591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,184800,112213250,17170,17170,17170,17170,3
|
|
20250408,184700,112213250,17170,17170,17170,17170,0
|
|
20250408,184600,112213250,17170,17170,17170,17170,0
|
|
20250408,184500,112213250,17170,17170,17170,17170,0
|
|
20250408,184400,112213250,17170,17170,17170,17170,0
|
|
20250408,184300,112213250,17170,17170,17170,17170,0
|
|
20250408,184200,112213250,17170,17170,17170,17170,0
|
|
20250408,184100,112213250,17170,17170,17170,17170,0
|
|
20250408,184000,112213250,17170,17170,17170,17170,0
|
|
20250408,183900,112213250,17170,17170,17170,17170,0
|
|
20250408,183800,112213250,17170,17170,17170,17170,0
|
|
20250408,183700,112213250,17170,17170,17170,17170,0
|
|
20250408,183600,112213250,17170,17170,17170,17170,0
|
|
20250408,183500,112213250,17170,17170,17170,17170,0
|
|
20250408,183400,112213250,17170,17170,17170,17170,0
|
|
20250408,183300,112213250,17170,17170,17170,17170,0
|
|
20250408,183200,112213250,17170,17170,17170,17170,0
|
|
20250408,183100,112213250,17170,17170,17170,17170,0
|
|
20250408,183000,112213250,17170,17170,17170,17170,0
|
|
20250408,182900,112213250,17170,17170,17170,17170,0
|
|
20250408,182800,112213250,17170,17170,17170,17170,0
|
|
20250408,182700,112213250,17170,17170,17170,17170,0
|
|
20250408,182600,112213250,17170,17170,17170,17170,0
|
|
20250408,182500,112213250,17170,17170,17170,17170,0
|
|
20250408,182400,112213250,17170,17170,17170,17170,0
|
|
20250408,182300,112213250,17170,17170,17170,17170,0
|
|
20250408,182200,112213250,17170,17170,17170,17170,0
|
|
20250408,182100,112213250,17170,17170,17170,17170,0
|
|
20250408,182000,112213250,17170,17170,17170,17170,0
|
|
20250408,181900,112213250,17170,17170,17170,17170,0
|
|
20250408,181800,112213250,17170,17170,17170,17170,3
|
|
20250408,181700,112213250,17170,17170,17170,17170,0
|
|
20250408,181600,112213250,17170,17170,17170,17170,0
|
|
20250408,181500,112213250,17170,17170,17170,17170,0
|
|
20250408,181400,112213250,17170,17170,17170,17170,0
|
|
20250408,181300,112213250,17170,17170,17170,17170,0
|
|
20250408,181200,112213250,17170,17170,17170,17170,0
|
|
20250408,181100,112213250,17170,17170,17170,17170,0
|
|
20250408,181000,112213250,17170,17170,17170,17170,0
|
|
20250408,180900,112213250,17170,17170,17170,17170,0
|
|
20250408,180800,112213250,17170,17170,17170,17170,0
|
|
20250408,180700,112213250,17170,17170,17170,17170,0
|
|
20250408,180600,112213250,17170,17170,17170,17170,0
|
|
20250408,180500,112213250,17170,17170,17170,17170,0
|
|
20250408,180400,112213250,17170,17170,17170,17170,0
|
|
20250408,180300,112213250,17170,17170,17170,17170,0
|
|
20250408,180200,112213250,17170,17170,17170,17170,0
|
|
20250408,180100,112213250,17170,17170,17170,17170,0
|
|
20250408,180000,112213250,17170,17170,17170,17170,0
|
|
20250408,175900,112213250,17170,17170,17170,17170,0
|
|
20250408,175800,112213250,17170,17170,17170,17170,0
|
|
20250408,175700,112213250,17170,17170,17170,17170,0
|
|
20250408,175600,112213250,17170,17170,17170,17170,0
|
|
20250408,175500,112213250,17170,17170,17170,17170,0
|
|
20250408,175400,112213250,17170,17170,17170,17170,0
|
|
20250408,175300,112213250,17170,17170,17170,17170,0
|
|
20250408,175200,112213250,17170,17170,17170,17170,0
|
|
20250408,175100,112213250,17170,17170,17170,17170,0
|
|
20250408,175000,112213250,17170,17170,17170,17170,0
|
|
20250408,174900,112213250,17170,17170,17170,17170,0
|
|
20250408,174800,112213250,17170,17170,17170,17170,3
|
|
20250408,174700,112213250,17170,17170,17170,17170,0
|
|
20250408,174600,112213250,17170,17170,17170,17170,0
|
|
20250408,174500,112213250,17170,17170,17170,17170,0
|
|
20250408,174400,112213250,17170,17170,17170,17170,0
|
|
20250408,174300,112213250,17170,17170,17170,17170,0
|
|
20250408,174200,112213250,17170,17170,17170,17170,0
|
|
20250408,174100,112213250,17170,17170,17170,17170,0
|
|
20250408,174000,112213250,17170,17170,17170,17170,0
|
|
20250408,173900,112213250,17170,17170,17170,17170,0
|
|
20250408,173800,112213250,17170,17170,17170,17170,0
|
|
20250408,173700,112213250,17170,17170,17170,17170,0
|
|
20250408,173600,112213250,17170,17170,17170,17170,0
|
|
20250408,173500,112213250,17170,17170,17170,17170,0
|
|
20250408,173400,112213250,17170,17170,17170,17170,0
|
|
20250408,173300,112213250,17170,17170,17170,17170,0
|
|
20250408,173200,112213250,17170,17170,17170,17170,0
|
|
20250408,173100,112213250,17170,17170,17170,17170,0
|
|
20250408,173000,112213250,17170,17170,17170,17170,0
|
|
20250408,172900,112213250,17170,17170,17170,17170,0
|
|
20250408,172800,112213250,17170,17170,17170,17170,0
|
|
20250408,172700,112213250,17170,17170,17170,17170,0
|
|
20250408,172600,112213250,17170,17170,17170,17170,0
|
|
20250408,172500,112213250,17170,17170,17170,17170,0
|
|
20250408,172400,112213250,17170,17170,17170,17170,0
|
|
20250408,172300,112213250,17170,17170,17170,17170,0
|
|
20250408,172200,112213250,17170,17170,17170,17170,0
|
|
20250408,172100,112213250,17170,17170,17170,17170,0
|
|
20250408,172000,112213250,17170,17170,17170,17170,0
|
|
20250408,171900,112213250,17170,17170,17170,17170,0
|
|
20250408,171800,112213250,17170,17170,17170,17170,3
|
|
20250408,171700,112213250,17170,17170,17170,17170,0
|
|
20250408,171600,112213250,17170,17170,17170,17170,0
|
|
20250408,171500,112213250,17170,17170,17170,17170,0
|
|
20250408,171400,112213250,17170,17170,17170,17170,0
|
|
20250408,171300,112213250,17170,17170,17170,17170,0
|
|
20250408,171200,112213250,17170,17170,17170,17170,0
|
|
20250408,171100,112213250,17170,17170,17170,17170,0
|
|
20250408,171000,112213250,17170,17170,17170,17170,0
|
|
20250408,170900,112213250,17170,17170,17170,17170,0
|
|
20250408,170800,112213250,17170,17170,17170,17170,0
|
|
20250408,170700,112213250,17170,17170,17170,17170,0
|
|
20250408,170600,112213250,17170,17170,17170,17170,0
|
|
20250408,170500,112213250,17170,17170,17170,17170,0
|
|
20250408,170400,112213250,17170,17170,17170,17170,0
|
|
20250408,170300,112213250,17170,17170,17170,17170,0
|
|
20250408,170200,112213250,17170,17170,17170,17170,0
|
|
20250408,170100,112213250,17170,17170,17170,17170,0
|
|
20250408,170000,112213250,17170,17170,17170,17170,0
|
|
20250408,165900,112213250,17170,17170,17170,17170,0
|
|
20250408,165800,112213250,17170,17170,17170,17170,0
|
|
20250408,165700,112213250,17170,17170,17170,17170,0
|
|
20250408,165600,112213250,17170,17170,17170,17170,0
|
|
20250408,165500,112213250,17170,17170,17170,17170,0
|
|
20250408,165400,112213250,17170,17170,17170,17170,0
|
|
20250408,165300,112213250,17170,17170,17170,17170,0
|
|
20250408,165200,112213250,17170,17170,17170,17170,0
|
|
20250408,165100,112213250,17170,17170,17170,17170,0
|
|
20250408,165000,112213250,17170,17170,17170,17170,0
|
|
20250408,164900,112213250,17170,17170,17170,17170,0
|
|
20250408,164800,112213250,17170,17170,17170,17170,3
|
|
20250408,164700,112213250,17170,17170,17170,17170,0
|
|
20250408,164600,112213250,17170,17170,17170,17170,0
|
|
20250408,164500,112213250,17170,17170,17170,17170,0
|
|
20250408,164400,112213250,17170,17170,17170,17170,0
|
|
20250408,164300,112213250,17170,17170,17170,17170,0
|
|
20250408,164200,112213250,17170,17170,17170,17170,0
|
|
20250408,164100,112213250,17170,17170,17170,17170,0
|
|
20250408,164000,112213250,17170,17170,17170,17170,0
|
|
20250408,163900,112213250,17170,17170,17170,17170,0
|
|
20250408,163800,112213250,17170,17170,17170,17170,0
|
|
20250408,163700,112213250,17170,17170,17170,17170,0
|
|
20250408,163600,112213250,17170,17170,17170,17170,0
|
|
20250408,163500,112213250,17170,17170,17170,17170,0
|
|
20250408,163400,112213250,17170,17170,17170,17170,0
|
|
20250408,163300,112213250,17170,17170,17170,17170,0
|
|
20250408,163200,112213250,17170,17170,17170,17170,0
|
|
20250408,163100,112213250,17170,17170,17170,17170,0
|
|
20250408,163000,112213250,17170,17170,17170,17170,0
|
|
20250408,162900,112213250,17170,17170,17170,17170,0
|
|
20250408,162800,112213250,17170,17170,17170,17170,0
|
|
20250408,162700,112213250,17170,17170,17170,17170,0
|
|
20250408,162600,112213250,17170,17170,17170,17170,0
|
|
20250408,162500,112213250,17170,17170,17170,17170,0
|
|
20250408,162400,112213250,17170,17170,17170,17170,0
|
|
20250408,162300,112213250,17170,17170,17170,17170,0
|
|
20250408,162200,112213250,17170,17170,17170,17170,0
|
|
20250408,162100,112213250,17170,17170,17170,17170,0
|
|
20250408,162000,112213250,17170,17170,17170,17170,0
|
|
20250408,161900,112213250,17170,17170,17170,17170,0
|
|
20250408,161800,112213250,17170,17170,17170,17170,3
|
|
20250408,161700,112213250,17170,17170,17170,17170,0
|
|
20250408,161600,112213250,17170,17170,17170,17170,0
|
|
20250408,161500,112213250,17170,17170,17170,17170,0
|
|
20250408,161400,112213250,17170,17170,17170,17170,0
|
|
20250408,161300,112213250,17170,17170,17170,17170,0
|
|
20250408,161200,112213250,17170,17170,17170,17170,0
|
|
20250408,161100,112213250,17170,17170,17170,17170,0
|
|
20250408,161000,112213250,17170,17170,17170,17170,0
|
|
20250408,160900,112213250,17170,17170,17170,17170,0
|
|
20250408,160800,112213250,17170,17170,17170,17170,0
|
|
20250408,160700,112213250,17170,17170,17170,17170,0
|
|
20250408,160600,112213250,17170,17170,17170,17170,0
|
|
20250408,160500,112213250,17170,17170,17170,17170,0
|
|
20250408,160400,112213250,17170,17170,17170,17170,0
|
|
20250408,160300,112213250,17170,17170,17170,17170,0
|
|
20250408,160200,112213250,17170,17170,17170,17170,0
|
|
20250408,160100,112213250,17170,17170,17170,17170,0
|
|
20250408,160000,112213250,17170,17170,17170,17170,0
|
|
20250408,155900,112213250,17170,17170,17170,17170,0
|
|
20250408,155800,112213250,17170,17170,17170,17170,0
|
|
20250408,155700,112213250,17170,17170,17170,17170,0
|
|
20250408,155600,112213250,17170,17170,17170,17170,0
|
|
20250408,155500,112213250,17170,17170,17170,17170,0
|
|
20250408,155400,112213250,17170,17170,17170,17170,0
|
|
20250408,155300,112213250,17170,17170,17170,17170,0
|
|
20250408,155200,112213250,17170,17170,17170,17170,0
|
|
20250408,155100,112213250,17170,17170,17170,17170,0
|
|
20250408,155000,112213250,17170,17170,17170,17170,0
|
|
20250408,154900,112213250,17170,17170,17170,17170,0
|
|
20250408,154800,112213250,17170,17170,17170,17170,3
|
|
20250408,154700,112213250,17170,17170,17170,17170,0
|
|
20250408,154600,112213250,17170,17170,17170,17170,0
|
|
20250408,154500,112213250,17170,17170,17170,17170,0
|
|
20250408,154400,112213250,17170,17170,17170,17170,0
|
|
20250408,154300,112213250,17170,17170,17170,17170,0
|
|
20250408,154200,112213250,17170,17170,17170,17170,0
|
|
20250408,154100,112213250,17170,17170,17170,17170,0
|
|
20250408,154000,112213250,17170,17170,17170,17170,0
|
|
20250408,153900,112213250,17170,17170,17170,17170,0
|
|
20250408,153800,112213250,17170,17170,17170,17170,0
|
|
20250408,153700,112213250,17170,17170,17170,17170,0
|
|
20250408,153600,112213250,17170,17170,17170,17170,0
|
|
20250408,153500,112213250,17170,17170,17170,17170,0
|
|
20250408,153400,112213250,17170,17170,17170,17170,0
|
|
20250408,153300,112213250,17170,17170,17170,17170,0
|
|
20250408,153200,112213250,17170,17170,17170,17170,0
|
|
20250408,153100,112213250,17170,17170,17170,17170,0
|
|
20250408,153000,112213250,17170,17170,17170,17170,3
|
|
20250408,152900,112161740,17170,17170,17170,17170,0
|
|
20250408,152800,112161740,17170,17170,17170,17170,0
|
|
20250408,152700,112161740,17170,17170,17170,17170,0
|
|
20250408,152600,112161740,17170,17170,17170,17170,0
|
|
20250408,152500,112161740,17170,17170,17170,17170,0
|
|
20250408,152400,112161740,17170,17170,17170,17170,0
|
|
20250408,152300,112161740,17170,17170,17170,17170,0
|
|
20250408,152200,112161740,17170,17170,17170,17170,0
|
|
20250408,152100,112161740,17170,17170,17170,17170,0
|
|
20250408,152000,112161740,17170,17170,17170,17170,0
|
|
20250408,151900,112161740,17170,17170,17170,17170,0
|
|
20250408,151800,112161740,17170,17170,17170,17150,670
|
|
20250408,151700,100662840,17170,17170,17170,17170,0
|
|
20250408,151600,100662840,17170,17150,17170,17150,185
|
|
20250408,151500,97487850,17150,17150,17150,17150,0
|
|
20250408,151400,97487850,17150,17150,17150,17150,0
|
|
20250408,151300,97487850,17150,17150,17150,17150,0
|
|
20250408,151200,97487850,17150,17150,17150,17150,0
|
|
20250408,151100,97487850,17150,17150,17150,17150,71
|
|
20250408,151000,96270200,17140,17140,17140,17140,0
|
|
20250408,150900,96270200,17140,17160,17160,17140,266
|
|
20250408,150800,91705760,17160,17160,17160,17160,0
|
|
20250408,150700,91705760,17160,17160,17160,17160,0
|
|
20250408,150600,91705760,17160,17160,17160,17160,0
|
|
20250408,150500,91705760,17160,17160,17160,17160,0
|
|
20250408,150400,91705760,17160,17160,17160,17160,0
|
|
20250408,150300,91705760,17160,17160,17160,17160,0
|
|
20250408,150200,91705760,17160,17160,17160,17160,0
|
|
20250408,150100,91705760,17160,17160,17160,17160,0
|
|
20250408,150000,91705760,17160,17160,17160,17160,5
|
|
20250408,145900,91619960,17150,17150,17150,17150,0
|
|
20250408,145800,91619960,17150,17150,17150,17150,1
|
|
20250408,145700,91602810,17160,17160,17160,17160,26
|
|
20250408,145600,91156650,17160,17160,17160,17160,30
|
|
20250408,145500,90641850,17170,17170,17170,17170,0
|
|
20250408,145400,90641850,17170,17170,17170,17170,0
|
|
20250408,145300,90641850,17170,17150,17170,17150,87
|
|
20250408,145200,89148930,17150,17150,17150,17150,0
|
|
20250408,145100,89148930,17150,17150,17150,17150,0
|
|
20250408,145000,89148930,17150,17150,17150,17150,0
|
|
20250408,144900,89148930,17150,17150,17150,17150,0
|
|
20250408,144800,89148930,17150,17150,17150,17150,0
|
|
20250408,144700,89148930,17150,17150,17150,17150,0
|
|
20250408,144600,89148930,17150,17150,17150,17150,1
|
|
20250408,144500,89131780,17150,17150,17150,17150,0
|
|
20250408,144400,89131780,17150,17150,17150,17150,1
|
|
20250408,144300,89114630,17100,17100,17100,17100,0
|
|
20250408,144200,89114630,17100,17100,17100,17100,0
|
|
20250408,144100,89114630,17100,17100,17100,17100,0
|
|
20250408,144000,89114630,17100,17100,17100,17100,0
|
|
20250408,143900,89114630,17100,17100,17100,17100,0
|
|
20250408,143800,89114630,17100,17100,17100,17100,0
|
|
20250408,143700,89114630,17100,17100,17100,17100,0
|
|
20250408,143600,89114630,17100,17100,17100,17100,0
|
|
20250408,143500,89114630,17100,17100,17100,17100,0
|
|
20250408,143400,89114630,17100,17100,17100,17100,0
|
|
20250408,143300,89114630,17100,17100,17100,17100,0
|
|
20250408,143200,89114630,17100,17100,17100,17100,0
|
|
20250408,143100,89114630,17100,17160,17160,17100,24
|
|
20250408,143000,88704060,17150,17150,17150,17150,0
|
|
20250408,142900,88704060,17150,17150,17150,17150,0
|
|
20250408,142800,88704060,17150,17150,17150,17150,0
|
|
20250408,142700,88704060,17150,17150,17150,17150,0
|
|
20250408,142600,88704060,17150,17150,17150,17150,0
|
|
20250408,142500,88704060,17150,17150,17150,17150,0
|
|
20250408,142400,88704060,17150,17150,17150,17150,0
|
|
20250408,142300,88704060,17150,17150,17150,17150,0
|
|
20250408,142200,88704060,17150,17150,17150,17150,0
|
|
20250408,142100,88704060,17150,17150,17150,17150,0
|
|
20250408,142000,88704060,17150,17150,17150,17150,1
|
|
20250408,141900,88686910,17160,17160,17160,17160,0
|
|
20250408,141800,88686910,17160,17160,17160,17160,0
|
|
20250408,141700,88686910,17160,17160,17160,17160,1
|
|
20250408,141600,88669750,17160,17160,17160,17160,0
|
|
20250408,141500,88669750,17160,17160,17160,17160,1
|
|
20250408,141400,88652590,17170,17170,17170,17170,0
|
|
20250408,141300,88652590,17170,17170,17170,17170,0
|
|
20250408,141200,88652590,17170,17170,17170,17170,0
|
|
20250408,141100,88652590,17170,17170,17170,17170,0
|
|
20250408,141000,88652590,17170,17170,17170,17170,0
|
|
20250408,140900,88652590,17170,17170,17170,17170,0
|
|
20250408,140800,88652590,17170,17170,17170,17170,0
|
|
20250408,140700,88652590,17170,17170,17170,17170,0
|
|
20250408,140600,88652590,17170,17170,17170,17170,0
|
|
20250408,140500,88652590,17170,17170,17170,17170,0
|
|
20250408,140400,88652590,17170,17170,17170,17170,0
|
|
20250408,140300,88652590,17170,17170,17170,17170,0
|
|
20250408,140200,88652590,17170,17170,17170,17170,0
|
|
20250408,140100,88652590,17170,17170,17170,17170,0
|
|
20250408,140000,88652590,17170,17170,17170,17170,0
|
|
20250408,135900,88652590,17170,17170,17170,17170,0
|
|
20250408,135800,88652590,17170,17170,17170,17170,0
|
|
20250408,135700,88652590,17170,17170,17170,17170,0
|
|
20250408,135600,88652590,17170,17170,17170,17170,0
|
|
20250408,135500,88652590,17170,17170,17170,17170,0
|
|
20250408,135400,88652590,17170,17170,17170,17170,0
|
|
20250408,135300,88652590,17170,17170,17170,17170,0
|
|
20250408,135200,88652590,17170,17170,17170,17170,0
|
|
20250408,135100,88652590,17170,17170,17170,17170,0
|
|
20250408,135000,88652590,17170,17170,17170,17170,5
|
|
20250408,134900,88566740,17100,17100,17100,17100,0
|
|
20250408,134800,88566740,17100,17100,17100,17100,0
|
|
20250408,134700,88566740,17100,17100,17100,17100,0
|
|
20250408,134600,88566740,17100,17100,17100,17100,0
|
|
20250408,134500,88566740,17100,17100,17100,17100,0
|
|
20250408,134400,88566740,17100,17100,17100,17100,0
|
|
20250408,134300,88566740,17100,17100,17100,17100,2
|
|
20250408,134200,88532540,17170,17170,17170,17170,1000
|
|
20250408,134100,71362540,17170,17170,17170,17170,6
|
|
20250408,134000,71259520,17170,17170,17170,17170,6
|
|
20250408,133900,71156500,17170,17170,17170,17170,0
|
|
20250408,133800,71156500,17170,17170,17170,17170,0
|
|
20250408,133700,71156500,17170,17170,17170,17170,0
|
|
20250408,133600,71156500,17170,17170,17170,17170,0
|
|
20250408,133500,71156500,17170,17170,17170,17170,0
|
|
20250408,133400,71156500,17170,17170,17170,17170,0
|
|
20250408,133300,71156500,17170,17170,17170,17170,0
|
|
20250408,133200,71156500,17170,17170,17170,17170,0
|
|
20250408,133100,71156500,17170,17170,17170,17170,0
|
|
20250408,133000,71156500,17170,17170,17170,17170,6
|
|
20250408,132900,71053480,17170,17170,17170,17170,0
|
|
20250408,132800,71053480,17170,17170,17170,17170,8
|
|
20250408,132700,70916120,17170,17170,17170,17170,0
|
|
20250408,132600,70916120,17170,17170,17170,17170,2
|
|
20250408,132500,70881780,17170,17170,17170,17170,0
|
|
20250408,132400,70881780,17170,17170,17170,17170,0
|
|
20250408,132300,70881780,17170,17170,17170,17170,0
|
|
20250408,132200,70881780,17170,17170,17170,17170,0
|
|
20250408,132100,70881780,17170,17170,17170,17170,0
|
|
20250408,132000,70881780,17170,17170,17170,17170,6
|
|
20250408,131900,70778760,17170,17170,17170,17170,0
|
|
20250408,131800,70778760,17170,17170,17170,17170,9
|
|
20250408,131700,70624230,17170,17170,17170,17170,0
|
|
20250408,131600,70624230,17170,17170,17170,17170,0
|
|
20250408,131500,70624230,17170,17170,17170,17170,0
|
|
20250408,131400,70624230,17170,17170,17170,17170,0
|
|
20250408,131300,70624230,17170,17170,17170,17170,0
|
|
20250408,131200,70624230,17170,17170,17170,17170,0
|
|
20250408,131100,70624230,17170,17170,17170,17170,0
|
|
20250408,131000,70624230,17170,17170,17170,17170,6
|
|
20250408,130900,70521210,17170,17170,17170,17170,0
|
|
20250408,130800,70521210,17170,17170,17170,17170,0
|
|
20250408,130700,70521210,17170,17170,17170,17170,0
|
|
20250408,130600,70521210,17170,17170,17170,17170,0
|
|
20250408,130500,70521210,17170,17170,17170,17170,0
|
|
20250408,130400,70521210,17170,17170,17170,17170,0
|
|
20250408,130300,70521210,17170,17170,17170,17170,0
|
|
20250408,130200,70521210,17170,17170,17170,17170,0
|
|
20250408,130100,70521210,17170,17170,17170,17170,0
|
|
20250408,130000,70521210,17170,17170,17170,17170,6
|
|
20250408,125900,70418190,17180,17180,17180,17180,0
|
|
20250408,125800,70418190,17180,17180,17180,17180,0
|
|
20250408,125700,70418190,17180,17180,17180,17180,0
|
|
20250408,125600,70418190,17180,17180,17180,17180,0
|
|
20250408,125500,70418190,17180,17180,17180,17180,0
|
|
20250408,125400,70418190,17180,17180,17180,17180,10
|
|
20250408,125300,70246390,17180,17180,17180,17180,0
|
|
20250408,125200,70246390,17180,17180,17180,17180,0
|
|
20250408,125100,70246390,17180,17180,17180,17180,0
|
|
20250408,125000,70246390,17180,17170,17180,17170,6
|
|
20250408,124900,70143350,17170,17170,17170,17170,0
|
|
20250408,124800,70143350,17170,17170,17170,17170,0
|
|
20250408,124700,70143350,17170,17170,17170,17170,0
|
|
20250408,124600,70143350,17170,17170,17170,17170,0
|
|
20250408,124500,70143350,17170,17170,17170,17170,0
|
|
20250408,124400,70143350,17170,17170,17170,17170,0
|
|
20250408,124300,70143350,17170,17170,17170,17170,0
|
|
20250408,124200,70143350,17170,17170,17170,17170,0
|
|
20250408,124100,70143350,17170,17170,17170,17170,0
|
|
20250408,124000,70143350,17170,17170,17170,17170,6
|
|
20250408,123900,70040330,17170,17170,17170,17170,10
|
|
20250408,123800,69868630,17180,17180,17180,17180,0
|
|
20250408,123700,69868630,17180,17180,17180,17180,0
|
|
20250408,123600,69868630,17180,17180,17180,17180,1
|
|
20250408,123500,69851450,17180,17180,17180,17180,0
|
|
20250408,123400,69851450,17180,17180,17180,17180,0
|
|
20250408,123300,69851450,17180,17180,17180,17180,0
|
|
20250408,123200,69851450,17180,17180,17180,17180,0
|
|
20250408,123100,69851450,17180,17180,17180,17180,0
|
|
20250408,123000,69851450,17180,17180,17180,17180,10
|
|
20250408,122900,69679650,17180,17180,17180,17180,0
|
|
20250408,122800,69679650,17180,17180,17180,17180,0
|
|
20250408,122700,69679650,17180,17180,17180,17180,0
|
|
20250408,122600,69679650,17180,17180,17180,17180,0
|
|
20250408,122500,69679650,17180,17180,17180,17180,0
|
|
20250408,122400,69679650,17180,17180,17180,17180,0
|
|
20250408,122300,69679650,17180,17180,17180,17180,0
|
|
20250408,122200,69679650,17180,17180,17180,17180,0
|
|
20250408,122100,69679650,17180,17180,17180,17180,12
|
|
20250408,122000,69473490,17180,17180,17180,17180,4
|
|
20250408,121900,69404770,17180,17180,17180,17180,0
|
|
20250408,121800,69404770,17180,17180,17180,17180,0
|
|
20250408,121700,69404770,17180,17180,17180,17180,0
|
|
20250408,121600,69404770,17180,17180,17180,17180,0
|
|
20250408,121500,69404770,17180,17180,17180,17180,20
|
|
20250408,121400,69061170,17180,17180,17180,17180,0
|
|
20250408,121300,69061170,17180,17180,17180,17180,0
|
|
20250408,121200,69061170,17180,17180,17180,17180,0
|
|
20250408,121100,69061170,17180,17180,17180,17180,0
|
|
20250408,121000,69061170,17180,17180,17180,17180,5
|
|
20250408,120900,68975270,17180,17180,17180,17180,0
|
|
20250408,120800,68975270,17180,17180,17180,17180,0
|
|
20250408,120700,68975270,17180,17180,17180,17180,0
|
|
20250408,120600,68975270,17180,17180,17180,17180,0
|
|
20250408,120500,68975270,17180,17180,17180,17180,0
|
|
20250408,120400,68975270,17180,17180,17180,17180,0
|
|
20250408,120300,68975270,17180,17180,17180,17180,0
|
|
20250408,120200,68975270,17180,17180,17180,17180,0
|
|
20250408,120100,68975270,17180,17180,17180,17180,0
|
|
20250408,120000,68975270,17180,17180,17180,17180,4
|
|
20250408,115900,68906550,17180,17180,17180,17180,0
|
|
20250408,115800,68906550,17180,17180,17180,17180,0
|
|
20250408,115700,68906550,17180,17180,17180,17180,0
|
|
20250408,115600,68906550,17180,17180,17180,17180,0
|
|
20250408,115500,68906550,17180,17180,17180,17180,0
|
|
20250408,115400,68906550,17180,17180,17180,17180,0
|
|
20250408,115300,68906550,17180,17180,17180,17180,0
|
|
20250408,115200,68906550,17180,17180,17180,17180,0
|
|
20250408,115100,68906550,17180,17180,17180,17180,0
|
|
20250408,115000,68906550,17180,17140,17180,17140,6
|
|
20250408,114900,68803550,17180,17180,17180,17180,0
|
|
20250408,114800,68803550,17180,17180,17180,17180,0
|
|
20250408,114700,68803550,17180,17180,17180,17180,0
|
|
20250408,114600,68803550,17180,17180,17180,17180,0
|
|
20250408,114500,68803550,17180,17180,17180,17180,0
|
|
20250408,114400,68803550,17180,17180,17180,17180,0
|
|
20250408,114300,68803550,17180,17180,17180,17180,0
|
|
20250408,114200,68803550,17180,17180,17180,17180,0
|
|
20250408,114100,68803550,17180,17180,17180,17180,0
|
|
20250408,114000,68803550,17180,17140,17180,17140,5
|
|
20250408,113900,68717730,17190,17190,17190,17190,0
|
|
20250408,113800,68717730,17190,17190,17190,17190,0
|
|
20250408,113700,68717730,17190,17190,17190,17190,0
|
|
20250408,113600,68717730,17190,17190,17190,17190,0
|
|
20250408,113500,68717730,17190,17190,17190,17190,0
|
|
20250408,113400,68717730,17190,17190,17190,17190,0
|
|
20250408,113300,68717730,17190,17190,17190,17190,0
|
|
20250408,113200,68717730,17190,17190,17190,17190,0
|
|
20250408,113100,68717730,17190,17190,17190,17190,0
|
|
20250408,113000,68717730,17190,17140,17190,17140,6
|
|
20250408,112900,68614690,17200,17200,17200,17200,0
|
|
20250408,112800,68614690,17200,17140,17200,17140,12
|
|
20250408,112700,68408350,17140,17140,17140,17140,0
|
|
20250408,112600,68408350,17140,17140,17140,17140,0
|
|
20250408,112500,68408350,17140,17140,17140,17140,0
|
|
20250408,112400,68408350,17140,17140,17140,17140,0
|
|
20250408,112300,68408350,17140,17140,17140,17140,0
|
|
20250408,112200,68408350,17140,17140,17140,17140,0
|
|
20250408,112100,68408350,17140,17140,17140,17140,0
|
|
20250408,112000,68408350,17140,17140,17200,17140,201
|
|
20250408,111900,64952050,17200,17200,17200,17200,0
|
|
20250408,111800,64952050,17200,17200,17200,17200,0
|
|
20250408,111700,64952050,17200,17200,17200,17200,0
|
|
20250408,111600,64952050,17200,17200,17200,17200,0
|
|
20250408,111500,64952050,17200,17200,17200,17200,0
|
|
20250408,111400,64952050,17200,17200,17200,17200,0
|
|
20250408,111300,64952050,17200,17200,17200,17200,0
|
|
20250408,111200,64952050,17200,17200,17200,17200,0
|
|
20250408,111100,64952050,17200,17200,17200,17200,0
|
|
20250408,111000,64952050,17200,17130,17200,17130,3
|
|
20250408,110900,64900520,17070,17070,17070,17070,0
|
|
20250408,110800,64900520,17070,17070,17070,17070,0
|
|
20250408,110700,64900520,17070,17070,17070,17070,0
|
|
20250408,110600,64900520,17070,17070,17070,17070,0
|
|
20250408,110500,64900520,17070,17070,17070,17070,0
|
|
20250408,110400,64900520,17070,17070,17070,17070,0
|
|
20250408,110300,64900520,17070,17070,17070,17070,0
|
|
20250408,110200,64900520,17070,17070,17070,17070,0
|
|
20250408,110100,64900520,17070,17090,17090,17070,3
|
|
20250408,110000,64849280,17100,17150,17210,17100,3
|
|
20250408,105900,64797820,17110,17110,17110,17110,0
|
|
20250408,105800,64797820,17110,17110,17110,17110,0
|
|
20250408,105700,64797820,17110,17110,17110,17110,0
|
|
20250408,105600,64797820,17110,17110,17110,17110,4
|
|
20250408,105500,64729380,17060,17060,17060,17060,0
|
|
20250408,105400,64729380,17060,17060,17060,17060,0
|
|
20250408,105300,64729380,17060,17060,17060,17060,0
|
|
20250408,105200,64729380,17060,17060,17060,17060,0
|
|
20250408,105100,64729380,17060,17060,17060,17060,0
|
|
20250408,105000,64729380,17060,17060,17060,17060,0
|
|
20250408,104900,64729380,17060,17060,17060,17060,0
|
|
20250408,104800,64729380,17060,17060,17060,17060,0
|
|
20250408,104700,64729380,17060,17060,17060,17060,0
|
|
20250408,104600,64729380,17060,17060,17060,17060,0
|
|
20250408,104500,64729380,17060,17060,17060,17060,0
|
|
20250408,104400,64729380,17060,17060,17060,17060,0
|
|
20250408,104300,64729380,17060,17060,17060,17060,0
|
|
20250408,104200,64729380,17060,17060,17060,17060,0
|
|
20250408,104100,64729380,17060,17060,17060,17060,0
|
|
20250408,104000,64729380,17060,17060,17060,17060,0
|
|
20250408,103900,64729380,17060,17060,17060,17060,0
|
|
20250408,103800,64729380,17060,17060,17060,17060,0
|
|
20250408,103700,64729380,17060,17060,17060,17060,0
|
|
20250408,103600,64729380,17060,17060,17060,17060,0
|
|
20250408,103500,64729380,17060,17060,17060,17060,0
|
|
20250408,103400,64729380,17060,17060,17060,17060,0
|
|
20250408,103300,64729380,17060,17060,17060,17060,0
|
|
20250408,103200,64729380,17060,17060,17060,17060,0
|
|
20250408,103100,64729380,17060,17060,17060,17060,0
|
|
20250408,103000,64729380,17060,17060,17060,17060,0
|
|
20250408,102900,64729380,17060,17060,17060,17060,0
|
|
20250408,102800,64729380,17060,17060,17060,17060,0
|
|
20250408,102700,64729380,17060,17060,17060,17060,0
|
|
20250408,102600,64729380,17060,17060,17060,17060,0
|
|
20250408,102500,64729380,17060,17060,17060,17060,0
|
|
20250408,102400,64729380,17060,17060,17060,17060,0
|
|
20250408,102300,64729380,17060,17060,17060,17060,0
|
|
20250408,102200,64729380,17060,17060,17060,17060,0
|
|
20250408,102100,64729380,17060,17060,17060,17060,0
|
|
20250408,102000,64729380,17060,17060,17060,17060,0
|
|
20250408,101900,64729380,17060,17060,17060,17060,0
|
|
20250408,101800,64729380,17060,17060,17060,17060,3
|
|
20250408,101700,64678200,17090,17090,17090,17090,1
|
|
20250408,101600,64661110,17100,17100,17100,17100,0
|
|
20250408,101500,64661110,17100,17200,17200,17100,38
|
|
20250408,101400,64007740,17250,17250,17250,17250,35
|
|
20250408,101300,63403990,17250,17250,17250,17250,0
|
|
20250408,101200,63403990,17250,17250,17250,17250,1
|
|
20250408,101100,63386740,17200,17200,17200,17200,1
|
|
20250408,101000,63369540,17200,17200,17200,17200,1
|
|
20250408,100900,63352340,17150,17150,17150,17150,0
|
|
20250408,100800,63352340,17150,17090,17250,17090,1026
|
|
20250408,100700,45743320,17090,17090,17090,17090,0
|
|
20250408,100600,45743320,17090,17090,17090,17090,0
|
|
20250408,100500,45743320,17090,17090,17190,17030,2029
|
|
20250408,100400,11046500,17090,17090,17090,17090,0
|
|
20250408,100300,11046500,17090,17090,17090,17090,2
|
|
20250408,100200,11012320,17080,17080,17080,17080,0
|
|
20250408,100100,11012320,17080,17080,17080,17080,0
|
|
20250408,100000,11012320,17080,17080,17080,17080,1
|
|
20250408,095900,10995240,17090,17090,17090,17090,292
|
|
20250408,095800,6004960,17080,17080,17080,17080,28
|
|
20250408,095700,5526720,17080,17080,17080,17080,238
|
|
20250408,095600,1461680,17020,17020,17020,17020,0
|
|
20250408,095500,1461680,17020,17020,17020,17020,0
|
|
20250408,095400,1461680,17020,17020,17020,17020,0
|
|
20250408,095300,1461680,17020,17020,17020,17020,0
|
|
20250408,095200,1461680,17020,17020,17020,17020,0
|
|
20250408,095100,1461680,17020,17020,17020,17020,0
|
|
20250408,095000,1461680,17020,17020,17020,17020,0
|
|
20250408,094900,1461680,17020,17020,17020,17020,0
|
|
20250408,094800,1461680,17020,17020,17020,17020,20
|
|
20250408,094700,1121280,17000,17000,17000,17000,1
|
|
20250408,094600,1104280,17010,17010,17010,17010,0
|
|
20250408,094500,1104280,17010,17030,17050,17010,38
|
|
20250408,094400,457190,17050,17050,17050,17050,0
|
|
20250408,094300,457190,17050,17050,17050,17050,0
|
|
20250408,094200,457190,17050,17050,17050,17050,0
|
|
20250408,094100,457190,17050,17050,17050,17050,0
|
|
20250408,094000,457190,17050,17070,17070,17050,2
|
|
20250408,093900,423070,17090,17090,17090,17090,0
|
|
20250408,093800,423070,17090,17090,17090,17090,0
|
|
20250408,093700,423070,17090,17090,17090,17090,0
|
|
20250408,093600,423070,17090,17090,17090,17090,0
|
|
20250408,093500,423070,17090,17090,17090,17090,0
|
|
20250408,093400,423070,17090,17090,17090,17090,0
|
|
20250408,093300,423070,17090,17090,17090,17090,0
|
|
20250408,093200,423070,17090,17090,17090,17090,0
|
|
20250408,093100,423070,17090,17090,17090,17090,0
|
|
20250408,093000,423070,17090,17090,17090,17090,3
|
|
20250408,092900,371800,16900,16900,16900,16900,0
|
|
20250408,092800,371800,16900,16900,16900,16900,0
|
|
20250408,092700,371800,16900,16900,16900,16900,0
|
|
20250408,092600,371800,16900,16900,16900,16900,0
|
|
20250408,092500,371800,16900,16900,16900,16900,0
|
|
20250408,092400,371800,16900,16900,16900,16900,0
|
|
20250408,092300,371800,16900,16900,16900,16900,0
|
|
20250408,092200,371800,16900,16900,16900,16900,0
|
|
20250408,092100,371800,16900,16900,16900,16900,0
|
|
20250408,092000,371800,16900,16900,16900,16900,0
|
|
20250408,091900,371800,16900,16900,16900,16900,0
|
|
20250408,091800,371800,16900,16900,16900,16900,0
|
|
20250408,091700,371800,16900,16900,16900,16900,0
|
|
20250408,091600,371800,16900,16900,16900,16900,0
|
|
20250408,091500,371800,16900,16900,16900,16900,0
|
|
20250408,091400,371800,16900,16900,16900,16900,0
|
|
20250408,091300,371800,16900,16900,16900,16900,0
|
|
20250408,091200,371800,16900,16900,16900,16900,0
|
|
20250408,091100,371800,16900,16900,16900,16900,0
|
|
20250408,091000,371800,16900,16900,16900,16900,0
|
|
20250408,090900,371800,16900,16900,16900,16900,0
|
|
20250408,090800,371800,16900,16900,16900,16900,0
|
|
20250408,090700,371800,16900,16900,16900,16900,0
|
|
20250408,090600,371800,16900,16900,16900,16900,0
|
|
20250408,090500,371800,16900,16900,16900,16900,0
|
|
20250408,090400,371800,16900,16900,16900,16900,0
|
|
20250408,090300,371800,16900,16900,16900,16900,0
|
|
20250408,090200,371800,16900,16900,16900,16900,0
|
|
20250408,090100,371800,16900,16900,16900,16900,22
|
|
20250408,090000,0,16770,16770,16770,16770,0
|