607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,190400,45803470,17130,17130,17130,17130,14
|
|
20250328,190300,45803470,17130,17130,17130,17130,0
|
|
20250328,190200,45803470,17130,17130,17130,17130,0
|
|
20250328,190100,45803470,17130,17130,17130,17130,0
|
|
20250328,190000,45803470,17130,17130,17130,17130,0
|
|
20250328,185900,45803470,17130,17130,17130,17130,0
|
|
20250328,185800,45803470,17130,17130,17130,17130,0
|
|
20250328,185700,45803470,17130,17130,17130,17130,0
|
|
20250328,185600,45803470,17130,17130,17130,17130,0
|
|
20250328,185500,45803470,17130,17130,17130,17130,0
|
|
20250328,185400,45803470,17130,17130,17130,17130,0
|
|
20250328,185300,45803470,17130,17130,17130,17130,0
|
|
20250328,185200,45803470,17130,17130,17130,17130,0
|
|
20250328,185100,45803470,17130,17130,17130,17130,0
|
|
20250328,185000,45803470,17130,17130,17130,17130,0
|
|
20250328,184900,45803470,17130,17130,17130,17130,0
|
|
20250328,184800,45803470,17130,17130,17130,17130,0
|
|
20250328,184700,45803470,17130,17130,17130,17130,0
|
|
20250328,184600,45803470,17130,17130,17130,17130,0
|
|
20250328,184500,45803470,17130,17130,17130,17130,0
|
|
20250328,184400,45803470,17130,17130,17130,17130,0
|
|
20250328,184300,45803470,17130,17130,17130,17130,0
|
|
20250328,184200,45803470,17130,17130,17130,17130,0
|
|
20250328,184100,45803470,17130,17130,17130,17130,0
|
|
20250328,184000,45803470,17130,17130,17130,17130,0
|
|
20250328,183900,45803470,17130,17130,17130,17130,0
|
|
20250328,183800,45803470,17130,17130,17130,17130,0
|
|
20250328,183700,45803470,17130,17130,17130,17130,0
|
|
20250328,183600,45803470,17130,17130,17130,17130,0
|
|
20250328,183500,45803470,17130,17130,17130,17130,0
|
|
20250328,183400,45803470,17130,17130,17130,17130,14
|
|
20250328,183300,45803470,17130,17130,17130,17130,0
|
|
20250328,183200,45803470,17130,17130,17130,17130,0
|
|
20250328,183100,45803470,17130,17130,17130,17130,0
|
|
20250328,183000,45803470,17130,17130,17130,17130,0
|
|
20250328,182900,45803470,17130,17130,17130,17130,0
|
|
20250328,182800,45803470,17130,17130,17130,17130,0
|
|
20250328,182700,45803470,17130,17130,17130,17130,0
|
|
20250328,182600,45803470,17130,17130,17130,17130,0
|
|
20250328,182500,45803470,17130,17130,17130,17130,0
|
|
20250328,182400,45803470,17130,17130,17130,17130,0
|
|
20250328,182300,45803470,17130,17130,17130,17130,0
|
|
20250328,182200,45803470,17130,17130,17130,17130,0
|
|
20250328,182100,45803470,17130,17130,17130,17130,0
|
|
20250328,182000,45803470,17130,17130,17130,17130,0
|
|
20250328,181900,45803470,17130,17130,17130,17130,0
|
|
20250328,181800,45803470,17130,17130,17130,17130,0
|
|
20250328,181700,45803470,17130,17130,17130,17130,0
|
|
20250328,181600,45803470,17130,17130,17130,17130,0
|
|
20250328,181500,45803470,17130,17130,17130,17130,0
|
|
20250328,181400,45803470,17130,17130,17130,17130,0
|
|
20250328,181300,45803470,17130,17130,17130,17130,0
|
|
20250328,181200,45803470,17130,17130,17130,17130,0
|
|
20250328,181100,45803470,17130,17130,17130,17130,0
|
|
20250328,181000,45803470,17130,17130,17130,17130,0
|
|
20250328,180900,45803470,17130,17130,17130,17130,0
|
|
20250328,180800,45803470,17130,17130,17130,17130,0
|
|
20250328,180700,45803470,17130,17130,17130,17130,0
|
|
20250328,180600,45803470,17130,17130,17130,17130,0
|
|
20250328,180500,45803470,17130,17130,17130,17130,0
|
|
20250328,180400,45803470,17130,17130,17130,17130,14
|
|
20250328,180300,45803470,17130,17130,17130,17130,0
|
|
20250328,180200,45803470,17130,17130,17130,17130,0
|
|
20250328,180100,45803470,17130,17130,17130,17130,0
|
|
20250328,180000,45803470,17130,17130,17130,17130,0
|
|
20250328,175900,45803470,17130,17130,17130,17130,0
|
|
20250328,175800,45803470,17130,17130,17130,17130,0
|
|
20250328,175700,45803470,17130,17130,17130,17130,0
|
|
20250328,175600,45803470,17130,17130,17130,17130,0
|
|
20250328,175500,45803470,17130,17130,17130,17130,0
|
|
20250328,175400,45803470,17130,17130,17130,17130,0
|
|
20250328,175300,45803470,17130,17130,17130,17130,0
|
|
20250328,175200,45803470,17130,17130,17130,17130,0
|
|
20250328,175100,45803470,17130,17130,17130,17130,0
|
|
20250328,175000,45803470,17130,17130,17130,17130,0
|
|
20250328,174900,45803470,17130,17130,17130,17130,0
|
|
20250328,174800,45803470,17130,17130,17130,17130,0
|
|
20250328,174700,45803470,17130,17130,17130,17130,0
|
|
20250328,174600,45803470,17130,17130,17130,17130,0
|
|
20250328,174500,45803470,17130,17130,17130,17130,0
|
|
20250328,174400,45803470,17130,17130,17130,17130,0
|
|
20250328,174300,45803470,17130,17130,17130,17130,0
|
|
20250328,174200,45803470,17130,17130,17130,17130,0
|
|
20250328,174100,45803470,17130,17130,17130,17130,0
|
|
20250328,174000,45803470,17130,17130,17130,17130,0
|
|
20250328,173900,45803470,17130,17130,17130,17130,0
|
|
20250328,173800,45803470,17130,17130,17130,17130,0
|
|
20250328,173700,45803470,17130,17130,17130,17130,0
|
|
20250328,173600,45803470,17130,17130,17130,17130,0
|
|
20250328,173500,45803470,17130,17130,17130,17130,0
|
|
20250328,173400,45803470,17130,17130,17130,17130,14
|
|
20250328,173300,45803470,17130,17130,17130,17130,0
|
|
20250328,173200,45803470,17130,17130,17130,17130,0
|
|
20250328,173100,45803470,17130,17130,17130,17130,0
|
|
20250328,173000,45803470,17130,17130,17130,17130,0
|
|
20250328,172900,45803470,17130,17130,17130,17130,0
|
|
20250328,172800,45803470,17130,17130,17130,17130,0
|
|
20250328,172700,45803470,17130,17130,17130,17130,0
|
|
20250328,172600,45803470,17130,17130,17130,17130,0
|
|
20250328,172500,45803470,17130,17130,17130,17130,0
|
|
20250328,172400,45803470,17130,17130,17130,17130,0
|
|
20250328,172300,45803470,17130,17130,17130,17130,0
|
|
20250328,172200,45803470,17130,17130,17130,17130,0
|
|
20250328,172100,45803470,17130,17130,17130,17130,0
|
|
20250328,172000,45803470,17130,17130,17130,17130,0
|
|
20250328,171900,45803470,17130,17130,17130,17130,0
|
|
20250328,171800,45803470,17130,17130,17130,17130,0
|
|
20250328,171700,45803470,17130,17130,17130,17130,0
|
|
20250328,171600,45803470,17130,17130,17130,17130,0
|
|
20250328,171500,45803470,17130,17130,17130,17130,0
|
|
20250328,171400,45803470,17130,17130,17130,17130,0
|
|
20250328,171300,45803470,17130,17130,17130,17130,0
|
|
20250328,171200,45803470,17130,17130,17130,17130,0
|
|
20250328,171100,45803470,17130,17130,17130,17130,0
|
|
20250328,171000,45803470,17130,17130,17130,17130,0
|
|
20250328,170900,45803470,17130,17130,17130,17130,0
|
|
20250328,170800,45803470,17130,17130,17130,17130,0
|
|
20250328,170700,45803470,17130,17130,17130,17130,0
|
|
20250328,170600,45803470,17130,17130,17130,17130,0
|
|
20250328,170500,45803470,17130,17130,17130,17130,0
|
|
20250328,170400,45803470,17130,17130,17130,17130,14
|
|
20250328,170300,45803470,17130,17130,17130,17130,0
|
|
20250328,170200,45803470,17130,17130,17130,17130,0
|
|
20250328,170100,45803470,17130,17130,17130,17130,0
|
|
20250328,170000,45803470,17130,17130,17130,17130,0
|
|
20250328,165900,45803470,17130,17130,17130,17130,0
|
|
20250328,165800,45803470,17130,17130,17130,17130,0
|
|
20250328,165700,45803470,17130,17130,17130,17130,0
|
|
20250328,165600,45803470,17130,17130,17130,17130,0
|
|
20250328,165500,45803470,17130,17130,17130,17130,0
|
|
20250328,165400,45803470,17130,17130,17130,17130,0
|
|
20250328,165300,45803470,17130,17130,17130,17130,0
|
|
20250328,165200,45803470,17130,17130,17130,17130,0
|
|
20250328,165100,45803470,17130,17130,17130,17130,0
|
|
20250328,165000,45803470,17130,17130,17130,17130,0
|
|
20250328,164900,45803470,17130,17130,17130,17130,0
|
|
20250328,164800,45803470,17130,17130,17130,17130,0
|
|
20250328,164700,45803470,17130,17130,17130,17130,0
|
|
20250328,164600,45803470,17130,17130,17130,17130,0
|
|
20250328,164500,45803470,17130,17130,17130,17130,0
|
|
20250328,164400,45803470,17130,17130,17130,17130,0
|
|
20250328,164300,45803470,17130,17130,17130,17130,0
|
|
20250328,164200,45803470,17130,17130,17130,17130,0
|
|
20250328,164100,45803470,17130,17130,17130,17130,0
|
|
20250328,164000,45803470,17130,17130,17130,17130,0
|
|
20250328,163900,45803470,17130,17130,17130,17130,0
|
|
20250328,163800,45803470,17130,17130,17130,17130,0
|
|
20250328,163700,45803470,17130,17130,17130,17130,0
|
|
20250328,163600,45803470,17130,17130,17130,17130,0
|
|
20250328,163500,45803470,17130,17130,17130,17130,0
|
|
20250328,163400,45803470,17130,17130,17130,17130,14
|
|
20250328,163300,45803470,17130,17130,17130,17130,0
|
|
20250328,163200,45803470,17130,17130,17130,17130,0
|
|
20250328,163100,45803470,17130,17130,17130,17130,0
|
|
20250328,163000,45803470,17130,17130,17130,17130,0
|
|
20250328,162900,45803470,17130,17130,17130,17130,0
|
|
20250328,162800,45803470,17130,17130,17130,17130,0
|
|
20250328,162700,45803470,17130,17130,17130,17130,0
|
|
20250328,162600,45803470,17130,17130,17130,17130,0
|
|
20250328,162500,45803470,17130,17130,17130,17130,0
|
|
20250328,162400,45803470,17130,17130,17130,17130,0
|
|
20250328,162300,45803470,17130,17130,17130,17130,0
|
|
20250328,162200,45803470,17130,17130,17130,17130,0
|
|
20250328,162100,45803470,17130,17130,17130,17130,0
|
|
20250328,162000,45803470,17130,17130,17130,17130,0
|
|
20250328,161900,45803470,17130,17130,17130,17130,0
|
|
20250328,161800,45803470,17130,17130,17130,17130,0
|
|
20250328,161700,45803470,17130,17130,17130,17130,0
|
|
20250328,161600,45803470,17130,17130,17130,17130,0
|
|
20250328,161500,45803470,17130,17130,17130,17130,0
|
|
20250328,161400,45803470,17130,17130,17130,17130,0
|
|
20250328,161300,45803470,17130,17130,17130,17130,0
|
|
20250328,161200,45803470,17130,17130,17130,17130,0
|
|
20250328,161100,45803470,17130,17130,17130,17130,0
|
|
20250328,161000,45803470,17130,17130,17130,17130,0
|
|
20250328,160900,45803470,17130,17130,17130,17130,0
|
|
20250328,160800,45803470,17130,17130,17130,17130,0
|
|
20250328,160700,45803470,17130,17130,17130,17130,0
|
|
20250328,160600,45803470,17130,17130,17130,17130,0
|
|
20250328,160500,45803470,17130,17130,17130,17130,0
|
|
20250328,160400,45803470,17130,17130,17130,17130,14
|
|
20250328,160300,45803470,17130,17130,17130,17130,0
|
|
20250328,160200,45803470,17130,17130,17130,17130,0
|
|
20250328,160100,45803470,17130,17130,17130,17130,0
|
|
20250328,160000,45803470,17130,17130,17130,17130,0
|
|
20250328,155900,45803470,17130,17130,17130,17130,0
|
|
20250328,155800,45803470,17130,17130,17130,17130,0
|
|
20250328,155700,45803470,17130,17130,17130,17130,0
|
|
20250328,155600,45803470,17130,17130,17130,17130,0
|
|
20250328,155500,45803470,17130,17130,17130,17130,0
|
|
20250328,155400,45803470,17130,17130,17130,17130,0
|
|
20250328,155300,45803470,17130,17130,17130,17130,0
|
|
20250328,155200,45803470,17130,17130,17130,17130,0
|
|
20250328,155100,45803470,17130,17130,17130,17130,0
|
|
20250328,155000,45803470,17130,17130,17130,17130,0
|
|
20250328,154900,45803470,17130,17130,17130,17130,0
|
|
20250328,154800,45803470,17130,17130,17130,17130,0
|
|
20250328,154700,45803470,17130,17130,17130,17130,0
|
|
20250328,154600,45803470,17130,17130,17130,17130,0
|
|
20250328,154500,45803470,17130,17130,17130,17130,0
|
|
20250328,154400,45803470,17130,17130,17130,17130,0
|
|
20250328,154300,45803470,17130,17130,17130,17130,0
|
|
20250328,154200,45803470,17130,17130,17130,17130,0
|
|
20250328,154100,45803470,17130,17130,17130,17130,0
|
|
20250328,154000,45803470,17130,17130,17130,17130,0
|
|
20250328,153900,45803470,17130,17130,17130,17130,0
|
|
20250328,153800,45803470,17130,17130,17130,17130,0
|
|
20250328,153700,45803470,17130,17130,17130,17130,0
|
|
20250328,153600,45803470,17130,17130,17130,17130,0
|
|
20250328,153500,45803470,17130,17130,17130,17130,0
|
|
20250328,153400,45803470,17130,17130,17130,17130,14
|
|
20250328,153300,45803470,17130,17130,17130,17130,0
|
|
20250328,153200,45803470,17130,17130,17130,17130,0
|
|
20250328,153100,45803470,17130,17130,17130,17130,0
|
|
20250328,153000,45803470,17130,17130,17130,17130,14
|
|
20250328,152900,45563650,17140,17140,17140,17140,0
|
|
20250328,152800,45563650,17140,17140,17140,17140,0
|
|
20250328,152700,45563650,17140,17140,17140,17140,0
|
|
20250328,152600,45563650,17140,17140,17140,17140,0
|
|
20250328,152500,45563650,17140,17140,17140,17140,0
|
|
20250328,152400,45563650,17140,17140,17140,17140,0
|
|
20250328,152300,45563650,17140,17140,17140,17140,0
|
|
20250328,152200,45563650,17140,17140,17140,17140,0
|
|
20250328,152100,45563650,17140,17140,17140,17140,0
|
|
20250328,152000,45563650,17140,17140,17140,17140,0
|
|
20250328,151900,45563650,17140,17140,17140,17140,0
|
|
20250328,151800,45563650,17140,17140,17140,17140,0
|
|
20250328,151700,45563650,17140,17140,17140,17140,0
|
|
20250328,151600,45563650,17140,17140,17140,17140,0
|
|
20250328,151500,45563650,17140,17140,17140,17140,0
|
|
20250328,151400,45563650,17140,17140,17140,17140,0
|
|
20250328,151300,45563650,17140,17140,17140,17140,0
|
|
20250328,151200,45563650,17140,17140,17140,17140,0
|
|
20250328,151100,45563650,17140,17140,17140,17140,0
|
|
20250328,151000,45563650,17140,17140,17140,17140,2
|
|
20250328,150900,45529370,17130,17130,17130,17130,0
|
|
20250328,150800,45529370,17130,17130,17130,17130,0
|
|
20250328,150700,45529370,17130,17130,17130,17130,5
|
|
20250328,150600,45443720,17130,17130,17130,17130,0
|
|
20250328,150500,45443720,17130,17130,17130,17130,1
|
|
20250328,150400,45426590,17140,17140,17140,17140,0
|
|
20250328,150300,45426590,17140,17140,17140,17140,0
|
|
20250328,150200,45426590,17140,17140,17140,17140,0
|
|
20250328,150100,45426590,17140,17140,17140,17140,0
|
|
20250328,150000,45426590,17140,17140,17140,17140,2
|
|
20250328,145900,45392310,17140,17140,17140,17140,0
|
|
20250328,145800,45392310,17140,17140,17140,17140,0
|
|
20250328,145700,45392310,17140,17140,17140,17140,0
|
|
20250328,145600,45392310,17140,17140,17140,17140,0
|
|
20250328,145500,45392310,17140,17140,17140,17140,10
|
|
20250328,145400,45220910,17140,17140,17140,17140,0
|
|
20250328,145300,45220910,17140,17140,17140,17140,0
|
|
20250328,145200,45220910,17140,17140,17140,17140,0
|
|
20250328,145100,45220910,17140,17140,17140,17140,0
|
|
20250328,145000,45220910,17140,17140,17140,17140,3
|
|
20250328,144900,45169490,17140,17140,17140,17140,0
|
|
20250328,144800,45169490,17140,17140,17140,17140,0
|
|
20250328,144700,45169490,17140,17140,17140,17140,0
|
|
20250328,144600,45169490,17140,17140,17140,17140,50
|
|
20250328,144500,44312490,17140,17140,17140,17140,0
|
|
20250328,144400,44312490,17140,17140,17140,17140,0
|
|
20250328,144300,44312490,17140,17140,17140,17140,0
|
|
20250328,144200,44312490,17140,17140,17140,17140,0
|
|
20250328,144100,44312490,17140,17140,17140,17140,0
|
|
20250328,144000,44312490,17140,17140,17140,17140,3
|
|
20250328,143900,44261070,17140,17140,17140,17140,0
|
|
20250328,143800,44261070,17140,17140,17140,17140,0
|
|
20250328,143700,44261070,17140,17140,17140,17140,0
|
|
20250328,143600,44261070,17140,17140,17140,17140,0
|
|
20250328,143500,44261070,17140,17140,17140,17140,0
|
|
20250328,143400,44261070,17140,17140,17140,17140,0
|
|
20250328,143300,44261070,17140,17140,17140,17140,0
|
|
20250328,143200,44261070,17140,17140,17140,17140,0
|
|
20250328,143100,44261070,17140,17140,17140,17140,0
|
|
20250328,143000,44261070,17140,17140,17140,17140,3
|
|
20250328,142900,44209650,17140,17140,17140,17140,0
|
|
20250328,142800,44209650,17140,17140,17140,17140,0
|
|
20250328,142700,44209650,17140,17140,17140,17140,0
|
|
20250328,142600,44209650,17140,17140,17140,17140,0
|
|
20250328,142500,44209650,17140,17140,17140,17140,0
|
|
20250328,142400,44209650,17140,17140,17140,17140,0
|
|
20250328,142300,44209650,17140,17140,17140,17140,0
|
|
20250328,142200,44209650,17140,17140,17140,17140,0
|
|
20250328,142100,44209650,17140,17140,17140,17140,0
|
|
20250328,142000,44209650,17140,17140,17140,17140,0
|
|
20250328,141900,44209650,17140,17140,17140,17140,0
|
|
20250328,141800,44209650,17140,17140,17140,17140,0
|
|
20250328,141700,44209650,17140,17140,17140,17140,0
|
|
20250328,141600,44209650,17140,17140,17140,17140,0
|
|
20250328,141500,44209650,17140,17140,17140,17140,0
|
|
20250328,141400,44209650,17140,17140,17140,17140,0
|
|
20250328,141300,44209650,17140,17140,17140,17140,0
|
|
20250328,141200,44209650,17140,17140,17140,17140,0
|
|
20250328,141100,44209650,17140,17140,17140,17140,0
|
|
20250328,141000,44209650,17140,17140,17140,17140,0
|
|
20250328,140900,44209650,17140,17140,17140,17140,0
|
|
20250328,140800,44209650,17140,17140,17140,17140,29
|
|
20250328,140700,43712590,17140,17140,17140,17140,0
|
|
20250328,140600,43712590,17140,17140,17140,17140,0
|
|
20250328,140500,43712590,17140,17140,17140,17140,0
|
|
20250328,140400,43712590,17140,17140,17140,17140,0
|
|
20250328,140300,43712590,17140,17130,17140,17130,83
|
|
20250328,140200,42290070,17130,17130,17130,17130,0
|
|
20250328,140100,42290070,17130,17130,17130,17130,0
|
|
20250328,140000,42290070,17130,17130,17130,17130,0
|
|
20250328,135900,42290070,17130,17130,17130,17130,0
|
|
20250328,135800,42290070,17130,17130,17130,17130,0
|
|
20250328,135700,42290070,17130,17130,17130,17130,0
|
|
20250328,135600,42290070,17130,17130,17130,17130,0
|
|
20250328,135500,42290070,17130,17130,17130,17130,0
|
|
20250328,135400,42290070,17130,17130,17130,17130,0
|
|
20250328,135300,42290070,17130,17130,17130,17130,0
|
|
20250328,135200,42290070,17130,17130,17130,17130,0
|
|
20250328,135100,42290070,17130,17130,17130,17130,0
|
|
20250328,135000,42290070,17130,17130,17130,17130,0
|
|
20250328,134900,42290070,17130,17130,17130,17130,0
|
|
20250328,134800,42290070,17130,17130,17130,17130,0
|
|
20250328,134700,42290070,17130,17130,17130,17130,0
|
|
20250328,134600,42290070,17130,17130,17130,17130,0
|
|
20250328,134500,42290070,17130,17130,17130,17130,0
|
|
20250328,134400,42290070,17130,17130,17130,17130,0
|
|
20250328,134300,42290070,17130,17130,17130,17130,0
|
|
20250328,134200,42290070,17130,17130,17130,17130,0
|
|
20250328,134100,42290070,17130,17130,17130,17130,0
|
|
20250328,134000,42290070,17130,17130,17130,17130,0
|
|
20250328,133900,42290070,17130,17130,17130,17130,0
|
|
20250328,133800,42290070,17130,17130,17130,17130,0
|
|
20250328,133700,42290070,17130,17130,17130,17130,0
|
|
20250328,133600,42290070,17130,17130,17130,17130,0
|
|
20250328,133500,42290070,17130,17130,17130,17130,41
|
|
20250328,133400,41587740,17130,17130,17130,17130,0
|
|
20250328,133300,41587740,17130,17130,17130,17130,0
|
|
20250328,133200,41587740,17130,17130,17130,17130,0
|
|
20250328,133100,41587740,17130,17130,17130,17130,0
|
|
20250328,133000,41587740,17130,17130,17130,17130,0
|
|
20250328,132900,41587740,17130,17130,17130,17130,0
|
|
20250328,132800,41587740,17130,17130,17130,17130,0
|
|
20250328,132700,41587740,17130,17130,17130,17130,0
|
|
20250328,132600,41587740,17130,17130,17130,17130,0
|
|
20250328,132500,41587740,17130,17130,17130,17130,0
|
|
20250328,132400,41587740,17130,17130,17130,17130,0
|
|
20250328,132300,41587740,17130,17130,17130,17130,0
|
|
20250328,132200,41587740,17130,17130,17130,17130,0
|
|
20250328,132100,41587740,17130,17120,17130,17120,150
|
|
20250328,132000,39018340,17120,17120,17120,17120,0
|
|
20250328,131900,39018340,17120,17120,17120,17120,0
|
|
20250328,131800,39018340,17120,17120,17120,17120,0
|
|
20250328,131700,39018340,17120,17120,17120,17120,0
|
|
20250328,131600,39018340,17120,17120,17120,17120,0
|
|
20250328,131500,39018340,17120,17120,17120,17120,0
|
|
20250328,131400,39018340,17120,17120,17120,17120,0
|
|
20250328,131300,39018340,17120,17120,17120,17120,0
|
|
20250328,131200,39018340,17120,17120,17120,17120,0
|
|
20250328,131100,39018340,17120,17120,17120,17120,0
|
|
20250328,131000,39018340,17120,17120,17120,17120,0
|
|
20250328,130900,39018340,17120,17120,17120,17120,0
|
|
20250328,130800,39018340,17120,17120,17120,17120,0
|
|
20250328,130700,39018340,17120,17120,17120,17120,0
|
|
20250328,130600,39018340,17120,17120,17120,17120,0
|
|
20250328,130500,39018340,17120,17120,17120,17120,0
|
|
20250328,130400,39018340,17120,17120,17120,17120,0
|
|
20250328,130300,39018340,17120,17120,17120,17120,0
|
|
20250328,130200,39018340,17120,17120,17120,17120,0
|
|
20250328,130100,39018340,17120,17120,17120,17120,0
|
|
20250328,130000,39018340,17120,17120,17120,17120,0
|
|
20250328,125900,39018340,17120,17120,17120,17120,0
|
|
20250328,125800,39018340,17120,17120,17120,17120,0
|
|
20250328,125700,39018340,17120,17120,17120,17120,0
|
|
20250328,125600,39018340,17120,17120,17120,17120,0
|
|
20250328,125500,39018340,17120,17120,17120,17120,0
|
|
20250328,125400,39018340,17120,17120,17120,17120,0
|
|
20250328,125300,39018340,17120,17120,17120,17120,0
|
|
20250328,125200,39018340,17120,17120,17120,17120,0
|
|
20250328,125100,39018340,17120,17120,17120,17120,0
|
|
20250328,125000,39018340,17120,17120,17120,17120,0
|
|
20250328,124900,39018340,17120,17120,17120,17120,0
|
|
20250328,124800,39018340,17120,17120,17120,17120,0
|
|
20250328,124700,39018340,17120,17120,17120,17120,0
|
|
20250328,124600,39018340,17120,17120,17120,17120,0
|
|
20250328,124500,39018340,17120,17120,17120,17120,100
|
|
20250328,124400,37306340,17120,17120,17120,17120,0
|
|
20250328,124300,37306340,17120,17120,17120,17120,650
|
|
20250328,124200,26178340,17140,17140,17140,17140,0
|
|
20250328,124100,26178340,17140,17140,17140,17140,0
|
|
20250328,124000,26178340,17140,17140,17140,17140,1
|
|
20250328,123900,26161200,17140,17140,17140,17140,0
|
|
20250328,123800,26161200,17140,17140,17140,17140,0
|
|
20250328,123700,26161200,17140,17140,17140,17140,0
|
|
20250328,123600,26161200,17140,17140,17140,17140,0
|
|
20250328,123500,26161200,17140,17140,17140,17140,0
|
|
20250328,123400,26161200,17140,17140,17140,17140,0
|
|
20250328,123300,26161200,17140,17140,17140,17140,0
|
|
20250328,123200,26161200,17140,17140,17140,17140,0
|
|
20250328,123100,26161200,17140,17140,17140,17140,0
|
|
20250328,123000,26161200,17140,17140,17140,17140,0
|
|
20250328,122900,26161200,17140,17140,17140,17140,0
|
|
20250328,122800,26161200,17140,17140,17140,17140,0
|
|
20250328,122700,26161200,17140,17140,17140,17140,0
|
|
20250328,122600,26161200,17140,17140,17140,17140,59
|
|
20250328,122500,25149940,17140,17140,17140,17140,0
|
|
20250328,122400,25149940,17140,17140,17140,17140,0
|
|
20250328,122300,25149940,17140,17140,17140,17140,0
|
|
20250328,122200,25149940,17140,17140,17140,17140,0
|
|
20250328,122100,25149940,17140,17140,17140,17140,0
|
|
20250328,122000,25149940,17140,17140,17140,17140,1
|
|
20250328,121900,25132800,17120,17120,17120,17120,0
|
|
20250328,121800,25132800,17120,17120,17120,17120,0
|
|
20250328,121700,25132800,17120,17120,17120,17120,0
|
|
20250328,121600,25132800,17120,17120,17120,17120,0
|
|
20250328,121500,25132800,17120,17120,17120,17120,0
|
|
20250328,121400,25132800,17120,17120,17120,17120,0
|
|
20250328,121300,25132800,17120,17120,17120,17120,0
|
|
20250328,121200,25132800,17120,17120,17120,17120,10
|
|
20250328,121100,24961600,17120,17120,17120,17120,0
|
|
20250328,121000,24961600,17120,17140,17140,17120,2
|
|
20250328,120900,24927340,17140,17140,17140,17140,0
|
|
20250328,120800,24927340,17140,17140,17140,17140,0
|
|
20250328,120700,24927340,17140,17140,17140,17140,0
|
|
20250328,120600,24927340,17140,17140,17140,17140,0
|
|
20250328,120500,24927340,17140,17140,17140,17140,0
|
|
20250328,120400,24927340,17140,17140,17140,17140,0
|
|
20250328,120300,24927340,17140,17140,17140,17140,0
|
|
20250328,120200,24927340,17140,17140,17140,17140,0
|
|
20250328,120100,24927340,17140,17140,17140,17140,0
|
|
20250328,120000,24927340,17140,17140,17140,17140,0
|
|
20250328,115900,24927340,17140,17140,17140,17140,0
|
|
20250328,115800,24927340,17140,17140,17140,17140,0
|
|
20250328,115700,24927340,17140,17140,17140,17140,0
|
|
20250328,115600,24927340,17140,17140,17140,17140,0
|
|
20250328,115500,24927340,17140,17140,17140,17140,0
|
|
20250328,115400,24927340,17140,17140,17140,17140,0
|
|
20250328,115300,24927340,17140,17140,17140,17140,0
|
|
20250328,115200,24927340,17140,17140,17140,17140,0
|
|
20250328,115100,24927340,17140,17140,17140,17140,0
|
|
20250328,115000,24927340,17140,17140,17140,17140,1
|
|
20250328,114900,24910200,17060,17060,17060,17060,0
|
|
20250328,114800,24910200,17060,17060,17060,17060,0
|
|
20250328,114700,24910200,17060,17060,17060,17060,0
|
|
20250328,114600,24910200,17060,17090,17090,17060,10
|
|
20250328,114500,24739430,17140,17140,17140,17140,0
|
|
20250328,114400,24739430,17140,17140,17140,17140,0
|
|
20250328,114300,24739430,17140,17140,17140,17140,0
|
|
20250328,114200,24739430,17140,17140,17140,17140,0
|
|
20250328,114100,24739430,17140,17140,17140,17140,0
|
|
20250328,114000,24739430,17140,17140,17140,17140,1
|
|
20250328,113900,24722290,17140,17140,17140,17140,0
|
|
20250328,113800,24722290,17140,17140,17140,17140,0
|
|
20250328,113700,24722290,17140,17140,17140,17140,0
|
|
20250328,113600,24722290,17140,17140,17140,17140,0
|
|
20250328,113500,24722290,17140,17140,17140,17140,0
|
|
20250328,113400,24722290,17140,17140,17140,17140,0
|
|
20250328,113300,24722290,17140,17140,17140,17140,0
|
|
20250328,113200,24722290,17140,17140,17140,17140,0
|
|
20250328,113100,24722290,17140,17140,17140,17140,0
|
|
20250328,113000,24722290,17140,17140,17140,17140,0
|
|
20250328,112900,24722290,17140,17140,17140,17140,0
|
|
20250328,112800,24722290,17140,17140,17140,17140,0
|
|
20250328,112700,24722290,17140,17140,17140,17140,0
|
|
20250328,112600,24722290,17140,17140,17140,17140,0
|
|
20250328,112500,24722290,17140,17140,17140,17140,0
|
|
20250328,112400,24722290,17140,17140,17140,17140,0
|
|
20250328,112300,24722290,17140,17140,17140,17140,0
|
|
20250328,112200,24722290,17140,17140,17140,17140,0
|
|
20250328,112100,24722290,17140,17140,17140,17140,0
|
|
20250328,112000,24722290,17140,17140,17140,17140,1
|
|
20250328,111900,24705150,17140,17140,17140,17140,0
|
|
20250328,111800,24705150,17140,17140,17140,17140,0
|
|
20250328,111700,24705150,17140,17140,17140,17140,0
|
|
20250328,111600,24705150,17140,17140,17140,17140,0
|
|
20250328,111500,24705150,17140,17140,17140,17140,0
|
|
20250328,111400,24705150,17140,17140,17140,17140,0
|
|
20250328,111300,24705150,17140,17140,17140,17140,0
|
|
20250328,111200,24705150,17140,17140,17140,17140,0
|
|
20250328,111100,24705150,17140,17140,17140,17140,0
|
|
20250328,111000,24705150,17140,17140,17140,17140,1
|
|
20250328,110900,24688010,17090,17090,17090,17090,0
|
|
20250328,110800,24688010,17090,17090,17090,17090,0
|
|
20250328,110700,24688010,17090,17090,17090,17090,0
|
|
20250328,110600,24688010,17090,17090,17090,17090,0
|
|
20250328,110500,24688010,17090,17090,17090,17090,0
|
|
20250328,110400,24688010,17090,17090,17090,17090,0
|
|
20250328,110300,24688010,17090,17090,17090,17090,0
|
|
20250328,110200,24688010,17090,17090,17090,17090,0
|
|
20250328,110100,24688010,17090,17090,17090,17090,0
|
|
20250328,110000,24688010,17090,17090,17090,17090,0
|
|
20250328,105900,24688010,17090,17090,17090,17090,0
|
|
20250328,105800,24688010,17090,17090,17090,17090,0
|
|
20250328,105700,24688010,17090,17090,17090,17090,0
|
|
20250328,105600,24688010,17090,17090,17090,17090,0
|
|
20250328,105500,24688010,17090,17090,17090,17090,0
|
|
20250328,105400,24688010,17090,17090,17090,17090,0
|
|
20250328,105300,24688010,17090,17090,17090,17090,1
|
|
20250328,105200,24670920,17140,17140,17140,17140,0
|
|
20250328,105100,24670920,17140,17140,17140,17140,0
|
|
20250328,105000,24670920,17140,17090,17140,17090,82
|
|
20250328,104900,23269490,17130,17130,17130,17130,0
|
|
20250328,104800,23269490,17130,17130,17130,17130,0
|
|
20250328,104700,23269490,17130,17130,17130,17130,1
|
|
20250328,104600,23252360,17140,17140,17140,17140,0
|
|
20250328,104500,23252360,17140,17140,17140,17140,0
|
|
20250328,104400,23252360,17140,17140,17140,17140,0
|
|
20250328,104300,23252360,17140,17140,17140,17140,0
|
|
20250328,104200,23252360,17140,17140,17140,17140,0
|
|
20250328,104100,23252360,17140,17140,17140,17140,0
|
|
20250328,104000,23252360,17140,17140,17140,17140,1
|
|
20250328,103900,23235220,17140,17140,17140,17140,0
|
|
20250328,103800,23235220,17140,17140,17140,17140,0
|
|
20250328,103700,23235220,17140,17140,17140,17140,0
|
|
20250328,103600,23235220,17140,17140,17140,17140,0
|
|
20250328,103500,23235220,17140,17140,17140,17140,0
|
|
20250328,103400,23235220,17140,17140,17140,17140,1
|
|
20250328,103300,23218080,17080,17130,17130,17080,790
|
|
20250328,103200,9685880,17120,17120,17120,17120,0
|
|
20250328,103100,9685880,17120,17120,17120,17120,0
|
|
20250328,103000,9685880,17120,17120,17120,17120,1
|
|
20250328,102900,9668760,17050,17050,17050,17050,0
|
|
20250328,102800,9668760,17050,17050,17050,17050,0
|
|
20250328,102700,9668760,17050,17050,17050,17050,0
|
|
20250328,102600,9668760,17050,17050,17050,17050,0
|
|
20250328,102500,9668760,17050,17050,17050,17050,0
|
|
20250328,102400,9668760,17050,17050,17050,17050,0
|
|
20250328,102300,9668760,17050,17050,17050,17050,0
|
|
20250328,102200,9668760,17050,17050,17050,17050,0
|
|
20250328,102100,9668760,17050,17050,17050,17050,0
|
|
20250328,102000,9668760,17050,17050,17050,17050,0
|
|
20250328,101900,9668760,17050,17050,17050,17050,0
|
|
20250328,101800,9668760,17050,17050,17050,17050,0
|
|
20250328,101700,9668760,17050,17050,17050,17050,0
|
|
20250328,101600,9668760,17050,17050,17050,17050,2
|
|
20250328,101500,9634660,17050,17050,17050,17050,11
|
|
20250328,101400,9447110,17050,17050,17050,17050,1
|
|
20250328,101300,9430060,17050,17050,17050,17050,1
|
|
20250328,101200,9413010,16930,16930,16930,16930,0
|
|
20250328,101100,9413010,16930,16930,16930,16930,0
|
|
20250328,101000,9413010,16930,16930,16930,16930,0
|
|
20250328,100900,9413010,16930,16930,16930,16930,0
|
|
20250328,100800,9413010,16930,16930,16930,16930,1
|
|
20250328,100700,9396080,17120,17120,17120,17120,0
|
|
20250328,100600,9396080,17120,17120,17120,17120,0
|
|
20250328,100500,9396080,17120,17120,17120,17120,0
|
|
20250328,100400,9396080,17120,17120,17120,17120,0
|
|
20250328,100300,9396080,17120,17120,17120,17120,0
|
|
20250328,100200,9396080,17120,17120,17120,17120,0
|
|
20250328,100100,9396080,17120,17120,17120,17120,0
|
|
20250328,100000,9396080,17120,17120,17120,17120,1
|
|
20250328,095900,9378960,17120,17120,17120,17120,0
|
|
20250328,095800,9378960,17120,17120,17120,17120,0
|
|
20250328,095700,9378960,17120,17120,17120,17120,0
|
|
20250328,095600,9378960,17120,17120,17120,17120,0
|
|
20250328,095500,9378960,17120,17120,17120,17120,0
|
|
20250328,095400,9378960,17120,17120,17120,17120,0
|
|
20250328,095300,9378960,17120,17120,17120,17120,0
|
|
20250328,095200,9378960,17120,17120,17120,17120,0
|
|
20250328,095100,9378960,17120,17120,17120,17120,0
|
|
20250328,095000,9378960,17120,17120,17120,17120,0
|
|
20250328,094900,9378960,17120,17120,17120,17120,0
|
|
20250328,094800,9378960,17120,17120,17120,17120,0
|
|
20250328,094700,9378960,17120,17120,17120,17120,0
|
|
20250328,094600,9378960,17120,17120,17120,17120,0
|
|
20250328,094500,9378960,17120,17120,17120,17120,0
|
|
20250328,094400,9378960,17120,17120,17120,17120,0
|
|
20250328,094300,9378960,17120,17120,17120,17120,0
|
|
20250328,094200,9378960,17120,17120,17120,17120,0
|
|
20250328,094100,9378960,17120,17120,17120,17120,0
|
|
20250328,094000,9378960,17120,17120,17120,17120,0
|
|
20250328,093900,9378960,17120,17020,17120,16500,556
|
|
20250328,093800,34320,17160,17160,17160,17160,1
|
|
20250328,093700,17160,17160,17160,17160,17160,0
|
|
20250328,093600,17160,17160,17160,17160,17160,0
|
|
20250328,093500,17160,17160,17160,17160,17160,0
|
|
20250328,093400,17160,17160,17160,17160,17160,0
|
|
20250328,093300,17160,17160,17160,17160,17160,0
|
|
20250328,093200,17160,17160,17160,17160,17160,0
|
|
20250328,093100,17160,17160,17160,17160,17160,0
|
|
20250328,093000,17160,17160,17160,17160,17160,1
|
|
20250328,092900,0,17160,17160,17160,17160,0
|
|
20250328,092800,0,17160,17160,17160,17160,0
|
|
20250328,092700,0,17160,17160,17160,17160,0
|
|
20250328,092600,0,17160,17160,17160,17160,0
|
|
20250328,092500,0,17160,17160,17160,17160,0
|
|
20250328,092400,0,17160,17160,17160,17160,0
|
|
20250328,092300,0,17160,17160,17160,17160,0
|
|
20250328,092200,0,17160,17160,17160,17160,0
|
|
20250328,092100,0,17160,17160,17160,17160,0
|
|
20250328,092000,0,17160,17160,17160,17160,0
|
|
20250328,091900,0,17160,17160,17160,17160,0
|
|
20250328,091800,0,17160,17160,17160,17160,0
|
|
20250328,091700,0,17160,17160,17160,17160,0
|
|
20250328,091600,0,17160,17160,17160,17160,0
|
|
20250328,091500,0,17160,17160,17160,17160,0
|
|
20250328,091400,0,17160,17160,17160,17160,0
|
|
20250328,091300,0,17160,17160,17160,17160,0
|
|
20250328,091200,0,17160,17160,17160,17160,0
|
|
20250328,091100,0,17160,17160,17160,17160,0
|
|
20250328,091000,0,17160,17160,17160,17160,0
|
|
20250328,090900,0,17160,17160,17160,17160,0
|
|
20250328,090800,0,17160,17160,17160,17160,0
|
|
20250328,090700,0,17160,17160,17160,17160,0
|
|
20250328,090600,0,17160,17160,17160,17160,0
|
|
20250328,090500,0,17160,17160,17160,17160,0
|
|
20250328,090400,0,17160,17160,17160,17160,0
|
|
20250328,090300,0,17160,17160,17160,17160,0
|
|
20250328,090200,0,17160,17160,17160,17160,0
|
|
20250328,090100,0,17160,17160,17160,17160,0
|
|
20250328,090000,0,17160,17160,17160,17160,0
|