679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,201600,23915860,6160,6160,6160,6160,86
|
|
20250320,201500,23915860,6160,6160,6160,6160,0
|
|
20250320,201400,23915860,6160,6160,6160,6160,0
|
|
20250320,201300,23915860,6160,6160,6160,6160,0
|
|
20250320,201200,23915860,6160,6160,6160,6160,0
|
|
20250320,201100,23915860,6160,6160,6160,6160,0
|
|
20250320,201000,23915860,6160,6160,6160,6160,0
|
|
20250320,200900,23915860,6160,6160,6160,6160,0
|
|
20250320,200800,23915860,6160,6160,6160,6160,0
|
|
20250320,200700,23915860,6160,6160,6160,6160,0
|
|
20250320,200600,23915860,6160,6160,6160,6160,0
|
|
20250320,200500,23915860,6160,6160,6160,6160,0
|
|
20250320,200400,23915860,6160,6160,6160,6160,0
|
|
20250320,200300,23915860,6160,6160,6160,6160,0
|
|
20250320,200200,23915860,6160,6160,6160,6160,0
|
|
20250320,200100,23915860,6160,6160,6160,6160,0
|
|
20250320,200000,23915860,6160,6160,6160,6160,0
|
|
20250320,195900,23915860,6160,6160,6160,6160,0
|
|
20250320,195800,23915860,6160,6160,6160,6160,0
|
|
20250320,195700,23915860,6160,6160,6160,6160,0
|
|
20250320,195600,23915860,6160,6160,6160,6160,0
|
|
20250320,195500,23915860,6160,6160,6160,6160,0
|
|
20250320,195400,23915860,6160,6160,6160,6160,0
|
|
20250320,195300,23915860,6160,6160,6160,6160,0
|
|
20250320,195200,23915860,6160,6160,6160,6160,0
|
|
20250320,195100,23915860,6160,6160,6160,6160,0
|
|
20250320,195000,23915860,6160,6160,6160,6160,0
|
|
20250320,194900,23915860,6160,6160,6160,6160,0
|
|
20250320,194800,23915860,6160,6160,6160,6160,0
|
|
20250320,194700,23915860,6160,6160,6160,6160,0
|
|
20250320,194600,23915860,6160,6160,6160,6160,86
|
|
20250320,194500,23915860,6160,6160,6160,6160,0
|
|
20250320,194400,23915860,6160,6160,6160,6160,0
|
|
20250320,194300,23915860,6160,6160,6160,6160,0
|
|
20250320,194200,23915860,6160,6160,6160,6160,0
|
|
20250320,194100,23915860,6160,6160,6160,6160,0
|
|
20250320,194000,23915860,6160,6160,6160,6160,0
|
|
20250320,193900,23915860,6160,6160,6160,6160,0
|
|
20250320,193800,23915860,6160,6160,6160,6160,0
|
|
20250320,193700,23915860,6160,6160,6160,6160,0
|
|
20250320,193600,23915860,6160,6160,6160,6160,0
|
|
20250320,193500,23915860,6160,6160,6160,6160,0
|
|
20250320,193400,23915860,6160,6160,6160,6160,0
|
|
20250320,193300,23915860,6160,6160,6160,6160,0
|
|
20250320,193200,23915860,6160,6160,6160,6160,0
|
|
20250320,193100,23915860,6160,6160,6160,6160,0
|
|
20250320,193000,23915860,6160,6160,6160,6160,0
|
|
20250320,192900,23915860,6160,6160,6160,6160,0
|
|
20250320,192800,23915860,6160,6160,6160,6160,0
|
|
20250320,192700,23915860,6160,6160,6160,6160,0
|
|
20250320,192600,23915860,6160,6160,6160,6160,0
|
|
20250320,192500,23915860,6160,6160,6160,6160,0
|
|
20250320,192400,23915860,6160,6160,6160,6160,0
|
|
20250320,192300,23915860,6160,6160,6160,6160,0
|
|
20250320,192200,23915860,6160,6160,6160,6160,0
|
|
20250320,192100,23915860,6160,6160,6160,6160,0
|
|
20250320,192000,23915860,6160,6160,6160,6160,0
|
|
20250320,191900,23915860,6160,6160,6160,6160,0
|
|
20250320,191800,23915860,6160,6160,6160,6160,0
|
|
20250320,191700,23915860,6160,6160,6160,6160,0
|
|
20250320,191600,23915860,6160,6160,6160,6160,86
|
|
20250320,191500,23915860,6160,6160,6160,6160,0
|
|
20250320,191400,23915860,6160,6160,6160,6160,0
|
|
20250320,191300,23915860,6160,6160,6160,6160,0
|
|
20250320,191200,23915860,6160,6160,6160,6160,0
|
|
20250320,191100,23915860,6160,6160,6160,6160,0
|
|
20250320,191000,23915860,6160,6160,6160,6160,0
|
|
20250320,190900,23915860,6160,6160,6160,6160,0
|
|
20250320,190800,23915860,6160,6160,6160,6160,0
|
|
20250320,190700,23915860,6160,6160,6160,6160,0
|
|
20250320,190600,23915860,6160,6160,6160,6160,0
|
|
20250320,190500,23915860,6160,6160,6160,6160,0
|
|
20250320,190400,23915860,6160,6160,6160,6160,0
|
|
20250320,190300,23915860,6160,6160,6160,6160,0
|
|
20250320,190200,23915860,6160,6160,6160,6160,0
|
|
20250320,190100,23915860,6160,6160,6160,6160,0
|
|
20250320,190000,23915860,6160,6160,6160,6160,0
|
|
20250320,185900,23915860,6160,6160,6160,6160,0
|
|
20250320,185800,23915860,6160,6160,6160,6160,0
|
|
20250320,185700,23915860,6160,6160,6160,6160,0
|
|
20250320,185600,23915860,6160,6160,6160,6160,0
|
|
20250320,185500,23915860,6160,6160,6160,6160,0
|
|
20250320,185400,23915860,6160,6160,6160,6160,0
|
|
20250320,185300,23915860,6160,6160,6160,6160,0
|
|
20250320,185200,23915860,6160,6160,6160,6160,0
|
|
20250320,185100,23915860,6160,6160,6160,6160,0
|
|
20250320,185000,23915860,6160,6160,6160,6160,0
|
|
20250320,184900,23915860,6160,6160,6160,6160,0
|
|
20250320,184800,23915860,6160,6160,6160,6160,0
|
|
20250320,184700,23915860,6160,6160,6160,6160,0
|
|
20250320,184600,23915860,6160,6160,6160,6160,86
|
|
20250320,184500,23915860,6160,6160,6160,6160,0
|
|
20250320,184400,23915860,6160,6160,6160,6160,0
|
|
20250320,184300,23915860,6160,6160,6160,6160,0
|
|
20250320,184200,23915860,6160,6160,6160,6160,0
|
|
20250320,184100,23915860,6160,6160,6160,6160,0
|
|
20250320,184000,23915860,6160,6160,6160,6160,0
|
|
20250320,183900,23915860,6160,6160,6160,6160,0
|
|
20250320,183800,23915860,6160,6160,6160,6160,0
|
|
20250320,183700,23915860,6160,6160,6160,6160,0
|
|
20250320,183600,23915860,6160,6160,6160,6160,0
|
|
20250320,183500,23915860,6160,6160,6160,6160,0
|
|
20250320,183400,23915860,6160,6160,6160,6160,0
|
|
20250320,183300,23915860,6160,6160,6160,6160,0
|
|
20250320,183200,23915860,6160,6160,6160,6160,0
|
|
20250320,183100,23915860,6160,6160,6160,6160,0
|
|
20250320,183000,23915860,6160,6160,6160,6160,0
|
|
20250320,182900,23915860,6160,6160,6160,6160,0
|
|
20250320,182800,23915860,6160,6160,6160,6160,0
|
|
20250320,182700,23915860,6160,6160,6160,6160,0
|
|
20250320,182600,23915860,6160,6160,6160,6160,0
|
|
20250320,182500,23915860,6160,6160,6160,6160,0
|
|
20250320,182400,23915860,6160,6160,6160,6160,0
|
|
20250320,182300,23915860,6160,6160,6160,6160,0
|
|
20250320,182200,23915860,6160,6160,6160,6160,0
|
|
20250320,182100,23915860,6160,6160,6160,6160,0
|
|
20250320,182000,23915860,6160,6160,6160,6160,0
|
|
20250320,181900,23915860,6160,6160,6160,6160,0
|
|
20250320,181800,23915860,6160,6160,6160,6160,0
|
|
20250320,181700,23915860,6160,6160,6160,6160,0
|
|
20250320,181600,23915860,6160,6160,6160,6160,86
|
|
20250320,181500,23915860,6160,6160,6160,6160,0
|
|
20250320,181400,23915860,6160,6160,6160,6160,0
|
|
20250320,181300,23915860,6160,6160,6160,6160,0
|
|
20250320,181200,23915860,6160,6160,6160,6160,0
|
|
20250320,181100,23915860,6160,6160,6160,6160,0
|
|
20250320,181000,23915860,6160,6160,6160,6160,0
|
|
20250320,180900,23915860,6160,6160,6160,6160,0
|
|
20250320,180800,23915860,6160,6160,6160,6160,0
|
|
20250320,180700,23915860,6160,6160,6160,6160,0
|
|
20250320,180600,23915860,6160,6160,6160,6160,0
|
|
20250320,180500,23915860,6160,6160,6160,6160,0
|
|
20250320,180400,23915860,6160,6160,6160,6160,0
|
|
20250320,180300,23915860,6160,6160,6160,6160,0
|
|
20250320,180200,23915860,6160,6160,6160,6160,0
|
|
20250320,180100,23915860,6160,6160,6160,6160,0
|
|
20250320,180000,23915860,6160,6160,6160,6160,0
|
|
20250320,175900,23915860,6160,6160,6160,6160,0
|
|
20250320,175800,23915860,6160,6160,6160,6160,0
|
|
20250320,175700,23915860,6160,6160,6160,6160,0
|
|
20250320,175600,23915860,6160,6160,6160,6160,0
|
|
20250320,175500,23915860,6160,6160,6160,6160,0
|
|
20250320,175400,23915860,6160,6160,6160,6160,0
|
|
20250320,175300,23915860,6160,6160,6160,6160,0
|
|
20250320,175200,23915860,6160,6160,6160,6160,0
|
|
20250320,175100,23915860,6160,6160,6160,6160,0
|
|
20250320,175000,23915860,6160,6160,6160,6160,0
|
|
20250320,174900,23915860,6160,6160,6160,6160,0
|
|
20250320,174800,23915860,6160,6160,6160,6160,0
|
|
20250320,174700,23915860,6160,6160,6160,6160,0
|
|
20250320,174600,23915860,6160,6160,6160,6160,86
|
|
20250320,174500,23915860,6160,6160,6160,6160,0
|
|
20250320,174400,23915860,6160,6160,6160,6160,0
|
|
20250320,174300,23915860,6160,6160,6160,6160,0
|
|
20250320,174200,23915860,6160,6160,6160,6160,0
|
|
20250320,174100,23915860,6160,6160,6160,6160,0
|
|
20250320,174000,23915860,6160,6160,6160,6160,0
|
|
20250320,173900,23915860,6160,6160,6160,6160,0
|
|
20250320,173800,23915860,6160,6160,6160,6160,0
|
|
20250320,173700,23915860,6160,6160,6160,6160,0
|
|
20250320,173600,23915860,6160,6160,6160,6160,0
|
|
20250320,173500,23915860,6160,6160,6160,6160,0
|
|
20250320,173400,23915860,6160,6160,6160,6160,0
|
|
20250320,173300,23915860,6160,6160,6160,6160,0
|
|
20250320,173200,23915860,6160,6160,6160,6160,0
|
|
20250320,173100,23915860,6160,6160,6160,6160,0
|
|
20250320,173000,23915860,6160,6160,6160,6160,0
|
|
20250320,172900,23915860,6160,6160,6160,6160,0
|
|
20250320,172800,23915860,6160,6160,6160,6160,0
|
|
20250320,172700,23915860,6160,6160,6160,6160,0
|
|
20250320,172600,23915860,6160,6160,6160,6160,0
|
|
20250320,172500,23915860,6160,6160,6160,6160,0
|
|
20250320,172400,23915860,6160,6160,6160,6160,0
|
|
20250320,172300,23915860,6160,6160,6160,6160,0
|
|
20250320,172200,23915860,6160,6160,6160,6160,0
|
|
20250320,172100,23915860,6160,6160,6160,6160,0
|
|
20250320,172000,23915860,6160,6160,6160,6160,0
|
|
20250320,171900,23915860,6160,6160,6160,6160,0
|
|
20250320,171800,23915860,6160,6160,6160,6160,0
|
|
20250320,171700,23915860,6160,6160,6160,6160,0
|
|
20250320,171600,23915860,6160,6160,6160,6160,86
|
|
20250320,171500,23915860,6160,6160,6160,6160,0
|
|
20250320,171400,23915860,6160,6160,6160,6160,0
|
|
20250320,171300,23915860,6160,6160,6160,6160,0
|
|
20250320,171200,23915860,6160,6160,6160,6160,0
|
|
20250320,171100,23915860,6160,6160,6160,6160,0
|
|
20250320,171000,23915860,6160,6160,6160,6160,0
|
|
20250320,170900,23915860,6160,6160,6160,6160,0
|
|
20250320,170800,23915860,6160,6160,6160,6160,0
|
|
20250320,170700,23915860,6160,6160,6160,6160,0
|
|
20250320,170600,23915860,6160,6160,6160,6160,0
|
|
20250320,170500,23915860,6160,6160,6160,6160,0
|
|
20250320,170400,23915860,6160,6160,6160,6160,0
|
|
20250320,170300,23915860,6160,6160,6160,6160,0
|
|
20250320,170200,23915860,6160,6160,6160,6160,0
|
|
20250320,170100,23915860,6160,6160,6160,6160,0
|
|
20250320,170000,23915860,6160,6160,6160,6160,0
|
|
20250320,165900,23915860,6160,6160,6160,6160,0
|
|
20250320,165800,23915860,6160,6160,6160,6160,0
|
|
20250320,165700,23915860,6160,6160,6160,6160,0
|
|
20250320,165600,23915860,6160,6160,6160,6160,0
|
|
20250320,165500,23915860,6160,6160,6160,6160,0
|
|
20250320,165400,23915860,6160,6160,6160,6160,0
|
|
20250320,165300,23915860,6160,6160,6160,6160,0
|
|
20250320,165200,23915860,6160,6160,6160,6160,0
|
|
20250320,165100,23915860,6160,6160,6160,6160,0
|
|
20250320,165000,23915860,6160,6160,6160,6160,0
|
|
20250320,164900,23915860,6160,6160,6160,6160,0
|
|
20250320,164800,23915860,6160,6160,6160,6160,0
|
|
20250320,164700,23915860,6160,6160,6160,6160,0
|
|
20250320,164600,23915860,6160,6160,6160,6160,86
|
|
20250320,164500,23915860,6160,6160,6160,6160,0
|
|
20250320,164400,23915860,6160,6160,6160,6160,0
|
|
20250320,164300,23915860,6160,6160,6160,6160,0
|
|
20250320,164200,23915860,6160,6160,6160,6160,0
|
|
20250320,164100,23915860,6160,6160,6160,6160,0
|
|
20250320,164000,23915860,6160,6160,6160,6160,0
|
|
20250320,163900,23915860,6160,6160,6160,6160,0
|
|
20250320,163800,23915860,6160,6160,6160,6160,0
|
|
20250320,163700,23915860,6160,6160,6160,6160,0
|
|
20250320,163600,23915860,6160,6160,6160,6160,0
|
|
20250320,163500,23915860,6160,6160,6160,6160,0
|
|
20250320,163400,23915860,6160,6160,6160,6160,0
|
|
20250320,163300,23915860,6160,6160,6160,6160,0
|
|
20250320,163200,23915860,6160,6160,6160,6160,0
|
|
20250320,163100,23915860,6160,6160,6160,6160,0
|
|
20250320,163000,23915860,6160,6160,6160,6160,0
|
|
20250320,162900,23915860,6160,6160,6160,6160,0
|
|
20250320,162800,23915860,6160,6160,6160,6160,0
|
|
20250320,162700,23915860,6160,6160,6160,6160,0
|
|
20250320,162600,23915860,6160,6160,6160,6160,0
|
|
20250320,162500,23915860,6160,6160,6160,6160,0
|
|
20250320,162400,23915860,6160,6160,6160,6160,0
|
|
20250320,162300,23915860,6160,6160,6160,6160,0
|
|
20250320,162200,23915860,6160,6160,6160,6160,0
|
|
20250320,162100,23915860,6160,6160,6160,6160,0
|
|
20250320,162000,23915860,6160,6160,6160,6160,0
|
|
20250320,161900,23915860,6160,6160,6160,6160,0
|
|
20250320,161800,23915860,6160,6160,6160,6160,0
|
|
20250320,161700,23915860,6160,6160,6160,6160,0
|
|
20250320,161600,23915860,6160,6160,6160,6160,86
|
|
20250320,161500,23915860,6160,6160,6160,6160,0
|
|
20250320,161400,23915860,6160,6160,6160,6160,0
|
|
20250320,161300,23915860,6160,6160,6160,6160,0
|
|
20250320,161200,23915860,6160,6160,6160,6160,0
|
|
20250320,161100,23915860,6160,6160,6160,6160,0
|
|
20250320,161000,23915860,6160,6160,6160,6160,0
|
|
20250320,160900,23915860,6160,6160,6160,6160,0
|
|
20250320,160800,23915860,6160,6160,6160,6160,0
|
|
20250320,160700,23915860,6160,6160,6160,6160,0
|
|
20250320,160600,23915860,6160,6160,6160,6160,0
|
|
20250320,160500,23915860,6160,6160,6160,6160,0
|
|
20250320,160400,23915860,6160,6160,6160,6160,0
|
|
20250320,160300,23915860,6160,6160,6160,6160,0
|
|
20250320,160200,23915860,6160,6160,6160,6160,0
|
|
20250320,160100,23915860,6160,6160,6160,6160,0
|
|
20250320,160000,23915860,6160,6160,6160,6160,0
|
|
20250320,155900,23915860,6160,6160,6160,6160,0
|
|
20250320,155800,23915860,6160,6160,6160,6160,0
|
|
20250320,155700,23915860,6160,6160,6160,6160,0
|
|
20250320,155600,23915860,6160,6160,6160,6160,0
|
|
20250320,155500,23915860,6160,6160,6160,6160,0
|
|
20250320,155400,23915860,6160,6160,6160,6160,0
|
|
20250320,155300,23915860,6160,6160,6160,6160,0
|
|
20250320,155200,23915860,6160,6160,6160,6160,0
|
|
20250320,155100,23915860,6160,6160,6160,6160,0
|
|
20250320,155000,23915860,6160,6160,6160,6160,0
|
|
20250320,154900,23915860,6160,6160,6160,6160,0
|
|
20250320,154800,23915860,6160,6160,6160,6160,0
|
|
20250320,154700,23915860,6160,6160,6160,6160,0
|
|
20250320,154600,23915860,6160,6160,6160,6160,86
|
|
20250320,154500,23915860,6160,6160,6160,6160,0
|
|
20250320,154400,23915860,6160,6160,6160,6160,0
|
|
20250320,154300,23915860,6160,6160,6160,6160,0
|
|
20250320,154200,23915860,6160,6160,6160,6160,0
|
|
20250320,154100,23915860,6160,6160,6160,6160,0
|
|
20250320,154000,23915860,6160,6160,6160,6160,0
|
|
20250320,153900,23915860,6160,6160,6160,6160,0
|
|
20250320,153800,23915860,6160,6160,6160,6160,0
|
|
20250320,153700,23915860,6160,6160,6160,6160,0
|
|
20250320,153600,23915860,6160,6160,6160,6160,0
|
|
20250320,153500,23915860,6160,6160,6160,6160,0
|
|
20250320,153400,23915860,6160,6160,6160,6160,0
|
|
20250320,153300,23915860,6160,6160,6160,6160,0
|
|
20250320,153200,23915860,6160,6160,6160,6160,0
|
|
20250320,153100,23915860,6160,6160,6160,6160,0
|
|
20250320,153000,23915860,6160,6160,6160,6160,86
|
|
20250320,152900,23386100,6160,6160,6160,6160,0
|
|
20250320,152800,23386100,6160,6160,6160,6160,0
|
|
20250320,152700,23386100,6160,6160,6160,6160,0
|
|
20250320,152600,23386100,6160,6160,6160,6160,0
|
|
20250320,152500,23386100,6160,6160,6160,6160,0
|
|
20250320,152400,23386100,6160,6160,6160,6160,0
|
|
20250320,152300,23386100,6160,6160,6160,6160,0
|
|
20250320,152200,23386100,6160,6160,6160,6160,0
|
|
20250320,152100,23386100,6160,6160,6160,6160,0
|
|
20250320,152000,23386100,6160,6160,6160,6160,0
|
|
20250320,151900,23386100,6160,6150,6160,6150,90
|
|
20250320,151800,22832510,6160,6140,6160,6140,280
|
|
20250320,151700,21112560,6150,6150,6150,6150,0
|
|
20250320,151600,21112560,6150,6150,6150,6150,0
|
|
20250320,151500,21112560,6150,6150,6150,6150,0
|
|
20250320,151400,21112560,6150,6150,6150,6150,0
|
|
20250320,151300,21112560,6150,6150,6150,6150,0
|
|
20250320,151200,21112560,6150,6150,6150,6150,0
|
|
20250320,151100,21112560,6150,6150,6150,6150,0
|
|
20250320,151000,21112560,6150,6150,6150,6150,0
|
|
20250320,150900,21112560,6150,6150,6150,6150,0
|
|
20250320,150800,21112560,6150,6150,6150,6150,0
|
|
20250320,150700,21112560,6150,6150,6150,6150,0
|
|
20250320,150600,21112560,6150,6150,6150,6150,0
|
|
20250320,150500,21112560,6150,6150,6150,6150,0
|
|
20250320,150400,21112560,6150,6150,6150,6150,0
|
|
20250320,150300,21112560,6150,6150,6150,6150,0
|
|
20250320,150200,21112560,6150,6150,6150,6150,0
|
|
20250320,150100,21112560,6150,6150,6150,6150,0
|
|
20250320,150000,21112560,6150,6150,6150,6150,0
|
|
20250320,145900,21112560,6150,6150,6150,6150,0
|
|
20250320,145800,21112560,6150,6150,6150,6150,0
|
|
20250320,145700,21112560,6150,6150,6150,6150,0
|
|
20250320,145600,21112560,6150,6130,6150,6130,130
|
|
20250320,145500,20315260,6130,6080,6130,6080,5
|
|
20250320,145400,20284730,6130,6120,6130,6120,2
|
|
20250320,145300,20272480,6080,6120,6130,6080,3
|
|
20250320,145200,20254150,6080,6120,6130,6070,258
|
|
20250320,145100,18675550,6120,6120,6120,6120,0
|
|
20250320,145000,18675550,6120,6080,6120,6080,46
|
|
20250320,144900,18395830,6140,6140,6140,6140,0
|
|
20250320,144800,18395830,6140,6140,6140,6140,0
|
|
20250320,144700,18395830,6140,6140,6140,6140,0
|
|
20250320,144600,18395830,6140,6140,6140,6140,0
|
|
20250320,144500,18395830,6140,6140,6140,6140,0
|
|
20250320,144400,18395830,6140,6140,6140,6140,0
|
|
20250320,144300,18395830,6140,6140,6140,6140,0
|
|
20250320,144200,18395830,6140,6140,6140,6140,0
|
|
20250320,144100,18395830,6140,6140,6140,6140,0
|
|
20250320,144000,18395830,6140,6140,6140,6140,0
|
|
20250320,143900,18395830,6140,6140,6140,6140,0
|
|
20250320,143800,18395830,6140,6140,6140,6140,0
|
|
20250320,143700,18395830,6140,6140,6140,6140,0
|
|
20250320,143600,18395830,6140,6140,6140,6140,0
|
|
20250320,143500,18395830,6140,6140,6140,6140,0
|
|
20250320,143400,18395830,6140,6140,6140,6140,0
|
|
20250320,143300,18395830,6140,6140,6140,6140,0
|
|
20250320,143200,18395830,6140,6140,6140,6140,0
|
|
20250320,143100,18395830,6140,6140,6140,6140,0
|
|
20250320,143000,18395830,6140,6140,6140,6140,0
|
|
20250320,142900,18395830,6140,6140,6140,6140,0
|
|
20250320,142800,18395830,6140,6140,6140,6140,0
|
|
20250320,142700,18395830,6140,6140,6140,6140,0
|
|
20250320,142600,18395830,6140,6140,6140,6140,0
|
|
20250320,142500,18395830,6140,6140,6140,6140,0
|
|
20250320,142400,18395830,6140,6140,6140,6140,0
|
|
20250320,142300,18395830,6140,6140,6140,6140,0
|
|
20250320,142200,18395830,6140,6140,6140,6140,0
|
|
20250320,142100,18395830,6140,6120,6140,6070,100
|
|
20250320,142000,17784570,6140,6140,6140,6140,0
|
|
20250320,141900,17784570,6140,6140,6140,6140,0
|
|
20250320,141800,17784570,6140,6140,6140,6140,0
|
|
20250320,141700,17784570,6140,6140,6140,6140,0
|
|
20250320,141600,17784570,6140,6130,6140,6130,5
|
|
20250320,141500,17753900,6130,6130,6130,6130,0
|
|
20250320,141400,17753900,6130,6130,6130,6130,0
|
|
20250320,141300,17753900,6130,6130,6130,6130,0
|
|
20250320,141200,17753900,6130,6070,6130,6070,8
|
|
20250320,141100,17705280,6130,6130,6130,6130,1
|
|
20250320,141000,17699150,6060,6070,6070,6060,300
|
|
20250320,140900,15879680,6070,6070,6070,6070,0
|
|
20250320,140800,15879680,6070,6070,6070,6070,0
|
|
20250320,140700,15879680,6070,6080,6080,6070,20
|
|
20250320,140600,15758240,6140,6140,6140,6140,0
|
|
20250320,140500,15758240,6140,6140,6140,6140,0
|
|
20250320,140400,15758240,6140,6140,6140,6140,0
|
|
20250320,140300,15758240,6140,6140,6140,6140,0
|
|
20250320,140200,15758240,6140,6140,6140,6140,0
|
|
20250320,140100,15758240,6140,6140,6140,6140,0
|
|
20250320,140000,15758240,6140,6140,6140,6140,0
|
|
20250320,135900,15758240,6140,6140,6140,6140,0
|
|
20250320,135800,15758240,6140,6140,6140,6140,0
|
|
20250320,135700,15758240,6140,6140,6140,6140,0
|
|
20250320,135600,15758240,6140,6140,6140,6140,0
|
|
20250320,135500,15758240,6140,6140,6140,6140,0
|
|
20250320,135400,15758240,6140,6140,6140,6140,0
|
|
20250320,135300,15758240,6140,6140,6140,6140,0
|
|
20250320,135200,15758240,6140,6140,6140,6140,0
|
|
20250320,135100,15758240,6140,6140,6140,6140,0
|
|
20250320,135000,15758240,6140,6140,6140,6140,0
|
|
20250320,134900,15758240,6140,6140,6140,6140,1
|
|
20250320,134800,15752100,6140,6140,6140,6140,0
|
|
20250320,134700,15752100,6140,6140,6140,6140,1
|
|
20250320,134600,15745960,6140,6140,6140,6140,0
|
|
20250320,134500,15745960,6140,6140,6140,6140,0
|
|
20250320,134400,15745960,6140,6140,6140,6140,0
|
|
20250320,134300,15745960,6140,6140,6140,6140,0
|
|
20250320,134200,15745960,6140,6140,6140,6140,0
|
|
20250320,134100,15745960,6140,6140,6140,6140,0
|
|
20250320,134000,15745960,6140,6140,6140,6140,0
|
|
20250320,133900,15745960,6140,6140,6140,6140,0
|
|
20250320,133800,15745960,6140,6140,6140,6140,0
|
|
20250320,133700,15745960,6140,6140,6140,6140,0
|
|
20250320,133600,15745960,6140,6140,6140,6140,0
|
|
20250320,133500,15745960,6140,6140,6140,6140,0
|
|
20250320,133400,15745960,6140,6140,6140,6140,1
|
|
20250320,133300,15739820,6140,6140,6140,6140,0
|
|
20250320,133200,15739820,6140,6080,6140,6080,2
|
|
20250320,133100,15727600,6140,6140,6140,6140,0
|
|
20250320,133000,15727600,6140,6140,6140,6140,1
|
|
20250320,132900,15721460,6080,6080,6080,6080,110
|
|
20250320,132800,15052660,6140,6140,6140,6140,0
|
|
20250320,132700,15052660,6140,6140,6140,6140,0
|
|
20250320,132600,15052660,6140,6140,6140,6140,0
|
|
20250320,132500,15052660,6140,6140,6140,6140,0
|
|
20250320,132400,15052660,6140,6140,6140,6140,0
|
|
20250320,132300,15052660,6140,6140,6140,6140,0
|
|
20250320,132200,15052660,6140,6090,6140,6080,201
|
|
20250320,132100,13830210,6140,6140,6140,6140,0
|
|
20250320,132000,13830210,6140,6140,6140,6140,0
|
|
20250320,131900,13830210,6140,6140,6140,6140,1
|
|
20250320,131800,13824070,6100,6100,6100,6100,83
|
|
20250320,131700,13317770,6100,6100,6100,6100,17
|
|
20250320,131600,13214070,6100,6100,6100,6090,301
|
|
20250320,131500,11380800,6150,6150,6150,6150,0
|
|
20250320,131400,11380800,6150,6150,6150,6150,0
|
|
20250320,131300,11380800,6150,6150,6150,6150,0
|
|
20250320,131200,11380800,6150,6150,6150,6150,0
|
|
20250320,131100,11380800,6150,6150,6150,6150,0
|
|
20250320,131000,11380800,6150,6150,6150,6150,0
|
|
20250320,130900,11380800,6150,6150,6150,6150,0
|
|
20250320,130800,11380800,6150,6150,6150,6150,0
|
|
20250320,130700,11380800,6150,6150,6150,6150,0
|
|
20250320,130600,11380800,6150,6150,6150,6150,0
|
|
20250320,130500,11380800,6150,6150,6150,6150,0
|
|
20250320,130400,11380800,6150,6150,6150,6150,0
|
|
20250320,130300,11380800,6150,6150,6150,6150,0
|
|
20250320,130200,11380800,6150,6150,6150,6150,0
|
|
20250320,130100,11380800,6150,6150,6150,6150,0
|
|
20250320,130000,11380800,6150,6150,6150,6150,0
|
|
20250320,125900,11380800,6150,6150,6150,6150,0
|
|
20250320,125800,11380800,6150,6150,6150,6150,0
|
|
20250320,125700,11380800,6150,6150,6150,6150,0
|
|
20250320,125600,11380800,6150,6150,6150,6150,0
|
|
20250320,125500,11380800,6150,6150,6150,6150,0
|
|
20250320,125400,11380800,6150,6150,6150,6150,0
|
|
20250320,125300,11380800,6150,6150,6150,6150,0
|
|
20250320,125200,11380800,6150,6150,6150,6150,0
|
|
20250320,125100,11380800,6150,6150,6150,6150,0
|
|
20250320,125000,11380800,6150,6150,6150,6150,0
|
|
20250320,124900,11380800,6150,6150,6150,6150,0
|
|
20250320,124800,11380800,6150,6150,6150,6150,0
|
|
20250320,124700,11380800,6150,6150,6150,6150,0
|
|
20250320,124600,11380800,6150,6150,6150,6150,0
|
|
20250320,124500,11380800,6150,6150,6150,6150,0
|
|
20250320,124400,11380800,6150,6150,6150,6150,0
|
|
20250320,124300,11380800,6150,6150,6150,6150,0
|
|
20250320,124200,11380800,6150,6150,6150,6150,0
|
|
20250320,124100,11380800,6150,6150,6150,6150,0
|
|
20250320,124000,11380800,6150,6150,6150,6150,0
|
|
20250320,123900,11380800,6150,6150,6150,6150,0
|
|
20250320,123800,11380800,6150,6150,6150,6150,0
|
|
20250320,123700,11380800,6150,6150,6150,6150,0
|
|
20250320,123600,11380800,6150,6150,6150,6150,0
|
|
20250320,123500,11380800,6150,6150,6150,6150,0
|
|
20250320,123400,11380800,6150,6150,6150,6150,0
|
|
20250320,123300,11380800,6150,6150,6150,6150,0
|
|
20250320,123200,11380800,6150,6150,6150,6150,0
|
|
20250320,123100,11380800,6150,6150,6150,6150,0
|
|
20250320,123000,11380800,6150,6150,6150,6150,0
|
|
20250320,122900,11380800,6150,6150,6150,6150,0
|
|
20250320,122800,11380800,6150,6150,6150,6150,0
|
|
20250320,122700,11380800,6150,6150,6150,6150,0
|
|
20250320,122600,11380800,6150,6150,6150,6150,0
|
|
20250320,122500,11380800,6150,6150,6150,6150,0
|
|
20250320,122400,11380800,6150,6150,6150,6150,0
|
|
20250320,122300,11380800,6150,6150,6150,6150,0
|
|
20250320,122200,11380800,6150,6150,6150,6150,0
|
|
20250320,122100,11380800,6150,6150,6150,6150,0
|
|
20250320,122000,11380800,6150,6150,6150,6150,0
|
|
20250320,121900,11380800,6150,6150,6150,6150,1
|
|
20250320,121800,11374650,6110,6110,6110,6110,30
|
|
20250320,121700,11191350,6150,6150,6150,6150,0
|
|
20250320,121600,11191350,6150,6150,6150,6150,0
|
|
20250320,121500,11191350,6150,6150,6150,6150,0
|
|
20250320,121400,11191350,6150,6150,6150,6150,0
|
|
20250320,121300,11191350,6150,6150,6150,6150,0
|
|
20250320,121200,11191350,6150,6150,6150,6150,0
|
|
20250320,121100,11191350,6150,6150,6150,6150,0
|
|
20250320,121000,11191350,6150,6150,6150,6150,0
|
|
20250320,120900,11191350,6150,6150,6150,6150,0
|
|
20250320,120800,11191350,6150,6150,6150,6150,1
|
|
20250320,120700,11185200,6150,6150,6150,6150,0
|
|
20250320,120600,11185200,6150,6150,6150,6150,0
|
|
20250320,120500,11185200,6150,6150,6150,6150,0
|
|
20250320,120400,11185200,6150,6150,6150,6150,0
|
|
20250320,120300,11185200,6150,6150,6150,6150,0
|
|
20250320,120200,11185200,6150,6150,6150,6150,0
|
|
20250320,120100,11185200,6150,6150,6150,6150,0
|
|
20250320,120000,11185200,6150,6150,6150,6150,3
|
|
20250320,115900,11166750,6160,6160,6160,6160,0
|
|
20250320,115800,11166750,6160,6160,6160,6160,0
|
|
20250320,115700,11166750,6160,6160,6160,6160,0
|
|
20250320,115600,11166750,6160,6150,6160,6150,35
|
|
20250320,115500,10951490,6150,6150,6150,6150,0
|
|
20250320,115400,10951490,6150,6150,6150,6150,0
|
|
20250320,115300,10951490,6150,6110,6150,6110,35
|
|
20250320,115200,10737600,6150,6150,6150,6150,0
|
|
20250320,115100,10737600,6150,6150,6150,6150,2
|
|
20250320,115000,10725300,6160,6160,6160,6160,0
|
|
20250320,114900,10725300,6160,6160,6160,6160,0
|
|
20250320,114800,10725300,6160,6160,6160,6160,0
|
|
20250320,114700,10725300,6160,6160,6160,6160,0
|
|
20250320,114600,10725300,6160,6160,6160,6160,0
|
|
20250320,114500,10725300,6160,6160,6160,6160,0
|
|
20250320,114400,10725300,6160,6160,6160,6160,0
|
|
20250320,114300,10725300,6160,6140,6160,6100,508
|
|
20250320,114200,7620440,6140,6140,6140,6140,2
|
|
20250320,114100,7608160,6170,6170,6170,6170,0
|
|
20250320,114000,7608160,6170,6170,6170,6170,0
|
|
20250320,113900,7608160,6170,6170,6170,6170,0
|
|
20250320,113800,7608160,6170,6170,6170,6170,0
|
|
20250320,113700,7608160,6170,6170,6170,6170,0
|
|
20250320,113600,7608160,6170,6170,6170,6170,0
|
|
20250320,113500,7608160,6170,6170,6170,6170,0
|
|
20250320,113400,7608160,6170,6170,6170,6170,0
|
|
20250320,113300,7608160,6170,6170,6170,6170,0
|
|
20250320,113200,7608160,6170,6170,6170,6170,0
|
|
20250320,113100,7608160,6170,6170,6170,6170,0
|
|
20250320,113000,7608160,6170,6170,6170,6170,0
|
|
20250320,112900,7608160,6170,6160,6170,6160,5
|
|
20250320,112800,7577350,6160,6160,6160,6160,0
|
|
20250320,112700,7577350,6160,6160,6160,6160,0
|
|
20250320,112600,7577350,6160,6160,6160,6160,0
|
|
20250320,112500,7577350,6160,6150,6160,6150,26
|
|
20250320,112400,7417440,6160,6160,6160,6160,0
|
|
20250320,112300,7417440,6160,6160,6160,6160,0
|
|
20250320,112200,7417440,6160,6160,6160,6160,0
|
|
20250320,112100,7417440,6160,6160,6160,6160,0
|
|
20250320,112000,7417440,6160,6160,6160,6160,0
|
|
20250320,111900,7417440,6160,6160,6160,6160,0
|
|
20250320,111800,7417440,6160,6160,6160,6160,0
|
|
20250320,111700,7417440,6160,6160,6160,6160,0
|
|
20250320,111600,7417440,6160,6160,6160,6160,0
|
|
20250320,111500,7417440,6160,6160,6160,6160,0
|
|
20250320,111400,7417440,6160,6160,6160,6160,0
|
|
20250320,111300,7417440,6160,6160,6160,6160,0
|
|
20250320,111200,7417440,6160,6160,6160,6160,0
|
|
20250320,111100,7417440,6160,6160,6160,6160,0
|
|
20250320,111000,7417440,6160,6160,6160,6160,0
|
|
20250320,110900,7417440,6160,6160,6160,6160,0
|
|
20250320,110800,7417440,6160,6160,6160,6160,0
|
|
20250320,110700,7417440,6160,6160,6160,6160,0
|
|
20250320,110600,7417440,6160,6160,6160,6160,0
|
|
20250320,110500,7417440,6160,6160,6160,6160,0
|
|
20250320,110400,7417440,6160,6160,6160,6160,0
|
|
20250320,110300,7417440,6160,6160,6160,6160,1
|
|
20250320,110200,7411280,6170,6170,6170,6170,0
|
|
20250320,110100,7411280,6170,6170,6170,6170,0
|
|
20250320,110000,7411280,6170,6170,6170,6170,0
|
|
20250320,105900,7411280,6170,6170,6170,6170,0
|
|
20250320,105800,7411280,6170,6170,6170,6170,0
|
|
20250320,105700,7411280,6170,6170,6170,6170,0
|
|
20250320,105600,7411280,6170,6170,6170,6170,0
|
|
20250320,105500,7411280,6170,6170,6170,6170,0
|
|
20250320,105400,7411280,6170,6170,6170,6170,0
|
|
20250320,105300,7411280,6170,6170,6170,6170,0
|
|
20250320,105200,7411280,6170,6170,6170,6170,0
|
|
20250320,105100,7411280,6170,6170,6170,6170,0
|
|
20250320,105000,7411280,6170,6170,6170,6170,0
|
|
20250320,104900,7411280,6170,6170,6170,6170,0
|
|
20250320,104800,7411280,6170,6170,6170,6170,0
|
|
20250320,104700,7411280,6170,6170,6170,6170,0
|
|
20250320,104600,7411280,6170,6170,6170,6170,0
|
|
20250320,104500,7411280,6170,6170,6170,6170,0
|
|
20250320,104400,7411280,6170,6170,6170,6170,0
|
|
20250320,104300,7411280,6170,6170,6170,6170,0
|
|
20250320,104200,7411280,6170,6160,6170,6160,45
|
|
20250320,104100,7133820,6180,6180,6180,6180,0
|
|
20250320,104000,7133820,6180,6180,6180,6180,0
|
|
20250320,103900,7133820,6180,6180,6180,6180,0
|
|
20250320,103800,7133820,6180,6180,6180,6180,0
|
|
20250320,103700,7133820,6180,6180,6180,6180,0
|
|
20250320,103600,7133820,6180,6180,6180,6180,0
|
|
20250320,103500,7133820,6180,6180,6180,6180,0
|
|
20250320,103400,7133820,6180,6180,6180,6180,0
|
|
20250320,103300,7133820,6180,6180,6180,6180,0
|
|
20250320,103200,7133820,6180,6180,6180,6180,0
|
|
20250320,103100,7133820,6180,6180,6180,6180,0
|
|
20250320,103000,7133820,6180,6180,6180,6180,0
|
|
20250320,102900,7133820,6180,6180,6180,6180,0
|
|
20250320,102800,7133820,6180,6180,6180,6180,0
|
|
20250320,102700,7133820,6180,6180,6180,6180,0
|
|
20250320,102600,7133820,6180,6180,6180,6180,0
|
|
20250320,102500,7133820,6180,6180,6180,6180,0
|
|
20250320,102400,7133820,6180,6180,6180,6180,0
|
|
20250320,102300,7133820,6180,6180,6180,6180,0
|
|
20250320,102200,7133820,6180,6180,6180,6180,0
|
|
20250320,102100,7133820,6180,6180,6180,6180,1
|
|
20250320,102000,7127640,6130,6150,6150,6130,500
|
|
20250320,101900,4058320,6180,6180,6180,6180,1
|
|
20250320,101800,4052140,6180,6180,6180,6180,0
|
|
20250320,101700,4052140,6180,6180,6180,6180,0
|
|
20250320,101600,4052140,6180,6180,6180,6180,0
|
|
20250320,101500,4052140,6180,6180,6180,6180,0
|
|
20250320,101400,4052140,6180,6180,6180,6180,0
|
|
20250320,101300,4052140,6180,6180,6180,6180,0
|
|
20250320,101200,4052140,6180,6180,6180,6180,0
|
|
20250320,101100,4052140,6180,6180,6180,6180,0
|
|
20250320,101000,4052140,6180,6180,6180,6180,0
|
|
20250320,100900,4052140,6180,6180,6180,6180,3
|
|
20250320,100800,4033600,6160,6160,6160,6160,0
|
|
20250320,100700,4033600,6160,6160,6160,6160,44
|
|
20250320,100600,3762560,6180,6180,6180,6180,0
|
|
20250320,100500,3762560,6180,6180,6180,6180,0
|
|
20250320,100400,3762560,6180,6180,6180,6180,6
|
|
20250320,100300,3725480,6180,6180,6180,6180,3
|
|
20250320,100200,3706940,6180,6180,6180,6180,0
|
|
20250320,100100,3706940,6180,6180,6180,6180,0
|
|
20250320,100000,3706940,6180,6180,6180,6180,0
|
|
20250320,095900,3706940,6180,6180,6180,6180,0
|
|
20250320,095800,3706940,6180,6180,6180,6180,0
|
|
20250320,095700,3706940,6180,6180,6180,6180,0
|
|
20250320,095600,3706940,6180,6180,6180,6180,0
|
|
20250320,095500,3706940,6180,6180,6180,6180,0
|
|
20250320,095400,3706940,6180,6180,6180,6180,1
|
|
20250320,095300,3700760,6160,6160,6160,6160,100
|
|
20250320,095200,3084760,6160,6160,6160,6160,2
|
|
20250320,095100,3072440,6170,6170,6170,6170,0
|
|
20250320,095000,3072440,6170,6170,6170,6170,49
|
|
20250320,094900,2770110,6180,6180,6180,6180,0
|
|
20250320,094800,2770110,6180,6180,6180,6180,0
|
|
20250320,094700,2770110,6180,6180,6180,6180,1
|
|
20250320,094600,2763930,6170,6170,6170,6170,0
|
|
20250320,094500,2763930,6170,6170,6170,6170,0
|
|
20250320,094400,2763930,6170,6170,6170,6170,0
|
|
20250320,094300,2763930,6170,6170,6170,6170,20
|
|
20250320,094200,2640530,6190,6190,6190,6190,0
|
|
20250320,094100,2640530,6190,6190,6190,6190,0
|
|
20250320,094000,2640530,6190,6190,6190,6190,0
|
|
20250320,093900,2640530,6190,6190,6190,6190,0
|
|
20250320,093800,2640530,6190,6190,6190,6190,0
|
|
20250320,093700,2640530,6190,6190,6190,6190,0
|
|
20250320,093600,2640530,6190,6190,6190,6190,0
|
|
20250320,093500,2640530,6190,6190,6190,6190,0
|
|
20250320,093400,2640530,6190,6190,6190,6190,0
|
|
20250320,093300,2640530,6190,6190,6190,6190,0
|
|
20250320,093200,2640530,6190,6190,6190,6190,0
|
|
20250320,093100,2640530,6190,6190,6190,6190,0
|
|
20250320,093000,2640530,6190,6190,6190,6190,1
|
|
20250320,092900,2634340,6190,6170,6190,6170,42
|
|
20250320,092800,2374760,6190,6190,6190,6190,0
|
|
20250320,092700,2374760,6190,6190,6190,6190,0
|
|
20250320,092600,2374760,6190,6190,6190,6190,2
|
|
20250320,092500,2362380,6190,6190,6190,6190,0
|
|
20250320,092400,2362380,6190,6190,6190,6190,0
|
|
20250320,092300,2362380,6190,6190,6190,6190,0
|
|
20250320,092200,2362380,6190,6190,6190,6190,0
|
|
20250320,092100,2362380,6190,6190,6190,6190,0
|
|
20250320,092000,2362380,6190,6190,6190,6190,10
|
|
20250320,091900,2300480,6190,6190,6190,6190,10
|
|
20250320,091800,2238580,6190,6190,6190,6190,11
|
|
20250320,091700,2170490,6190,6190,6190,6190,0
|
|
20250320,091600,2170490,6190,6190,6190,6190,12
|
|
20250320,091500,2096210,6190,6190,6190,6190,0
|
|
20250320,091400,2096210,6190,6190,6190,6190,0
|
|
20250320,091300,2096210,6190,6190,6190,6190,7
|
|
20250320,091200,2052880,6180,6160,6180,6160,267
|
|
20250320,091100,405930,6170,6170,6170,6170,0
|
|
20250320,091000,405930,6170,6170,6170,6170,0
|
|
20250320,090900,405930,6170,6170,6170,6170,0
|
|
20250320,090800,405930,6170,6170,6170,6170,0
|
|
20250320,090700,405930,6170,6170,6170,6170,0
|
|
20250320,090600,405930,6170,6170,6170,6170,1
|
|
20250320,090500,399760,6140,6140,6140,6140,0
|
|
20250320,090400,399760,6140,6140,6140,6140,0
|
|
20250320,090300,399760,6140,6140,6140,6140,0
|
|
20250320,090200,399760,6140,6140,6140,6140,0
|
|
20250320,090100,399760,6140,6160,6160,6140,65
|
|
20250320,090000,0,6190,6190,6190,6190,0
|