607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,190400,25600510,17140,17140,17140,17140,1
|
|
20250326,190300,25600510,17140,17140,17140,17140,0
|
|
20250326,190200,25600510,17140,17140,17140,17140,0
|
|
20250326,190100,25600510,17140,17140,17140,17140,0
|
|
20250326,190000,25600510,17140,17140,17140,17140,0
|
|
20250326,185900,25600510,17140,17140,17140,17140,0
|
|
20250326,185800,25600510,17140,17140,17140,17140,0
|
|
20250326,185700,25600510,17140,17140,17140,17140,0
|
|
20250326,185600,25600510,17140,17140,17140,17140,0
|
|
20250326,185500,25600510,17140,17140,17140,17140,0
|
|
20250326,185400,25600510,17140,17140,17140,17140,0
|
|
20250326,185300,25600510,17140,17140,17140,17140,0
|
|
20250326,185200,25600510,17140,17140,17140,17140,0
|
|
20250326,185100,25600510,17140,17140,17140,17140,0
|
|
20250326,185000,25600510,17140,17140,17140,17140,0
|
|
20250326,184900,25600510,17140,17140,17140,17140,0
|
|
20250326,184800,25600510,17140,17140,17140,17140,0
|
|
20250326,184700,25600510,17140,17140,17140,17140,0
|
|
20250326,184600,25600510,17140,17140,17140,17140,0
|
|
20250326,184500,25600510,17140,17140,17140,17140,0
|
|
20250326,184400,25600510,17140,17140,17140,17140,0
|
|
20250326,184300,25600510,17140,17140,17140,17140,0
|
|
20250326,184200,25600510,17140,17140,17140,17140,0
|
|
20250326,184100,25600510,17140,17140,17140,17140,0
|
|
20250326,184000,25600510,17140,17140,17140,17140,0
|
|
20250326,183900,25600510,17140,17140,17140,17140,0
|
|
20250326,183800,25600510,17140,17140,17140,17140,0
|
|
20250326,183700,25600510,17140,17140,17140,17140,0
|
|
20250326,183600,25600510,17140,17140,17140,17140,0
|
|
20250326,183500,25600510,17140,17140,17140,17140,0
|
|
20250326,183400,25600510,17140,17140,17140,17140,1
|
|
20250326,183300,25600510,17140,17140,17140,17140,0
|
|
20250326,183200,25600510,17140,17140,17140,17140,0
|
|
20250326,183100,25600510,17140,17140,17140,17140,0
|
|
20250326,183000,25600510,17140,17140,17140,17140,0
|
|
20250326,182900,25600510,17140,17140,17140,17140,0
|
|
20250326,182800,25600510,17140,17140,17140,17140,0
|
|
20250326,182700,25600510,17140,17140,17140,17140,0
|
|
20250326,182600,25600510,17140,17140,17140,17140,0
|
|
20250326,182500,25600510,17140,17140,17140,17140,0
|
|
20250326,182400,25600510,17140,17140,17140,17140,0
|
|
20250326,182300,25600510,17140,17140,17140,17140,0
|
|
20250326,182200,25600510,17140,17140,17140,17140,0
|
|
20250326,182100,25600510,17140,17140,17140,17140,0
|
|
20250326,182000,25600510,17140,17140,17140,17140,0
|
|
20250326,181900,25600510,17140,17140,17140,17140,0
|
|
20250326,181800,25600510,17140,17140,17140,17140,0
|
|
20250326,181700,25600510,17140,17140,17140,17140,0
|
|
20250326,181600,25600510,17140,17140,17140,17140,0
|
|
20250326,181500,25600510,17140,17140,17140,17140,0
|
|
20250326,181400,25600510,17140,17140,17140,17140,0
|
|
20250326,181300,25600510,17140,17140,17140,17140,0
|
|
20250326,181200,25600510,17140,17140,17140,17140,0
|
|
20250326,181100,25600510,17140,17140,17140,17140,0
|
|
20250326,181000,25600510,17140,17140,17140,17140,0
|
|
20250326,180900,25600510,17140,17140,17140,17140,0
|
|
20250326,180800,25600510,17140,17140,17140,17140,0
|
|
20250326,180700,25600510,17140,17140,17140,17140,0
|
|
20250326,180600,25600510,17140,17140,17140,17140,0
|
|
20250326,180500,25600510,17140,17140,17140,17140,0
|
|
20250326,180400,25600510,17140,17140,17140,17140,1
|
|
20250326,180300,25600510,17140,17140,17140,17140,0
|
|
20250326,180200,25600510,17140,17140,17140,17140,0
|
|
20250326,180100,25600510,17140,17140,17140,17140,0
|
|
20250326,180000,25600510,17140,17140,17140,17140,0
|
|
20250326,175900,25600510,17140,17140,17140,17140,0
|
|
20250326,175800,25600510,17140,17140,17140,17140,0
|
|
20250326,175700,25600510,17140,17140,17140,17140,0
|
|
20250326,175600,25600510,17140,17140,17140,17140,0
|
|
20250326,175500,25600510,17140,17140,17140,17140,0
|
|
20250326,175400,25600510,17140,17140,17140,17140,0
|
|
20250326,175300,25600510,17140,17140,17140,17140,0
|
|
20250326,175200,25600510,17140,17140,17140,17140,0
|
|
20250326,175100,25600510,17140,17140,17140,17140,0
|
|
20250326,175000,25600510,17140,17140,17140,17140,0
|
|
20250326,174900,25600510,17140,17140,17140,17140,0
|
|
20250326,174800,25600510,17140,17140,17140,17140,0
|
|
20250326,174700,25600510,17140,17140,17140,17140,0
|
|
20250326,174600,25600510,17140,17140,17140,17140,0
|
|
20250326,174500,25600510,17140,17140,17140,17140,0
|
|
20250326,174400,25600510,17140,17140,17140,17140,0
|
|
20250326,174300,25600510,17140,17140,17140,17140,0
|
|
20250326,174200,25600510,17140,17140,17140,17140,0
|
|
20250326,174100,25600510,17140,17140,17140,17140,0
|
|
20250326,174000,25600510,17140,17140,17140,17140,0
|
|
20250326,173900,25600510,17140,17140,17140,17140,0
|
|
20250326,173800,25600510,17140,17140,17140,17140,0
|
|
20250326,173700,25600510,17140,17140,17140,17140,0
|
|
20250326,173600,25600510,17140,17140,17140,17140,0
|
|
20250326,173500,25600510,17140,17140,17140,17140,0
|
|
20250326,173400,25600510,17140,17140,17140,17140,1
|
|
20250326,173300,25600510,17140,17140,17140,17140,0
|
|
20250326,173200,25600510,17140,17140,17140,17140,0
|
|
20250326,173100,25600510,17140,17140,17140,17140,0
|
|
20250326,173000,25600510,17140,17140,17140,17140,0
|
|
20250326,172900,25600510,17140,17140,17140,17140,0
|
|
20250326,172800,25600510,17140,17140,17140,17140,0
|
|
20250326,172700,25600510,17140,17140,17140,17140,0
|
|
20250326,172600,25600510,17140,17140,17140,17140,0
|
|
20250326,172500,25600510,17140,17140,17140,17140,0
|
|
20250326,172400,25600510,17140,17140,17140,17140,0
|
|
20250326,172300,25600510,17140,17140,17140,17140,0
|
|
20250326,172200,25600510,17140,17140,17140,17140,0
|
|
20250326,172100,25600510,17140,17140,17140,17140,0
|
|
20250326,172000,25600510,17140,17140,17140,17140,0
|
|
20250326,171900,25600510,17140,17140,17140,17140,0
|
|
20250326,171800,25600510,17140,17140,17140,17140,0
|
|
20250326,171700,25600510,17140,17140,17140,17140,0
|
|
20250326,171600,25600510,17140,17140,17140,17140,0
|
|
20250326,171500,25600510,17140,17140,17140,17140,0
|
|
20250326,171400,25600510,17140,17140,17140,17140,0
|
|
20250326,171300,25600510,17140,17140,17140,17140,0
|
|
20250326,171200,25600510,17140,17140,17140,17140,0
|
|
20250326,171100,25600510,17140,17140,17140,17140,0
|
|
20250326,171000,25600510,17140,17140,17140,17140,0
|
|
20250326,170900,25600510,17140,17140,17140,17140,0
|
|
20250326,170800,25600510,17140,17140,17140,17140,0
|
|
20250326,170700,25600510,17140,17140,17140,17140,0
|
|
20250326,170600,25600510,17140,17140,17140,17140,0
|
|
20250326,170500,25600510,17140,17140,17140,17140,0
|
|
20250326,170400,25600510,17140,17140,17140,17140,1
|
|
20250326,170300,25600510,17140,17140,17140,17140,0
|
|
20250326,170200,25600510,17140,17140,17140,17140,0
|
|
20250326,170100,25600510,17140,17140,17140,17140,0
|
|
20250326,170000,25600510,17140,17140,17140,17140,0
|
|
20250326,165900,25600510,17140,17140,17140,17140,0
|
|
20250326,165800,25600510,17140,17140,17140,17140,0
|
|
20250326,165700,25600510,17140,17140,17140,17140,0
|
|
20250326,165600,25600510,17140,17140,17140,17140,0
|
|
20250326,165500,25600510,17140,17140,17140,17140,0
|
|
20250326,165400,25600510,17140,17140,17140,17140,0
|
|
20250326,165300,25600510,17140,17140,17140,17140,0
|
|
20250326,165200,25600510,17140,17140,17140,17140,0
|
|
20250326,165100,25600510,17140,17140,17140,17140,0
|
|
20250326,165000,25600510,17140,17140,17140,17140,0
|
|
20250326,164900,25600510,17140,17140,17140,17140,0
|
|
20250326,164800,25600510,17140,17140,17140,17140,0
|
|
20250326,164700,25600510,17140,17140,17140,17140,0
|
|
20250326,164600,25600510,17140,17140,17140,17140,0
|
|
20250326,164500,25600510,17140,17140,17140,17140,0
|
|
20250326,164400,25600510,17140,17140,17140,17140,0
|
|
20250326,164300,25600510,17140,17140,17140,17140,0
|
|
20250326,164200,25600510,17140,17140,17140,17140,0
|
|
20250326,164100,25600510,17140,17140,17140,17140,0
|
|
20250326,164000,25600510,17140,17140,17140,17140,0
|
|
20250326,163900,25600510,17140,17140,17140,17140,0
|
|
20250326,163800,25600510,17140,17140,17140,17140,0
|
|
20250326,163700,25600510,17140,17140,17140,17140,0
|
|
20250326,163600,25600510,17140,17140,17140,17140,0
|
|
20250326,163500,25600510,17140,17140,17140,17140,0
|
|
20250326,163400,25600510,17140,17140,17140,17140,1
|
|
20250326,163300,25600510,17140,17140,17140,17140,0
|
|
20250326,163200,25600510,17140,17140,17140,17140,0
|
|
20250326,163100,25600510,17140,17140,17140,17140,0
|
|
20250326,163000,25600510,17140,17140,17140,17140,0
|
|
20250326,162900,25600510,17140,17140,17140,17140,0
|
|
20250326,162800,25600510,17140,17140,17140,17140,0
|
|
20250326,162700,25600510,17140,17140,17140,17140,0
|
|
20250326,162600,25600510,17140,17140,17140,17140,0
|
|
20250326,162500,25600510,17140,17140,17140,17140,0
|
|
20250326,162400,25600510,17140,17140,17140,17140,0
|
|
20250326,162300,25600510,17140,17140,17140,17140,0
|
|
20250326,162200,25600510,17140,17140,17140,17140,0
|
|
20250326,162100,25600510,17140,17140,17140,17140,0
|
|
20250326,162000,25600510,17140,17140,17140,17140,0
|
|
20250326,161900,25600510,17140,17140,17140,17140,0
|
|
20250326,161800,25600510,17140,17140,17140,17140,0
|
|
20250326,161700,25600510,17140,17140,17140,17140,0
|
|
20250326,161600,25600510,17140,17140,17140,17140,0
|
|
20250326,161500,25600510,17140,17140,17140,17140,0
|
|
20250326,161400,25600510,17140,17140,17140,17140,0
|
|
20250326,161300,25600510,17140,17140,17140,17140,0
|
|
20250326,161200,25600510,17140,17140,17140,17140,0
|
|
20250326,161100,25600510,17140,17140,17140,17140,0
|
|
20250326,161000,25600510,17140,17140,17140,17140,0
|
|
20250326,160900,25600510,17140,17140,17140,17140,0
|
|
20250326,160800,25600510,17140,17140,17140,17140,0
|
|
20250326,160700,25600510,17140,17140,17140,17140,0
|
|
20250326,160600,25600510,17140,17140,17140,17140,0
|
|
20250326,160500,25600510,17140,17140,17140,17140,0
|
|
20250326,160400,25600510,17140,17140,17140,17140,1
|
|
20250326,160300,25600510,17140,17140,17140,17140,0
|
|
20250326,160200,25600510,17140,17140,17140,17140,0
|
|
20250326,160100,25600510,17140,17140,17140,17140,0
|
|
20250326,160000,25600510,17140,17140,17140,17140,0
|
|
20250326,155900,25600510,17140,17140,17140,17140,0
|
|
20250326,155800,25600510,17140,17140,17140,17140,0
|
|
20250326,155700,25600510,17140,17140,17140,17140,0
|
|
20250326,155600,25600510,17140,17140,17140,17140,0
|
|
20250326,155500,25600510,17140,17140,17140,17140,0
|
|
20250326,155400,25600510,17140,17140,17140,17140,0
|
|
20250326,155300,25600510,17140,17140,17140,17140,0
|
|
20250326,155200,25600510,17140,17140,17140,17140,0
|
|
20250326,155100,25600510,17140,17140,17140,17140,0
|
|
20250326,155000,25600510,17140,17140,17140,17140,0
|
|
20250326,154900,25600510,17140,17140,17140,17140,0
|
|
20250326,154800,25600510,17140,17140,17140,17140,0
|
|
20250326,154700,25600510,17140,17140,17140,17140,0
|
|
20250326,154600,25600510,17140,17140,17140,17140,0
|
|
20250326,154500,25600510,17140,17140,17140,17140,0
|
|
20250326,154400,25600510,17140,17140,17140,17140,0
|
|
20250326,154300,25600510,17140,17140,17140,17140,0
|
|
20250326,154200,25600510,17140,17140,17140,17140,0
|
|
20250326,154100,25600510,17140,17140,17140,17140,0
|
|
20250326,154000,25600510,17140,17140,17140,17140,0
|
|
20250326,153900,25600510,17140,17140,17140,17140,0
|
|
20250326,153800,25600510,17140,17140,17140,17140,0
|
|
20250326,153700,25600510,17140,17140,17140,17140,0
|
|
20250326,153600,25600510,17140,17140,17140,17140,0
|
|
20250326,153500,25600510,17140,17140,17140,17140,0
|
|
20250326,153400,25600510,17140,17140,17140,17140,1
|
|
20250326,153300,25600510,17140,17140,17140,17140,0
|
|
20250326,153200,25600510,17140,17140,17140,17140,0
|
|
20250326,153100,25600510,17140,17140,17140,17140,0
|
|
20250326,153000,25600510,17140,17140,17140,17140,1
|
|
20250326,152900,25583370,17120,17120,17120,17120,0
|
|
20250326,152800,25583370,17120,17120,17120,17120,0
|
|
20250326,152700,25583370,17120,17120,17120,17120,0
|
|
20250326,152600,25583370,17120,17120,17120,17120,0
|
|
20250326,152500,25583370,17120,17120,17120,17120,0
|
|
20250326,152400,25583370,17120,17120,17120,17120,0
|
|
20250326,152300,25583370,17120,17120,17120,17120,0
|
|
20250326,152200,25583370,17120,17120,17120,17120,0
|
|
20250326,152100,25583370,17120,17120,17120,17120,0
|
|
20250326,152000,25583370,17120,17120,17120,17120,0
|
|
20250326,151900,25583370,17120,17120,17120,17120,0
|
|
20250326,151800,25583370,17120,17120,17120,17120,8
|
|
20250326,151700,25446410,17140,17140,17140,17140,15
|
|
20250326,151600,25189310,17120,17130,17130,17120,7
|
|
20250326,151500,25069440,17140,17140,17140,17140,0
|
|
20250326,151400,25069440,17140,17140,17140,17140,7
|
|
20250326,151300,24949460,17130,17140,17140,17130,14
|
|
20250326,151200,24709580,17140,17140,17140,17140,0
|
|
20250326,151100,24709580,17140,17130,17140,17130,14
|
|
20250326,151000,24469690,17140,17140,17140,17140,0
|
|
20250326,150900,24469690,17140,17140,17140,17140,6
|
|
20250326,150800,24366850,17140,17130,17140,17130,16
|
|
20250326,150700,24092690,17130,17130,17130,17130,0
|
|
20250326,150600,24092690,17130,17140,17140,17130,21
|
|
20250326,150500,23732820,17140,17140,17140,17140,0
|
|
20250326,150400,23732820,17140,17140,17140,17140,13
|
|
20250326,150300,23510000,17140,17150,17150,17140,9
|
|
20250326,150200,23355660,17170,17170,17170,17170,6
|
|
20250326,150100,23252640,17150,17150,17150,17150,0
|
|
20250326,150000,23252640,17150,17150,17150,17150,7
|
|
20250326,145900,23132590,17190,17190,17190,17190,0
|
|
20250326,145800,23132590,17190,17190,17190,17190,14
|
|
20250326,145700,22891930,17150,17150,17150,17150,0
|
|
20250326,145600,22891930,17150,17150,17150,17150,1
|
|
20250326,145500,22874780,17160,17170,17170,17160,13
|
|
20250326,145400,22651640,17190,17190,17190,17190,0
|
|
20250326,145300,22651640,17190,17190,17190,17190,0
|
|
20250326,145200,22651640,17190,17150,17190,17150,10
|
|
20250326,145100,22479820,17160,17160,17160,17160,6
|
|
20250326,145000,22376860,17170,17170,17170,17170,8
|
|
20250326,144900,22239500,17190,17190,17190,17190,0
|
|
20250326,144800,22239500,17190,17190,17190,17190,6
|
|
20250326,144700,22136360,17190,17190,17190,17190,8
|
|
20250326,144600,21998840,17180,17180,17180,17180,7
|
|
20250326,144500,21878580,17180,17180,17180,17180,0
|
|
20250326,144400,21878580,17180,17180,17180,17180,7
|
|
20250326,144300,21758320,17190,17190,17190,17190,3
|
|
20250326,144200,21706750,17150,17150,17150,17150,5
|
|
20250326,144100,21621000,17160,17160,17160,17160,2
|
|
20250326,144000,21586680,17160,17160,17160,17160,8
|
|
20250326,143900,21449400,17190,17190,17190,17190,7
|
|
20250326,143800,21329070,17190,17190,17190,17190,0
|
|
20250326,143700,21329070,17190,17190,17190,17190,6
|
|
20250326,143600,21225930,17160,17160,17160,17160,8
|
|
20250326,143500,21088650,17160,17160,17160,17160,0
|
|
20250326,143400,21088650,17160,17160,17160,17160,0
|
|
20250326,143300,21088650,17160,17160,17160,17160,10
|
|
20250326,143200,20917050,17180,17180,17180,17180,5
|
|
20250326,143100,20831150,17190,17190,17190,17190,7
|
|
20250326,143000,20710820,17150,17150,17150,17150,0
|
|
20250326,142900,20710820,17150,17160,17160,17150,8
|
|
20250326,142800,20573600,17160,17160,17160,17160,6
|
|
20250326,142700,20470640,17170,17170,17170,17170,1
|
|
20250326,142600,20453470,17190,17190,17190,17190,6
|
|
20250326,142500,20350330,17170,17170,17170,17170,7
|
|
20250326,142400,20230140,17190,17190,17190,17190,0
|
|
20250326,142300,20230140,17190,17190,17190,17190,7
|
|
20250326,142200,20109810,17160,17160,17160,17160,6
|
|
20250326,142100,20006850,17170,17170,17170,17170,1
|
|
20250326,142000,19989680,17170,17170,17170,17170,7
|
|
20250326,141900,19869490,17190,17190,17190,17190,6
|
|
20250326,141800,19766350,17180,17180,17180,17180,0
|
|
20250326,141700,19766350,17180,17180,17180,17180,7
|
|
20250326,141600,19646090,17190,17190,17190,17190,0
|
|
20250326,141500,19646090,17190,17140,17190,17140,10
|
|
20250326,141400,19474390,17150,17150,17150,17150,10
|
|
20250326,141300,19302890,17190,17190,17190,17190,0
|
|
20250326,141200,19302890,17190,17190,17190,17190,8
|
|
20250326,141100,19165370,17190,17190,17190,17190,6
|
|
20250326,141000,19062230,17150,17150,17150,17150,1
|
|
20250326,140900,19045080,17160,17160,17160,17160,9
|
|
20250326,140800,18890640,17180,17180,17180,17180,6
|
|
20250326,140700,18787560,17190,17150,17190,17150,12
|
|
20250326,140600,18581440,17170,17170,17170,17170,0
|
|
20250326,140500,18581440,17170,17170,17170,17170,3
|
|
20250326,140400,18529930,17190,17160,17190,17160,14
|
|
20250326,140300,18289510,17190,17190,17190,17190,0
|
|
20250326,140200,18289510,17190,17190,17190,17190,0
|
|
20250326,140100,18289510,17190,17190,17190,17190,7
|
|
20250326,140000,18169180,17160,17160,17160,17160,6
|
|
20250326,135900,18066220,17170,17170,17170,17170,1
|
|
20250326,135800,18049050,17170,17170,17170,17170,7
|
|
20250326,135700,17928860,17190,17190,17190,17190,6
|
|
20250326,135600,17825720,17150,17150,17150,17150,3
|
|
20250326,135500,17774270,17170,17170,17170,17170,0
|
|
20250326,135400,17774270,17170,17170,17170,17170,5
|
|
20250326,135300,17688420,17170,17170,17170,17170,8
|
|
20250326,135200,17551060,17180,17180,17180,17180,0
|
|
20250326,135100,17551060,17180,17180,17180,17180,0
|
|
20250326,135000,17551060,17180,17130,17190,17130,16
|
|
20250326,134900,17276220,17140,17140,17140,17140,6
|
|
20250326,134800,17173380,17140,17140,17140,17140,2
|
|
20250326,134700,17139100,17170,17170,17170,17170,0
|
|
20250326,134600,17139100,17170,17170,17170,17170,6
|
|
20250326,134500,17036080,17190,17190,17190,17190,7
|
|
20250326,134400,16915750,17190,17190,17190,17190,0
|
|
20250326,134300,16915750,17190,17190,17190,17190,0
|
|
20250326,134200,16915750,17190,17140,17190,17140,16
|
|
20250326,134100,16641110,17140,17140,17140,17140,2
|
|
20250326,134000,16606830,17160,17160,17160,17160,8
|
|
20250326,133900,16469550,17170,17170,17170,17170,6
|
|
20250326,133800,16366530,17190,17190,17190,17190,0
|
|
20250326,133700,16366530,17190,17150,17190,17150,9
|
|
20250326,133600,16211900,17170,17170,17170,17170,0
|
|
20250326,133500,16211900,17170,17170,17170,17170,6
|
|
20250326,133400,16108880,17170,17170,17170,17170,8
|
|
20250326,133300,15971520,17190,17190,17190,17190,0
|
|
20250326,133200,15971520,17190,17190,17190,17190,8
|
|
20250326,133100,15834000,17140,17140,17140,17140,3
|
|
20250326,133000,15782580,17160,17160,17160,17160,5
|
|
20250326,132900,15696780,17160,17160,17160,17160,2
|
|
20250326,132800,15662460,17180,17180,17180,17180,6
|
|
20250326,132700,15559380,17180,17180,17180,17180,0
|
|
20250326,132600,15559380,17180,17180,17180,17180,8
|
|
20250326,132500,15421940,17190,17190,17190,17190,0
|
|
20250326,132400,15421940,17190,17190,17190,17190,14
|
|
20250326,132300,15181280,17120,17130,17130,17120,8
|
|
20250326,132200,15044290,17130,17130,17130,17130,1
|
|
20250326,132100,15027160,17150,17130,17150,17130,9
|
|
20250326,132000,14872850,17150,17150,17150,17150,0
|
|
20250326,131900,14872850,17150,17150,17150,17150,6
|
|
20250326,131800,14769950,17150,17150,17150,17150,2
|
|
20250326,131700,14735650,17170,17170,17170,17170,6
|
|
20250326,131600,14632630,17190,17190,17190,17190,0
|
|
20250326,131500,14632630,17190,17190,17190,17190,7
|
|
20250326,131400,14512300,17160,17160,17160,17160,0
|
|
20250326,131300,14512300,17160,17160,17160,17160,14
|
|
20250326,131200,14272060,17190,17190,17190,17190,0
|
|
20250326,131100,14272060,17190,17190,17190,17190,0
|
|
20250326,131000,14272060,17190,17130,17190,17130,15
|
|
20250326,130900,14014270,17150,17150,17150,17150,0
|
|
20250326,130800,14014270,17150,17170,17170,17150,7
|
|
20250326,130700,13894200,17150,17150,17150,17150,1
|
|
20250326,130600,13877050,17170,17170,17170,17170,6
|
|
20250326,130500,13774030,17170,17170,17170,17170,8
|
|
20250326,130400,13636670,17190,17190,17190,17190,0
|
|
20250326,130300,13636670,17190,17190,17190,17190,0
|
|
20250326,130200,13636670,17190,17120,17190,17120,7
|
|
20250326,130100,13516410,17130,17130,17130,17130,6
|
|
20250326,130000,13413630,17130,17130,17130,17130,0
|
|
20250326,125900,13413630,17130,17140,17140,17130,7
|
|
20250326,125800,13293660,17140,17140,17140,17140,7
|
|
20250326,125700,13173680,17140,17140,17140,17140,1
|
|
20250326,125600,13156540,17170,17170,17170,17170,0
|
|
20250326,125500,13156540,17170,17170,17170,17170,6
|
|
20250326,125400,13053520,17150,17150,17150,17150,8
|
|
20250326,125300,12916320,17190,17190,17190,17190,0
|
|
20250326,125200,12916320,17190,17190,17190,17190,6
|
|
20250326,125100,12813180,17150,17150,17150,17150,7
|
|
20250326,125000,12693130,17190,17190,17190,17190,0
|
|
20250326,124900,12693130,17190,17190,17190,17190,0
|
|
20250326,124800,12693130,17190,17170,17190,17170,14
|
|
20250326,124700,12452590,17170,17170,17170,17170,4
|
|
20250326,124600,12383910,17190,17190,17190,17190,8
|
|
20250326,124500,12246390,17170,17170,17170,17170,0
|
|
20250326,124400,12246390,17170,17170,17170,17170,7
|
|
20250326,124300,12126200,17170,17170,17170,17170,7
|
|
20250326,124200,12006010,17190,17190,17190,17190,0
|
|
20250326,124100,12006010,17190,17190,17190,17190,6
|
|
20250326,124000,11902870,17170,17170,17170,17170,8
|
|
20250326,123900,11765510,17190,17190,17190,17190,0
|
|
20250326,123800,11765510,17190,17190,17190,17190,8
|
|
20250326,123700,11627990,17170,17170,17170,17170,7
|
|
20250326,123600,11507800,17170,17170,17170,17170,0
|
|
20250326,123500,11507800,17170,17170,17170,17170,1
|
|
20250326,123400,11490630,17110,17110,17110,17110,10
|
|
20250326,123300,11319530,17120,17120,17120,17120,6
|
|
20250326,123200,11216810,17130,17130,17130,17130,8
|
|
20250326,123100,11079770,17190,17190,17190,17190,0
|
|
20250326,123000,11079770,17190,17190,17190,17190,14
|
|
20250326,122900,10839110,17190,17190,17190,17190,0
|
|
20250326,122800,10839110,17190,17180,17190,17180,8
|
|
20250326,122700,10701660,17190,17190,17190,17190,7
|
|
20250326,122600,10581330,17190,17190,17190,17190,6
|
|
20250326,122500,10478190,17110,17110,17110,17110,2
|
|
20250326,122400,10443970,17120,17120,17120,17120,8
|
|
20250326,122300,10307010,17150,17150,17150,17150,6
|
|
20250326,122200,10204110,17150,17150,17150,17150,7
|
|
20250326,122100,10084060,17180,17180,17180,17180,0
|
|
20250326,122000,10084060,17180,17180,17180,17180,0
|
|
20250326,121900,10084060,17180,17150,17180,17150,14
|
|
20250326,121800,9843780,17180,17180,17180,17180,0
|
|
20250326,121700,9843780,17180,17180,17180,17180,0
|
|
20250326,121600,9843780,17180,17110,17180,17110,10
|
|
20250326,121500,9672120,17120,17120,17120,17120,6
|
|
20250326,121400,9569400,17160,17160,17160,17160,7
|
|
20250326,121300,9449280,17180,17180,17180,17180,0
|
|
20250326,121200,9449280,17180,17180,17180,17180,6
|
|
20250326,121100,9346200,17110,17110,17110,17110,6
|
|
20250326,121000,9243540,17120,17120,17120,17120,1
|
|
20250326,120900,9226420,17120,17120,17120,17120,0
|
|
20250326,120800,9226420,17120,17130,17130,17120,14
|
|
20250326,120700,8986730,17180,17180,17180,17180,0
|
|
20250326,120600,8986730,17180,17180,17180,17180,0
|
|
20250326,120500,8986730,17180,17180,17180,17180,7
|
|
20250326,120400,8866470,17180,17180,17180,17180,6
|
|
20250326,120300,8763390,17130,17130,17130,17130,8
|
|
20250326,120200,8626350,17130,17130,17130,17130,0
|
|
20250326,120100,8626350,17130,17130,17130,17130,5
|
|
20250326,120000,8540700,17140,17140,17140,17140,10
|
|
20250326,115900,8369300,17180,17180,17180,17180,0
|
|
20250326,115800,8369300,17180,17180,17180,17180,0
|
|
20250326,115700,8369300,17180,17150,17180,17150,14
|
|
20250326,115600,8128990,17180,17180,17180,17180,0
|
|
20250326,115500,8128990,17180,17180,17180,17180,8
|
|
20250326,115400,7991550,17150,17150,17150,17150,6
|
|
20250326,115300,7888650,17160,17160,17160,17160,1
|
|
20250326,115200,7871490,17160,17160,17160,17160,7
|
|
20250326,115100,7751370,17180,17180,17180,17180,0
|
|
20250326,115000,7751370,17180,17180,17180,17180,6
|
|
20250326,114900,7648290,17140,17140,17140,17140,5
|
|
20250326,114800,7562590,17160,17160,17160,17160,2
|
|
20250326,114700,7528270,17160,17160,17160,17160,6
|
|
20250326,114600,7425310,17160,17160,17160,17160,6
|
|
20250326,114500,7322350,17170,17170,17170,17170,0
|
|
20250326,114400,7322350,17170,17170,17170,17170,8
|
|
20250326,114300,7184990,17180,17180,17180,17180,6
|
|
20250326,114200,7081910,17090,17090,17090,17090,3
|
|
20250326,114100,7030640,17120,17120,17120,17120,7
|
|
20250326,114000,6910800,17170,17170,17170,17170,0
|
|
20250326,113900,6910800,17170,17140,17170,17140,14
|
|
20250326,113800,6670660,17180,17180,17180,17180,0
|
|
20250326,113700,6670660,17180,17180,17180,17180,0
|
|
20250326,113600,6670660,17180,17180,17180,17180,8
|
|
20250326,113500,6533220,17180,17090,17180,17090,8
|
|
20250326,113400,6395960,17120,17120,17120,17120,0
|
|
20250326,113300,6395960,17120,17120,17120,17120,7
|
|
20250326,113200,6276120,17090,17140,17140,17090,21
|
|
20250326,113100,5916930,17150,17150,17150,17150,0
|
|
20250326,113000,5916930,17150,17150,17150,17150,8
|
|
20250326,112900,5779730,17180,17180,17180,17180,0
|
|
20250326,112800,5779730,17180,17180,17180,17180,6
|
|
20250326,112700,5676650,17090,17090,17090,17090,0
|
|
20250326,112600,5676650,17090,17090,17090,17090,7
|
|
20250326,112500,5557020,17090,17180,17180,17090,7
|
|
20250326,112400,5436850,17090,17090,17090,17090,8
|
|
20250326,112300,5300130,17090,17090,17090,17090,9
|
|
20250326,112200,5146320,17150,17150,17150,17150,0
|
|
20250326,112100,5146320,17150,17150,17150,17150,6
|
|
20250326,112000,5043420,17180,17180,17180,17180,0
|
|
20250326,111900,5043420,17180,17180,17180,17180,0
|
|
20250326,111800,5043420,17180,17180,17180,17180,0
|
|
20250326,111700,5043420,17180,17090,17180,17090,13
|
|
20250326,111600,4820710,17100,17100,17100,17100,0
|
|
20250326,111500,4820710,17100,17090,17100,17090,90
|
|
20250326,111400,3282600,17100,17100,17100,17100,6
|
|
20250326,111300,3180000,17100,17100,17100,17100,0
|
|
20250326,111200,3180000,17100,17100,17100,17100,0
|
|
20250326,111100,3180000,17100,17100,17100,17100,0
|
|
20250326,111000,3180000,17100,17100,17100,17100,6
|
|
20250326,110900,3077400,17100,17100,17100,17100,0
|
|
20250326,110800,3077400,17100,17100,17100,17100,0
|
|
20250326,110700,3077400,17100,17100,17100,17100,0
|
|
20250326,110600,3077400,17100,17100,17100,17100,6
|
|
20250326,110500,2974800,17100,17100,17100,17100,0
|
|
20250326,110400,2974800,17100,17100,17100,17100,0
|
|
20250326,110300,2974800,17100,17100,17100,17100,6
|
|
20250326,110200,2872200,17100,17100,17100,17100,0
|
|
20250326,110100,2872200,17100,17100,17100,17100,0
|
|
20250326,110000,2872200,17100,17100,17100,17100,0
|
|
20250326,105900,2872200,17100,17100,17100,17100,6
|
|
20250326,105800,2769600,17100,17100,17100,17100,0
|
|
20250326,105700,2769600,17100,17100,17100,17100,0
|
|
20250326,105600,2769600,17100,17100,17100,17100,6
|
|
20250326,105500,2667000,17100,17100,17100,17100,0
|
|
20250326,105400,2667000,17100,17100,17100,17100,5
|
|
20250326,105300,2581500,17100,17100,17100,17100,0
|
|
20250326,105200,2581500,17100,17100,17100,17100,6
|
|
20250326,105100,2478900,17090,17090,17090,17090,0
|
|
20250326,105000,2478900,17090,17090,17090,17090,0
|
|
20250326,104900,2478900,17090,17090,17090,17090,3
|
|
20250326,104800,2427630,17100,17100,17100,17100,6
|
|
20250326,104700,2325030,17090,17090,17090,17090,9
|
|
20250326,104600,2171220,17100,17100,17100,17100,0
|
|
20250326,104500,2171220,17100,17100,17100,17100,6
|
|
20250326,104400,2068620,17100,17100,17100,17100,0
|
|
20250326,104300,2068620,17100,17100,17100,17100,0
|
|
20250326,104200,2068620,17100,17100,17100,17100,0
|
|
20250326,104100,2068620,17100,17100,17100,17100,9
|
|
20250326,104000,1914720,17100,17100,17100,17100,0
|
|
20250326,103900,1914720,17100,17100,17100,17100,0
|
|
20250326,103800,1914720,17100,17100,17100,17100,0
|
|
20250326,103700,1914720,17100,17100,17100,17100,6
|
|
20250326,103600,1812120,17100,17100,17100,17100,0
|
|
20250326,103500,1812120,17100,17100,17100,17100,0
|
|
20250326,103400,1812120,17100,17100,17100,17100,6
|
|
20250326,103300,1709520,17100,17100,17100,17100,1
|
|
20250326,103200,1692420,17100,17100,17100,17100,0
|
|
20250326,103100,1692420,17100,17100,17100,17100,0
|
|
20250326,103000,1692420,17100,17100,17100,17100,6
|
|
20250326,102900,1589820,17100,17100,17100,17100,5
|
|
20250326,102800,1504320,17100,17100,17100,17100,1
|
|
20250326,102700,1487220,17100,17100,17100,17100,6
|
|
20250326,102600,1384620,17100,17100,17100,17100,1
|
|
20250326,102500,1367520,17100,17100,17100,17100,0
|
|
20250326,102400,1367520,17100,17100,17100,17100,0
|
|
20250326,102300,1367520,17100,17100,17100,17100,6
|
|
20250326,102200,1264920,17100,17100,17100,17100,0
|
|
20250326,102100,1264920,17100,17100,17100,17100,0
|
|
20250326,102000,1264920,17100,17100,17100,17100,0
|
|
20250326,101900,1264920,17100,17100,17100,17100,6
|
|
20250326,101800,1162320,17100,17100,17100,17100,0
|
|
20250326,101700,1162320,17100,17100,17100,17100,0
|
|
20250326,101600,1162320,17100,17100,17100,17100,6
|
|
20250326,101500,1059720,17100,17100,17100,17100,0
|
|
20250326,101400,1059720,17100,17100,17100,17100,0
|
|
20250326,101300,1059720,17100,17100,17100,17100,0
|
|
20250326,101200,1059720,17100,17100,17100,17100,7
|
|
20250326,101100,940020,17140,17140,17140,17140,0
|
|
20250326,101000,940020,17140,17140,17140,17140,0
|
|
20250326,100900,940020,17140,17140,17140,17140,0
|
|
20250326,100800,940020,17140,17140,17140,17140,0
|
|
20250326,100700,940020,17140,17140,17140,17140,0
|
|
20250326,100600,940020,17140,17140,17140,17140,0
|
|
20250326,100500,940020,17140,17140,17140,17140,0
|
|
20250326,100400,940020,17140,17140,17140,17140,0
|
|
20250326,100300,940020,17140,17140,17140,17140,0
|
|
20250326,100200,940020,17140,17140,17140,17140,0
|
|
20250326,100100,940020,17140,17140,17140,17140,0
|
|
20250326,100000,940020,17140,17140,17140,17140,0
|
|
20250326,095900,940020,17140,17140,17140,17140,0
|
|
20250326,095800,940020,17140,17140,17140,17140,0
|
|
20250326,095700,940020,17140,17140,17140,17140,0
|
|
20250326,095600,940020,17140,17140,17140,17140,0
|
|
20250326,095500,940020,17140,17140,17140,17140,0
|
|
20250326,095400,940020,17140,17140,17140,17140,0
|
|
20250326,095300,940020,17140,17140,17140,17140,0
|
|
20250326,095200,940020,17140,17140,17140,17140,0
|
|
20250326,095100,940020,17140,17140,17140,17140,0
|
|
20250326,095000,940020,17140,17140,17140,17140,0
|
|
20250326,094900,940020,17140,17140,17140,17140,0
|
|
20250326,094800,940020,17140,17140,17140,17140,0
|
|
20250326,094700,940020,17140,17140,17140,17140,0
|
|
20250326,094600,940020,17140,17140,17140,17140,0
|
|
20250326,094500,940020,17140,17140,17140,17140,0
|
|
20250326,094400,940020,17140,17140,17140,17140,0
|
|
20250326,094300,940020,17140,17140,17140,17140,0
|
|
20250326,094200,940020,17140,17140,17140,17140,0
|
|
20250326,094100,940020,17140,17140,17140,17140,0
|
|
20250326,094000,940020,17140,17140,17140,17140,0
|
|
20250326,093900,940020,17140,17140,17140,17140,0
|
|
20250326,093800,940020,17140,17140,17140,17140,0
|
|
20250326,093700,940020,17140,17140,17140,17140,0
|
|
20250326,093600,940020,17140,17140,17140,17140,0
|
|
20250326,093500,940020,17140,17140,17140,17140,0
|
|
20250326,093400,940020,17140,17140,17140,17140,0
|
|
20250326,093300,940020,17140,17140,17140,17140,0
|
|
20250326,093200,940020,17140,17140,17140,17140,0
|
|
20250326,093100,940020,17140,17140,17140,17140,0
|
|
20250326,093000,940020,17140,17140,17140,17140,1
|
|
20250326,092900,922880,17090,17090,17090,17090,0
|
|
20250326,092800,922880,17090,17090,17090,17090,0
|
|
20250326,092700,922880,17090,17090,17090,17090,0
|
|
20250326,092600,922880,17090,17090,17090,17090,0
|
|
20250326,092500,922880,17090,17090,17090,17090,0
|
|
20250326,092400,922880,17090,17090,17090,17090,0
|
|
20250326,092300,922880,17090,17090,17090,17090,0
|
|
20250326,092200,922880,17090,17090,17090,17090,0
|
|
20250326,092100,922880,17090,17090,17090,17090,0
|
|
20250326,092000,922880,17090,17090,17090,17090,0
|
|
20250326,091900,922880,17090,17090,17090,17090,0
|
|
20250326,091800,922880,17090,17090,17090,17090,0
|
|
20250326,091700,922880,17090,17100,17100,17090,50
|
|
20250326,091600,68360,17090,17090,17090,17090,0
|
|
20250326,091500,68360,17090,17090,17090,17090,0
|
|
20250326,091400,68360,17090,17090,17090,17090,0
|
|
20250326,091300,68360,17090,17090,17090,17090,0
|
|
20250326,091200,68360,17090,17090,17090,17090,0
|
|
20250326,091100,68360,17090,17090,17090,17090,0
|
|
20250326,091000,68360,17090,17090,17090,17090,0
|
|
20250326,090900,68360,17090,17090,17090,17090,0
|
|
20250326,090800,68360,17090,17090,17090,17090,0
|
|
20250326,090700,68360,17090,17090,17090,17090,0
|
|
20250326,090600,68360,17090,17090,17090,17090,0
|
|
20250326,090500,68360,17090,17090,17090,17090,0
|
|
20250326,090400,68360,17090,17090,17090,17090,0
|
|
20250326,090300,68360,17090,17090,17090,17090,0
|
|
20250326,090200,68360,17090,17090,17090,17090,0
|
|
20250326,090100,68360,17090,17090,17090,17090,4
|
|
20250326,090000,0,17090,17090,17090,17090,0
|