591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,184800,33539125,17200,17200,17200,17200,1
|
|
20250403,184700,33539125,17200,17200,17200,17200,0
|
|
20250403,184600,33539125,17200,17200,17200,17200,0
|
|
20250403,184500,33539125,17200,17200,17200,17200,0
|
|
20250403,184400,33539125,17200,17200,17200,17200,0
|
|
20250403,184300,33539125,17200,17200,17200,17200,0
|
|
20250403,184200,33539125,17200,17200,17200,17200,0
|
|
20250403,184100,33539125,17200,17200,17200,17200,0
|
|
20250403,184000,33539125,17200,17200,17200,17200,0
|
|
20250403,183900,33539125,17200,17200,17200,17200,0
|
|
20250403,183800,33539125,17200,17200,17200,17200,0
|
|
20250403,183700,33539125,17200,17200,17200,17200,0
|
|
20250403,183600,33539125,17200,17200,17200,17200,0
|
|
20250403,183500,33539125,17200,17200,17200,17200,0
|
|
20250403,183400,33539125,17200,17200,17200,17200,0
|
|
20250403,183300,33539125,17200,17200,17200,17200,0
|
|
20250403,183200,33539125,17200,17200,17200,17200,0
|
|
20250403,183100,33539125,17200,17200,17200,17200,0
|
|
20250403,183000,33539125,17200,17200,17200,17200,0
|
|
20250403,182900,33539125,17200,17200,17200,17200,0
|
|
20250403,182800,33539125,17200,17200,17200,17200,0
|
|
20250403,182700,33539125,17200,17200,17200,17200,0
|
|
20250403,182600,33539125,17200,17200,17200,17200,0
|
|
20250403,182500,33539125,17200,17200,17200,17200,0
|
|
20250403,182400,33539125,17200,17200,17200,17200,0
|
|
20250403,182300,33539125,17200,17200,17200,17200,0
|
|
20250403,182200,33539125,17200,17200,17200,17200,0
|
|
20250403,182100,33539125,17200,17200,17200,17200,0
|
|
20250403,182000,33539125,17200,17200,17200,17200,0
|
|
20250403,181900,33539125,17200,17200,17200,17200,0
|
|
20250403,181800,33539125,17200,17200,17200,17200,1
|
|
20250403,181700,33539125,17200,17200,17200,17200,0
|
|
20250403,181600,33539125,17200,17200,17200,17200,0
|
|
20250403,181500,33539125,17200,17200,17200,17200,0
|
|
20250403,181400,33539125,17200,17200,17200,17200,0
|
|
20250403,181300,33539125,17200,17200,17200,17200,0
|
|
20250403,181200,33539125,17200,17200,17200,17200,0
|
|
20250403,181100,33539125,17200,17200,17200,17200,0
|
|
20250403,181000,33539125,17200,17200,17200,17200,0
|
|
20250403,180900,33539125,17200,17200,17200,17200,0
|
|
20250403,180800,33539125,17200,17200,17200,17200,0
|
|
20250403,180700,33539125,17200,17200,17200,17200,0
|
|
20250403,180600,33539125,17200,17200,17200,17200,0
|
|
20250403,180500,33539125,17200,17200,17200,17200,0
|
|
20250403,180400,33539125,17200,17200,17200,17200,0
|
|
20250403,180300,33539125,17200,17200,17200,17200,0
|
|
20250403,180200,33539125,17200,17200,17200,17200,0
|
|
20250403,180100,33539125,17200,17200,17200,17200,0
|
|
20250403,180000,33539125,17200,17200,17200,17200,0
|
|
20250403,175900,33539125,17200,17200,17200,17200,0
|
|
20250403,175800,33539125,17200,17200,17200,17200,0
|
|
20250403,175700,33539125,17200,17200,17200,17200,0
|
|
20250403,175600,33539125,17200,17200,17200,17200,0
|
|
20250403,175500,33539125,17200,17200,17200,17200,0
|
|
20250403,175400,33539125,17200,17200,17200,17200,0
|
|
20250403,175300,33539125,17200,17200,17200,17200,0
|
|
20250403,175200,33539125,17200,17200,17200,17200,0
|
|
20250403,175100,33539125,17200,17200,17200,17200,0
|
|
20250403,175000,33539125,17200,17200,17200,17200,0
|
|
20250403,174900,33539125,17200,17200,17200,17200,0
|
|
20250403,174800,33539125,17200,17200,17200,17200,1
|
|
20250403,174700,33539125,17200,17200,17200,17200,0
|
|
20250403,174600,33539125,17200,17200,17200,17200,0
|
|
20250403,174500,33539125,17200,17200,17200,17200,0
|
|
20250403,174400,33539125,17200,17200,17200,17200,0
|
|
20250403,174300,33539125,17200,17200,17200,17200,0
|
|
20250403,174200,33539125,17200,17200,17200,17200,0
|
|
20250403,174100,33539125,17200,17200,17200,17200,0
|
|
20250403,174000,33539125,17200,17200,17200,17200,0
|
|
20250403,173900,33539125,17200,17200,17200,17200,0
|
|
20250403,173800,33539125,17200,17200,17200,17200,0
|
|
20250403,173700,33539125,17200,17200,17200,17200,0
|
|
20250403,173600,33539125,17200,17200,17200,17200,0
|
|
20250403,173500,33539125,17200,17200,17200,17200,0
|
|
20250403,173400,33539125,17200,17200,17200,17200,0
|
|
20250403,173300,33539125,17200,17200,17200,17200,0
|
|
20250403,173200,33539125,17200,17200,17200,17200,0
|
|
20250403,173100,33539125,17200,17200,17200,17200,0
|
|
20250403,173000,33539125,17200,17200,17200,17200,0
|
|
20250403,172900,33539125,17200,17200,17200,17200,0
|
|
20250403,172800,33539125,17200,17200,17200,17200,0
|
|
20250403,172700,33539125,17200,17200,17200,17200,0
|
|
20250403,172600,33539125,17200,17200,17200,17200,0
|
|
20250403,172500,33539125,17200,17200,17200,17200,0
|
|
20250403,172400,33539125,17200,17200,17200,17200,0
|
|
20250403,172300,33539125,17200,17200,17200,17200,0
|
|
20250403,172200,33539125,17200,17200,17200,17200,0
|
|
20250403,172100,33539125,17200,17200,17200,17200,0
|
|
20250403,172000,33539125,17200,17200,17200,17200,0
|
|
20250403,171900,33539125,17200,17200,17200,17200,0
|
|
20250403,171800,33539125,17200,17200,17200,17200,1
|
|
20250403,171700,33539125,17200,17200,17200,17200,0
|
|
20250403,171600,33539125,17200,17200,17200,17200,0
|
|
20250403,171500,33539125,17200,17200,17200,17200,0
|
|
20250403,171400,33539125,17200,17200,17200,17200,0
|
|
20250403,171300,33539125,17200,17200,17200,17200,0
|
|
20250403,171200,33539125,17200,17200,17200,17200,0
|
|
20250403,171100,33539125,17200,17200,17200,17200,0
|
|
20250403,171000,33539125,17200,17200,17200,17200,0
|
|
20250403,170900,33539125,17200,17200,17200,17200,0
|
|
20250403,170800,33539125,17200,17200,17200,17200,0
|
|
20250403,170700,33539125,17200,17200,17200,17200,0
|
|
20250403,170600,33539125,17200,17200,17200,17200,0
|
|
20250403,170500,33539125,17200,17200,17200,17200,0
|
|
20250403,170400,33539125,17200,17200,17200,17200,0
|
|
20250403,170300,33539125,17200,17200,17200,17200,0
|
|
20250403,170200,33539125,17200,17200,17200,17200,0
|
|
20250403,170100,33539125,17200,17200,17200,17200,0
|
|
20250403,170000,33539125,17200,17200,17200,17200,0
|
|
20250403,165900,33539125,17200,17200,17200,17200,0
|
|
20250403,165800,33539125,17200,17200,17200,17200,0
|
|
20250403,165700,33539125,17200,17200,17200,17200,0
|
|
20250403,165600,33539125,17200,17200,17200,17200,0
|
|
20250403,165500,33539125,17200,17200,17200,17200,0
|
|
20250403,165400,33539125,17200,17200,17200,17200,0
|
|
20250403,165300,33539125,17200,17200,17200,17200,0
|
|
20250403,165200,33539125,17200,17200,17200,17200,0
|
|
20250403,165100,33539125,17200,17200,17200,17200,0
|
|
20250403,165000,33539125,17200,17200,17200,17200,0
|
|
20250403,164900,33539125,17200,17200,17200,17200,0
|
|
20250403,164800,33539125,17200,17200,17200,17200,1
|
|
20250403,164700,33539125,17200,17200,17200,17200,0
|
|
20250403,164600,33539125,17200,17200,17200,17200,0
|
|
20250403,164500,33539125,17200,17200,17200,17200,0
|
|
20250403,164400,33539125,17200,17200,17200,17200,0
|
|
20250403,164300,33539125,17200,17200,17200,17200,0
|
|
20250403,164200,33539125,17200,17200,17200,17200,0
|
|
20250403,164100,33539125,17200,17200,17200,17200,0
|
|
20250403,164000,33539125,17200,17200,17200,17200,0
|
|
20250403,163900,33539125,17200,17200,17200,17200,0
|
|
20250403,163800,33539125,17200,17200,17200,17200,0
|
|
20250403,163700,33539125,17200,17200,17200,17200,0
|
|
20250403,163600,33539125,17200,17200,17200,17200,0
|
|
20250403,163500,33539125,17200,17200,17200,17200,0
|
|
20250403,163400,33539125,17200,17200,17200,17200,0
|
|
20250403,163300,33539125,17200,17200,17200,17200,0
|
|
20250403,163200,33539125,17200,17200,17200,17200,0
|
|
20250403,163100,33539125,17200,17200,17200,17200,0
|
|
20250403,163000,33539125,17200,17200,17200,17200,0
|
|
20250403,162900,33539125,17200,17200,17200,17200,0
|
|
20250403,162800,33539125,17200,17200,17200,17200,0
|
|
20250403,162700,33539125,17200,17200,17200,17200,0
|
|
20250403,162600,33539125,17200,17200,17200,17200,0
|
|
20250403,162500,33539125,17200,17200,17200,17200,0
|
|
20250403,162400,33539125,17200,17200,17200,17200,0
|
|
20250403,162300,33539125,17200,17200,17200,17200,0
|
|
20250403,162200,33539125,17200,17200,17200,17200,0
|
|
20250403,162100,33539125,17200,17200,17200,17200,0
|
|
20250403,162000,33539125,17200,17200,17200,17200,0
|
|
20250403,161900,33539125,17200,17200,17200,17200,0
|
|
20250403,161800,33539125,17200,17200,17200,17200,1
|
|
20250403,161700,33539125,17200,17200,17200,17200,0
|
|
20250403,161600,33539125,17200,17200,17200,17200,0
|
|
20250403,161500,33539125,17200,17200,17200,17200,0
|
|
20250403,161400,33539125,17200,17200,17200,17200,0
|
|
20250403,161300,33539125,17200,17200,17200,17200,0
|
|
20250403,161200,33539125,17200,17200,17200,17200,0
|
|
20250403,161100,33539125,17200,17200,17200,17200,0
|
|
20250403,161000,33539125,17200,17200,17200,17200,0
|
|
20250403,160900,33539125,17200,17200,17200,17200,0
|
|
20250403,160800,33539125,17200,17200,17200,17200,0
|
|
20250403,160700,33539125,17200,17200,17200,17200,0
|
|
20250403,160600,33539125,17200,17200,17200,17200,0
|
|
20250403,160500,33539125,17200,17200,17200,17200,0
|
|
20250403,160400,33539125,17200,17200,17200,17200,0
|
|
20250403,160300,33539125,17200,17200,17200,17200,0
|
|
20250403,160200,33539125,17200,17200,17200,17200,0
|
|
20250403,160100,33539125,17200,17200,17200,17200,0
|
|
20250403,160000,33539125,17200,17200,17200,17200,0
|
|
20250403,155900,33539125,17200,17200,17200,17200,0
|
|
20250403,155800,33539125,17200,17200,17200,17200,0
|
|
20250403,155700,33539125,17200,17200,17200,17200,0
|
|
20250403,155600,33539125,17200,17200,17200,17200,0
|
|
20250403,155500,33539125,17200,17200,17200,17200,0
|
|
20250403,155400,33539125,17200,17200,17200,17200,0
|
|
20250403,155300,33539125,17200,17200,17200,17200,0
|
|
20250403,155200,33539125,17200,17200,17200,17200,0
|
|
20250403,155100,33539125,17200,17200,17200,17200,0
|
|
20250403,155000,33539125,17200,17200,17200,17200,0
|
|
20250403,154900,33539125,17200,17200,17200,17200,0
|
|
20250403,154800,33539125,17200,17200,17200,17200,1
|
|
20250403,154700,33539125,17200,17200,17200,17200,0
|
|
20250403,154600,33539125,17200,17200,17200,17200,0
|
|
20250403,154500,33539125,17200,17200,17200,17200,0
|
|
20250403,154400,33539125,17200,17200,17200,17200,0
|
|
20250403,154300,33539125,17200,17200,17200,17200,0
|
|
20250403,154200,33539125,17200,17200,17200,17200,0
|
|
20250403,154100,33539125,17200,17200,17200,17200,0
|
|
20250403,154000,33539125,17200,17200,17200,17200,0
|
|
20250403,153900,33539125,17200,17200,17200,17200,0
|
|
20250403,153800,33539125,17200,17200,17200,17200,0
|
|
20250403,153700,33539125,17200,17200,17200,17200,0
|
|
20250403,153600,33539125,17200,17200,17200,17200,0
|
|
20250403,153500,33539125,17200,17200,17200,17200,0
|
|
20250403,153400,33539125,17200,17200,17200,17200,0
|
|
20250403,153300,33539125,17200,17200,17200,17200,0
|
|
20250403,153200,33539125,17200,17200,17200,17200,0
|
|
20250403,153100,33539125,17200,17200,17200,17200,0
|
|
20250403,153000,33539125,17200,17200,17200,17200,1
|
|
20250403,152900,33521925,17200,17200,17200,17200,0
|
|
20250403,152800,33521925,17200,17200,17200,17200,0
|
|
20250403,152700,33521925,17200,17200,17200,17200,0
|
|
20250403,152600,33521925,17200,17200,17200,17200,0
|
|
20250403,152500,33521925,17200,17200,17200,17200,0
|
|
20250403,152400,33521925,17200,17200,17200,17200,0
|
|
20250403,152300,33521925,17200,17200,17200,17200,0
|
|
20250403,152200,33521925,17200,17200,17200,17200,0
|
|
20250403,152100,33521925,17200,17200,17200,17200,0
|
|
20250403,152000,33521925,17200,17200,17200,17200,0
|
|
20250403,151900,33521925,17200,17200,17200,17200,0
|
|
20250403,151800,33521925,17200,17200,17200,17200,0
|
|
20250403,151700,33521925,17200,17200,17200,17200,5
|
|
20250403,151600,33435925,17200,17200,17200,17200,0
|
|
20250403,151500,33435925,17200,17200,17200,17200,0
|
|
20250403,151400,33435925,17200,17200,17200,17200,0
|
|
20250403,151300,33435925,17200,17200,17200,17200,0
|
|
20250403,151200,33435925,17200,17200,17200,17200,4
|
|
20250403,151100,33367125,17200,17200,17200,17200,0
|
|
20250403,151000,33367125,17200,17200,17200,17200,0
|
|
20250403,150900,33367125,17200,17200,17200,17200,0
|
|
20250403,150800,33367125,17200,17200,17200,17200,10
|
|
20250403,150700,33195125,17200,17200,17200,17200,0
|
|
20250403,150600,33195125,17200,17200,17200,17200,0
|
|
20250403,150500,33195125,17200,17200,17200,17200,0
|
|
20250403,150400,33195125,17200,17200,17200,17200,4
|
|
20250403,150300,33126325,17190,17190,17190,17190,0
|
|
20250403,150200,33126325,17190,17190,17190,17190,5
|
|
20250403,150100,33040375,17200,17200,17200,17200,0
|
|
20250403,150000,33040375,17200,17200,17200,17200,1
|
|
20250403,145900,33023175,17200,17200,17200,17200,5
|
|
20250403,145800,32937175,17200,17200,17200,17200,0
|
|
20250403,145700,32937175,17200,17200,17200,17200,26
|
|
20250403,145600,32489975,17200,17200,17200,17200,40
|
|
20250403,145500,31801975,17200,17200,17200,17200,5
|
|
20250403,145400,31715975,17200,17200,17200,17200,0
|
|
20250403,145300,31715975,17200,17200,17200,17200,0
|
|
20250403,145200,31715975,17200,17200,17200,17200,0
|
|
20250403,145100,31715975,17200,17200,17200,17200,4
|
|
20250403,145000,31647175,17200,17200,17200,17200,1
|
|
20250403,144900,31629975,17200,17200,17200,17200,0
|
|
20250403,144800,31629975,17200,17200,17200,17200,0
|
|
20250403,144700,31629975,17200,17200,17200,17200,0
|
|
20250403,144600,31629975,17200,17200,17200,17200,5
|
|
20250403,144500,31543975,17200,17200,17200,17200,0
|
|
20250403,144400,31543975,17200,17200,17200,17200,0
|
|
20250403,144300,31543975,17200,17200,17200,17200,0
|
|
20250403,144200,31543975,17200,17200,17200,17200,5
|
|
20250403,144100,31457975,17200,17200,17200,17200,0
|
|
20250403,144000,31457975,17200,17200,17200,17200,1
|
|
20250403,143900,31440775,17200,17200,17200,17200,0
|
|
20250403,143800,31440775,17200,17200,17200,17200,5
|
|
20250403,143700,31354775,17200,17200,17200,17200,0
|
|
20250403,143600,31354775,17200,17200,17200,17200,0
|
|
20250403,143500,31354775,17200,17200,17200,17200,0
|
|
20250403,143400,31354775,17200,17200,17200,17200,5
|
|
20250403,143300,31268775,17200,17200,17200,17200,0
|
|
20250403,143200,31268775,17200,17200,17200,17200,0
|
|
20250403,143100,31268775,17200,17200,17200,17200,0
|
|
20250403,143000,31268775,17200,17200,17200,17200,1
|
|
20250403,142900,31251575,17200,17200,17200,17200,5
|
|
20250403,142800,31165575,17190,17190,17190,17190,0
|
|
20250403,142700,31165575,17190,17190,17190,17190,0
|
|
20250403,142600,31165575,17190,17190,17190,17190,0
|
|
20250403,142500,31165575,17190,17190,17190,17190,0
|
|
20250403,142400,31165575,17190,17190,17190,17190,0
|
|
20250403,142300,31165575,17190,17190,17190,17190,0
|
|
20250403,142200,31165575,17190,17190,17190,17190,0
|
|
20250403,142100,31165575,17190,17190,17190,17190,66
|
|
20250403,142000,30031035,17190,17190,17190,17190,0
|
|
20250403,141900,30031035,17190,17190,17190,17190,0
|
|
20250403,141800,30031035,17190,17190,17190,17190,0
|
|
20250403,141700,30031035,17190,17190,17190,17190,0
|
|
20250403,141600,30031035,17190,17190,17190,17190,5
|
|
20250403,141500,29945085,17190,17190,17190,17190,1
|
|
20250403,141400,29927895,17190,17190,17190,17190,0
|
|
20250403,141300,29927895,17190,17190,17190,17190,0
|
|
20250403,141200,29927895,17190,17190,17190,17190,6
|
|
20250403,141100,29824755,17190,17190,17190,17190,0
|
|
20250403,141000,29824755,17190,17190,17190,17190,1
|
|
20250403,140900,29807565,17190,17190,17190,17190,0
|
|
20250403,140800,29807565,17190,17190,17190,17190,5
|
|
20250403,140700,29721615,17190,17190,17190,17190,0
|
|
20250403,140600,29721615,17190,17190,17190,17190,0
|
|
20250403,140500,29721615,17190,17190,17190,17190,0
|
|
20250403,140400,29721615,17190,17190,17190,17190,0
|
|
20250403,140300,29721615,17190,17190,17190,17190,4
|
|
20250403,140200,29652855,17190,17190,17190,17190,0
|
|
20250403,140100,29652855,17190,17190,17190,17190,0
|
|
20250403,140000,29652855,17190,17190,17190,17190,1
|
|
20250403,135900,29635665,17190,17190,17190,17190,5
|
|
20250403,135800,29549715,17190,17190,17190,17190,0
|
|
20250403,135700,29549715,17190,17190,17190,17190,0
|
|
20250403,135600,29549715,17190,17190,17190,17190,0
|
|
20250403,135500,29549715,17190,17190,17190,17190,5
|
|
20250403,135400,29463765,17190,17190,17190,17190,2
|
|
20250403,135300,29429385,17200,17200,17200,17200,4
|
|
20250403,135200,29360585,17210,17210,17210,17210,0
|
|
20250403,135100,29360585,17210,17210,17210,17210,4
|
|
20250403,135000,29291745,17210,17210,17210,17210,3
|
|
20250403,134900,29240115,17210,17210,17210,17210,0
|
|
20250403,134800,29240115,17210,17210,17210,17210,0
|
|
20250403,134700,29240115,17210,17210,17210,17210,0
|
|
20250403,134600,29240115,17210,17210,17210,17210,5
|
|
20250403,134500,29154065,17210,17210,17210,17210,0
|
|
20250403,134400,29154065,17210,17210,17210,17210,0
|
|
20250403,134300,29154065,17210,17210,17210,17210,0
|
|
20250403,134200,29154065,17210,17210,17210,17210,5
|
|
20250403,134100,29068015,17210,17210,17210,17210,0
|
|
20250403,134000,29068015,17210,17210,17210,17210,3
|
|
20250403,133900,29016385,17190,17190,17190,17190,0
|
|
20250403,133800,29016385,17190,17190,17190,17190,0
|
|
20250403,133700,29016385,17190,17190,17190,17190,0
|
|
20250403,133600,29016385,17190,17190,17190,17190,0
|
|
20250403,133500,29016385,17190,17190,17190,17190,0
|
|
20250403,133400,29016385,17190,17200,17200,17190,10
|
|
20250403,133300,28844425,17210,17210,17210,17210,5
|
|
20250403,133200,28758375,17210,17210,17210,17210,0
|
|
20250403,133100,28758375,17210,17210,17210,17210,0
|
|
20250403,133000,28758375,17210,17210,17210,17210,4
|
|
20250403,132900,28689535,17210,17210,17210,17210,5
|
|
20250403,132800,28603485,17210,17210,17210,17210,0
|
|
20250403,132700,28603485,17210,17210,17210,17210,3
|
|
20250403,132600,28551855,17210,17210,17210,17210,0
|
|
20250403,132500,28551855,17210,17210,17210,17210,6
|
|
20250403,132400,28448595,17210,17210,17210,17210,0
|
|
20250403,132300,28448595,17210,17210,17210,17210,0
|
|
20250403,132200,28448595,17210,17210,17210,17210,0
|
|
20250403,132100,28448595,17210,17210,17210,17210,0
|
|
20250403,132000,28448595,17210,17210,17210,17210,9
|
|
20250403,131900,28293705,17210,17210,17210,17210,0
|
|
20250403,131800,28293705,17210,17210,17210,17210,0
|
|
20250403,131700,28293705,17210,17210,17210,17210,0
|
|
20250403,131600,28293705,17210,17210,17210,17210,5
|
|
20250403,131500,28207655,17210,17210,17210,17210,0
|
|
20250403,131400,28207655,17210,17210,17210,17210,0
|
|
20250403,131300,28207655,17210,17210,17210,17210,0
|
|
20250403,131200,28207655,17210,17210,17210,17210,0
|
|
20250403,131100,28207655,17210,17210,17210,17210,0
|
|
20250403,131000,28207655,17210,17210,17210,17210,4
|
|
20250403,130900,28138815,17180,17180,17180,17180,0
|
|
20250403,130800,28138815,17180,17180,17180,17180,2
|
|
20250403,130700,28104455,17170,17170,17170,17170,0
|
|
20250403,130600,28104455,17170,17170,17170,17170,0
|
|
20250403,130500,28104455,17170,17170,17170,17170,0
|
|
20250403,130400,28104455,17170,17170,17170,17170,0
|
|
20250403,130300,28104455,17170,17170,17170,17170,0
|
|
20250403,130200,28104455,17170,17170,17170,17170,0
|
|
20250403,130100,28104455,17170,17170,17170,17170,270
|
|
20250403,130000,23468555,17170,17170,17170,17170,4
|
|
20250403,125900,23399875,17170,17170,17170,17170,5
|
|
20250403,125800,23314025,17170,17170,17170,17170,0
|
|
20250403,125700,23314025,17170,17170,17170,17170,0
|
|
20250403,125600,23314025,17170,17170,17170,17170,0
|
|
20250403,125500,23314025,17170,17170,17170,17170,5
|
|
20250403,125400,23228175,17170,17170,17170,17170,0
|
|
20250403,125300,23228175,17170,17170,17170,17170,0
|
|
20250403,125200,23228175,17170,17170,17170,17170,0
|
|
20250403,125100,23228175,17170,17170,17170,17170,0
|
|
20250403,125000,23228175,17170,17170,17170,17170,5
|
|
20250403,124900,23142325,17160,17160,17160,17160,0
|
|
20250403,124800,23142325,17160,17160,17160,17160,0
|
|
20250403,124700,23142325,17160,17160,17160,17160,6
|
|
20250403,124600,23039365,17170,17170,17170,17170,5
|
|
20250403,124500,22953515,17170,17170,17170,17170,0
|
|
20250403,124400,22953515,17170,17170,17170,17170,0
|
|
20250403,124300,22953515,17170,17170,17170,17170,0
|
|
20250403,124200,22953515,17170,17170,17170,17170,5
|
|
20250403,124100,22867665,17170,17170,17170,17170,0
|
|
20250403,124000,22867665,17170,17170,17170,17170,1
|
|
20250403,123900,22850495,17170,17170,17170,17170,0
|
|
20250403,123800,22850495,17170,17170,17170,17170,0
|
|
20250403,123700,22850495,17170,17170,17170,17170,4
|
|
20250403,123600,22781815,17170,17170,17170,17170,0
|
|
20250403,123500,22781815,17170,17170,17170,17170,0
|
|
20250403,123400,22781815,17170,17170,17170,17170,0
|
|
20250403,123300,22781815,17170,17170,17170,17170,5
|
|
20250403,123200,22695965,17170,17170,17170,17170,0
|
|
20250403,123100,22695965,17170,17170,17170,17170,0
|
|
20250403,123000,22695965,17170,17170,17170,17170,0
|
|
20250403,122900,22695965,17170,17170,17170,17170,5
|
|
20250403,122800,22610115,17170,17170,17170,17170,0
|
|
20250403,122700,22610115,17170,17170,17170,17170,0
|
|
20250403,122600,22610115,17170,17170,17170,17170,0
|
|
20250403,122500,22610115,17170,17170,17170,17170,5
|
|
20250403,122400,22524265,17160,17160,17160,17160,0
|
|
20250403,122300,22524265,17160,17160,17160,17160,1
|
|
20250403,122200,22507105,17170,17170,17170,17170,0
|
|
20250403,122100,22507105,17170,17170,17170,17170,0
|
|
20250403,122000,22507105,17170,17170,17170,17170,5
|
|
20250403,121900,22421255,17170,17170,17170,17170,0
|
|
20250403,121800,22421255,17170,17170,17170,17170,0
|
|
20250403,121700,22421255,17170,17170,17170,17170,0
|
|
20250403,121600,22421255,17170,17170,17170,17170,5
|
|
20250403,121500,22335405,17170,17170,17170,17170,1
|
|
20250403,121400,22318235,17170,17170,17170,17170,0
|
|
20250403,121300,22318235,17170,17170,17170,17170,0
|
|
20250403,121200,22318235,17170,17170,17170,17170,5
|
|
20250403,121100,22232385,17170,17170,17170,17170,0
|
|
20250403,121000,22232385,17170,17170,17170,17170,1
|
|
20250403,120900,22215215,17170,17170,17170,17170,0
|
|
20250403,120800,22215215,17170,17170,17170,17170,0
|
|
20250403,120700,22215215,17170,17170,17170,17170,4
|
|
20250403,120600,22146535,17170,17170,17170,17170,0
|
|
20250403,120500,22146535,17170,17170,17170,17170,0
|
|
20250403,120400,22146535,17170,17170,17170,17170,0
|
|
20250403,120300,22146535,17170,17170,17170,17170,5
|
|
20250403,120200,22060685,17170,17170,17170,17170,0
|
|
20250403,120100,22060685,17170,17170,17170,17170,1
|
|
20250403,120000,22043515,17170,17170,17170,17170,1
|
|
20250403,115900,22026345,17170,17170,17170,17170,5
|
|
20250403,115800,21940495,17170,17170,17170,17170,0
|
|
20250403,115700,21940495,17170,17170,17170,17170,1
|
|
20250403,115600,21923325,17170,17170,17170,17170,0
|
|
20250403,115500,21923325,17170,17170,17170,17170,5
|
|
20250403,115400,21837475,17170,17170,17170,17170,1
|
|
20250403,115300,21820305,17170,17170,17170,17170,0
|
|
20250403,115200,21820305,17170,17170,17170,17170,0
|
|
20250403,115100,21820305,17170,17170,17170,17170,0
|
|
20250403,115000,21820305,17170,17170,17170,17170,5
|
|
20250403,114900,21734455,17170,17170,17170,17170,0
|
|
20250403,114800,21734455,17170,17170,17170,17170,0
|
|
20250403,114700,21734455,17170,17170,17170,17170,0
|
|
20250403,114600,21734455,17170,17170,17170,17170,5
|
|
20250403,114500,21648605,17170,17170,17170,17170,0
|
|
20250403,114400,21648605,17170,17170,17170,17170,0
|
|
20250403,114300,21648605,17170,17170,17170,17170,0
|
|
20250403,114200,21648605,17170,17170,17170,17170,5
|
|
20250403,114100,21562755,17170,17170,17170,17170,0
|
|
20250403,114000,21562755,17170,17170,17170,17170,1
|
|
20250403,113900,21545585,17170,17170,17170,17170,0
|
|
20250403,113800,21545585,17170,17170,17170,17170,0
|
|
20250403,113700,21545585,17170,17170,17170,17170,4
|
|
20250403,113600,21476905,17170,17170,17170,17170,0
|
|
20250403,113500,21476905,17170,17170,17170,17170,0
|
|
20250403,113400,21476905,17170,17170,17170,17170,0
|
|
20250403,113300,21476905,17170,17170,17170,17170,5
|
|
20250403,113200,21391055,17170,17170,17170,17170,0
|
|
20250403,113100,21391055,17170,17170,17170,17170,0
|
|
20250403,113000,21391055,17170,17170,17170,17170,7
|
|
20250403,112900,21270865,17170,17170,17170,17170,5
|
|
20250403,112800,21185015,17170,17170,17170,17170,0
|
|
20250403,112700,21185015,17170,17170,17170,17170,0
|
|
20250403,112600,21185015,17170,17170,17170,17170,0
|
|
20250403,112500,21185015,17170,17170,17170,17170,0
|
|
20250403,112400,21185015,17170,17170,17170,17170,5
|
|
20250403,112300,21099165,17170,17170,17170,17170,0
|
|
20250403,112200,21099165,17170,17170,17170,17170,0
|
|
20250403,112100,21099165,17170,17170,17170,17170,0
|
|
20250403,112000,21099165,17170,17170,17170,17170,13
|
|
20250403,111900,20875955,17160,17160,17160,17160,0
|
|
20250403,111800,20875955,17160,17160,17160,17160,10
|
|
20250403,111700,20704355,17170,17170,17170,17170,0
|
|
20250403,111600,20704355,17170,17170,17170,17170,5
|
|
20250403,111500,20618505,17170,17170,17170,17170,0
|
|
20250403,111400,20618505,17170,17170,17170,17170,0
|
|
20250403,111300,20618505,17170,17170,17170,17170,0
|
|
20250403,111200,20618505,17170,17170,17170,17170,5
|
|
20250403,111100,20532655,17170,17170,17170,17170,0
|
|
20250403,111000,20532655,17170,17170,17170,17170,8
|
|
20250403,110900,20395295,17170,17170,17170,17170,0
|
|
20250403,110800,20395295,17170,17170,17170,17170,0
|
|
20250403,110700,20395295,17170,17170,17170,17170,4
|
|
20250403,110600,20326615,17170,17170,17170,17170,0
|
|
20250403,110500,20326615,17170,17170,17170,17170,0
|
|
20250403,110400,20326615,17170,17170,17170,17170,0
|
|
20250403,110300,20326615,17170,17170,17170,17170,5
|
|
20250403,110200,20240765,17170,17170,17170,17170,145
|
|
20250403,110100,17751115,17170,17170,17170,17170,0
|
|
20250403,110000,17751115,17170,17210,17210,17170,60
|
|
20250403,105900,16720265,17180,17180,17180,17180,0
|
|
20250403,105800,16720265,17180,17180,17180,17180,0
|
|
20250403,105700,16720265,17180,17180,17180,17180,0
|
|
20250403,105600,16720265,17180,17190,17190,17180,17
|
|
20250403,105500,16428195,17200,17200,17200,17200,5
|
|
20250403,105400,16342195,17210,17210,17210,17210,0
|
|
20250403,105300,16342195,17210,17210,17210,17210,0
|
|
20250403,105200,16342195,17210,17210,17210,17210,0
|
|
20250403,105100,16342195,17210,17210,17210,17210,0
|
|
20250403,105000,16342195,17210,17220,17220,17210,14
|
|
20250403,104900,16101165,17220,17220,17220,17220,0
|
|
20250403,104800,16101165,17220,17220,17220,17220,0
|
|
20250403,104700,16101165,17220,17220,17220,17220,0
|
|
20250403,104600,16101165,17220,17220,17220,17220,5
|
|
20250403,104500,16015065,17220,17220,17220,17220,0
|
|
20250403,104400,16015065,17220,17220,17220,17220,0
|
|
20250403,104300,16015065,17220,17220,17220,17220,0
|
|
20250403,104200,16015065,17220,17220,17220,17220,0
|
|
20250403,104100,16015065,17220,17220,17220,17220,5
|
|
20250403,104000,15928965,17220,17220,17220,17220,21
|
|
20250403,103900,15567345,17220,17220,17220,17220,0
|
|
20250403,103800,15567345,17220,17220,17220,17220,0
|
|
20250403,103700,15567345,17220,17220,17220,17220,4
|
|
20250403,103600,15498465,17220,17220,17220,17220,9
|
|
20250403,103500,15343485,17220,17220,17220,17220,1
|
|
20250403,103400,15326265,17220,17220,17220,17220,0
|
|
20250403,103300,15326265,17220,17220,17220,17220,5
|
|
20250403,103200,15240165,17220,17220,17220,17220,0
|
|
20250403,103100,15240165,17220,17220,17220,17220,0
|
|
20250403,103000,15240165,17220,17220,17220,17220,10
|
|
20250403,102900,15067965,17210,17210,17210,17210,4
|
|
20250403,102800,14999125,17200,17240,17240,17200,65
|
|
20250403,102700,13879845,17250,17250,17250,17250,0
|
|
20250403,102600,13879845,17250,17250,17250,17250,0
|
|
20250403,102500,13879845,17250,17250,17250,17250,0
|
|
20250403,102400,13879845,17250,17240,17250,17240,7
|
|
20250403,102300,13759125,17240,17240,17240,17240,0
|
|
20250403,102200,13759125,17240,17240,17240,17240,4
|
|
20250403,102100,13690165,17245,17245,17245,17245,0
|
|
20250403,102000,13690165,17245,17245,17245,17245,5
|
|
20250403,101900,13603940,17250,17250,17250,17250,0
|
|
20250403,101800,13603940,17250,17250,17250,17250,0
|
|
20250403,101700,13603940,17250,17250,17250,17250,0
|
|
20250403,101600,13603940,17250,17250,17250,17250,13
|
|
20250403,101500,13379690,17250,17250,17250,17250,0
|
|
20250403,101400,13379690,17250,17250,17250,17250,0
|
|
20250403,101300,13379690,17250,17250,17250,17250,0
|
|
20250403,101200,13379690,17250,17250,17250,17250,1
|
|
20250403,101100,13362440,17240,17240,17240,17240,2
|
|
20250403,101000,13327960,17220,17220,17220,17220,0
|
|
20250403,100900,13327960,17220,17220,17220,17220,0
|
|
20250403,100800,13327960,17220,17220,17220,17220,0
|
|
20250403,100700,13327960,17220,17220,17220,17220,0
|
|
20250403,100600,13327960,17220,17220,17220,17220,0
|
|
20250403,100500,13327960,17220,17220,17220,17220,1
|
|
20250403,100400,13310740,17250,17250,17250,17250,0
|
|
20250403,100300,13310740,17250,17250,17250,17250,0
|
|
20250403,100200,13310740,17250,17250,17250,17250,0
|
|
20250403,100100,13310740,17250,17250,17250,17250,0
|
|
20250403,100000,13310740,17250,17250,17250,17250,0
|
|
20250403,095900,13310740,17250,17250,17250,17250,1
|
|
20250403,095800,13293490,17260,17260,17260,17260,0
|
|
20250403,095700,13293490,17260,17260,17260,17260,0
|
|
20250403,095600,13293490,17260,17260,17260,17260,0
|
|
20250403,095500,13293490,17260,17270,17270,17260,17
|
|
20250403,095400,13000020,17280,17280,17280,17280,9
|
|
20250403,095300,12844500,17290,17290,17290,17290,0
|
|
20250403,095200,12844500,17290,17290,17290,17290,0
|
|
20250403,095100,12844500,17290,17290,17290,17290,0
|
|
20250403,095000,12844500,17290,17290,17290,17290,5
|
|
20250403,094900,12758050,17260,17260,17260,17260,0
|
|
20250403,094800,12758050,17260,17260,17260,17260,0
|
|
20250403,094700,12758050,17260,17260,17260,17260,1
|
|
20250403,094600,12740790,17280,17260,17280,17260,7
|
|
20250403,094500,12619890,17280,17280,17280,17280,5
|
|
20250403,094400,12533490,17280,17280,17280,17280,0
|
|
20250403,094300,12533490,17280,17280,17280,17280,0
|
|
20250403,094200,12533490,17280,17280,17280,17280,0
|
|
20250403,094100,12533490,17280,17290,17290,17280,18
|
|
20250403,094000,12222370,17140,17140,17140,17140,0
|
|
20250403,093900,12222370,17140,17140,17140,17140,0
|
|
20250403,093800,12222370,17140,17140,17140,17140,0
|
|
20250403,093700,12222370,17140,17140,17140,17140,0
|
|
20250403,093600,12222370,17140,17140,17140,17140,0
|
|
20250403,093500,12222370,17140,17140,17140,17140,0
|
|
20250403,093400,12222370,17140,17140,17140,17140,0
|
|
20250403,093300,12222370,17140,17140,17140,17140,0
|
|
20250403,093200,12222370,17140,17140,17140,17140,0
|
|
20250403,093100,12222370,17140,17140,17140,17140,0
|
|
20250403,093000,12222370,17140,17180,17180,17140,6
|
|
20250403,092900,12119490,17130,17130,17130,17130,0
|
|
20250403,092800,12119490,17130,17080,17130,17080,4
|
|
20250403,092700,12051020,17280,17280,17280,17280,0
|
|
20250403,092600,12051020,17280,17280,17280,17280,0
|
|
20250403,092500,12051020,17280,17280,17280,17280,100
|
|
20250403,092400,10323020,17290,17290,17290,17290,0
|
|
20250403,092300,10323020,17290,17290,17290,17290,0
|
|
20250403,092200,10323020,17290,17290,17290,17290,0
|
|
20250403,092100,10323020,17290,17290,17290,17290,0
|
|
20250403,092000,10323020,17290,17290,17290,17290,0
|
|
20250403,091900,10323020,17290,17290,17290,17290,0
|
|
20250403,091800,10323020,17290,17290,17290,17290,0
|
|
20250403,091700,10323020,17290,17290,17290,17290,0
|
|
20250403,091600,10323020,17290,17290,17290,17290,5
|
|
20250403,091500,10236570,17290,17280,17290,17280,175
|
|
20250403,091400,7210950,17280,17280,17280,17280,0
|
|
20250403,091300,7210950,17280,17280,17280,17280,0
|
|
20250403,091200,7210950,17280,17280,17280,17280,97
|
|
20250403,091100,5534790,17280,17280,17280,17280,0
|
|
20250403,091000,5534790,17280,17280,17280,17280,100
|
|
20250403,090900,3806790,17300,17300,17310,17300,200
|
|
20250403,090800,346760,17330,17330,17330,17330,0
|
|
20250403,090700,346760,17330,17330,17330,17330,0
|
|
20250403,090600,346760,17330,17330,17330,17330,0
|
|
20250403,090500,346760,17330,17330,17330,17330,0
|
|
20250403,090400,346760,17330,17330,17330,17330,12
|
|
20250403,090300,138800,17350,17350,17350,17350,0
|
|
20250403,090200,138800,17350,17350,17350,17350,0
|
|
20250403,090100,138800,17350,17350,17350,17350,0
|
|
20250403,090000,138800,17350,17350,17350,17350,8
|