
|
|
20250324,094800,1544250,17040,17040,17040,17040,0
|
|
20250324,094700,1544250,17040,17040,17040,17040,0
|
|
20250324,094600,1544250,17040,17040,17040,17040,0
|
|
20250324,094500,1544250,17040,17060,17060,17040,30
|
|
20250324,094400,1032990,17110,17110,17110,17110,0
|
|
20250324,094300,1032990,17110,17110,17110,17110,0
|
|
20250324,094200,1032990,17110,17110,17110,17110,0
|
|
20250324,094100,1032990,17110,17120,17120,17110,2
|
|
20250324,094000,998760,17220,17220,17220,17220,0
|
|
20250324,093900,998760,17220,17220,17220,17220,0
|
|
20250324,093800,998760,17220,17220,17220,17220,0
|
|
20250324,093700,998760,17220,17220,17220,17220,0
|
|
20250324,093600,998760,17220,17220,17220,17220,0
|
|
20250324,093500,998760,17220,17220,17220,17220,0
|
|
20250324,093400,998760,17220,17220,17220,17220,0
|
|
20250324,093300,998760,17220,17220,17220,17220,0
|
|
20250324,093200,998760,17220,17220,17220,17220,0
|
|
20250324,093100,998760,17220,17220,17220,17220,0
|
|
20250324,093000,998760,17220,17120,17220,17120,3
|
|
20250324,092900,947200,17220,17220,17220,17220,0
|
|
20250324,092800,947200,17220,17220,17220,17220,0
|
|
20250324,092700,947200,17220,17220,17220,17220,0
|
|
20250324,092600,947200,17220,17220,17220,17220,0
|
|
20250324,092500,947200,17220,17110,17220,17110,50
|
|
20250324,092400,86310,17220,17220,17220,17220,0
|
|
20250324,092300,86310,17220,17220,17220,17220,0
|
|
20250324,092200,86310,17220,17220,17220,17220,0
|
|
20250324,092100,86310,17220,17220,17220,17220,0
|
|
20250324,092000,86310,17220,17220,17220,17220,0
|
|
20250324,091900,86310,17220,17220,17220,17220,0
|
|
20250324,091800,86310,17220,17220,17220,17220,0
|
|
20250324,091700,86310,17220,17220,17220,17220,0
|
|
20250324,091600,86310,17220,17220,17220,17220,0
|
|
20250324,091500,86310,17220,17220,17220,17220,0
|
|
20250324,091400,86310,17220,17220,17220,17220,0
|
|
20250324,091300,86310,17220,17220,17220,17220,0
|
|
20250324,091200,86310,17220,17220,17220,17220,0
|
|
20250324,091100,86310,17220,17220,17220,17220,0
|
|
20250324,091000,86310,17220,17220,17220,17220,2
|
|
20250324,090900,51870,17290,17290,17290,17290,0
|
|
20250324,090800,51870,17290,17290,17290,17290,0
|
|
20250324,090700,51870,17290,17290,17290,17290,0
|
|
20250324,090600,51870,17290,17290,17290,17290,0
|
|
20250324,090500,51870,17290,17290,17290,17290,0
|
|
20250324,090400,51870,17290,17290,17290,17290,0
|
|
20250324,090300,51870,17290,17290,17290,17290,0
|
|
20250324,090200,51870,17290,17290,17290,17290,0
|
|
20250324,090100,51870,17290,17290,17290,17290,0
|
|
20250324,090000,51870,17290,17290,17290,17290,3
|