681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,201800,267729170,17140,17140,17140,17140,1600
|
|
20250304,201700,267729170,17140,17140,17140,17140,0
|
|
20250304,201600,267729170,17140,17140,17140,17140,0
|
|
20250304,201500,267729170,17140,17140,17140,17140,0
|
|
20250304,201400,267729170,17140,17140,17140,17140,0
|
|
20250304,201300,267729170,17140,17140,17140,17140,0
|
|
20250304,201200,267729170,17140,17140,17140,17140,0
|
|
20250304,201100,267729170,17140,17140,17140,17140,0
|
|
20250304,201000,267729170,17140,17140,17140,17140,0
|
|
20250304,200900,267729170,17140,17140,17140,17140,0
|
|
20250304,200800,267729170,17140,17140,17140,17140,0
|
|
20250304,200700,267729170,17140,17140,17140,17140,0
|
|
20250304,200600,267729170,17140,17140,17140,17140,0
|
|
20250304,200500,267729170,17140,17140,17140,17140,0
|
|
20250304,200400,267729170,17140,17140,17140,17140,0
|
|
20250304,200300,267729170,17140,17140,17140,17140,0
|
|
20250304,200200,267729170,17140,17140,17140,17140,0
|
|
20250304,200100,267729170,17140,17140,17140,17140,0
|
|
20250304,200000,267729170,17140,17140,17140,17140,0
|
|
20250304,195900,267729170,17140,17140,17140,17140,0
|
|
20250304,195800,267729170,17140,17140,17140,17140,0
|
|
20250304,195700,267729170,17140,17140,17140,17140,0
|
|
20250304,195600,267729170,17140,17140,17140,17140,0
|
|
20250304,195500,267729170,17140,17140,17140,17140,0
|
|
20250304,195400,267729170,17140,17140,17140,17140,0
|
|
20250304,195300,267729170,17140,17140,17140,17140,0
|
|
20250304,195200,267729170,17140,17140,17140,17140,0
|
|
20250304,195100,267729170,17140,17140,17140,17140,0
|
|
20250304,195000,267729170,17140,17140,17140,17140,0
|
|
20250304,194900,267729170,17140,17140,17140,17140,0
|
|
20250304,194800,267729170,17140,17140,17140,17140,1600
|
|
20250304,194700,267729170,17140,17140,17140,17140,0
|
|
20250304,194600,267729170,17140,17140,17140,17140,0
|
|
20250304,194500,267729170,17140,17140,17140,17140,0
|
|
20250304,194400,267729170,17140,17140,17140,17140,0
|
|
20250304,194300,267729170,17140,17140,17140,17140,0
|
|
20250304,194200,267729170,17140,17140,17140,17140,0
|
|
20250304,194100,267729170,17140,17140,17140,17140,0
|
|
20250304,194000,267729170,17140,17140,17140,17140,0
|
|
20250304,193900,267729170,17140,17140,17140,17140,0
|
|
20250304,193800,267729170,17140,17140,17140,17140,0
|
|
20250304,193700,267729170,17140,17140,17140,17140,0
|
|
20250304,193600,267729170,17140,17140,17140,17140,0
|
|
20250304,193500,267729170,17140,17140,17140,17140,0
|
|
20250304,193400,267729170,17140,17140,17140,17140,0
|
|
20250304,193300,267729170,17140,17140,17140,17140,0
|
|
20250304,193200,267729170,17140,17140,17140,17140,0
|
|
20250304,193100,267729170,17140,17140,17140,17140,0
|
|
20250304,193000,267729170,17140,17140,17140,17140,0
|
|
20250304,192900,267729170,17140,17140,17140,17140,0
|
|
20250304,192800,267729170,17140,17140,17140,17140,0
|
|
20250304,192700,267729170,17140,17140,17140,17140,0
|
|
20250304,192600,267729170,17140,17140,17140,17140,0
|
|
20250304,192500,267729170,17140,17140,17140,17140,0
|
|
20250304,192400,267729170,17140,17140,17140,17140,0
|
|
20250304,192300,267729170,17140,17140,17140,17140,0
|
|
20250304,192200,267729170,17140,17140,17140,17140,0
|
|
20250304,192100,267729170,17140,17140,17140,17140,0
|
|
20250304,192000,267729170,17140,17140,17140,17140,0
|
|
20250304,191900,267729170,17140,17140,17140,17140,0
|
|
20250304,191800,267729170,17140,17140,17140,17140,1600
|
|
20250304,191700,267729170,17140,17140,17140,17140,0
|
|
20250304,191600,267729170,17140,17140,17140,17140,0
|
|
20250304,191500,267729170,17140,17140,17140,17140,0
|
|
20250304,191400,267729170,17140,17140,17140,17140,0
|
|
20250304,191300,267729170,17140,17140,17140,17140,0
|
|
20250304,191200,267729170,17140,17140,17140,17140,0
|
|
20250304,191100,267729170,17140,17140,17140,17140,0
|
|
20250304,191000,267729170,17140,17140,17140,17140,0
|
|
20250304,190900,267729170,17140,17140,17140,17140,0
|
|
20250304,190800,267729170,17140,17140,17140,17140,0
|
|
20250304,190700,267729170,17140,17140,17140,17140,0
|
|
20250304,190600,267729170,17140,17140,17140,17140,0
|
|
20250304,190500,267729170,17140,17140,17140,17140,0
|
|
20250304,190400,267729170,17140,17140,17140,17140,0
|
|
20250304,190300,267729170,17140,17140,17140,17140,0
|
|
20250304,190200,267729170,17140,17140,17140,17140,0
|
|
20250304,190100,267729170,17140,17140,17140,17140,0
|
|
20250304,190000,267729170,17140,17140,17140,17140,0
|
|
20250304,185900,267729170,17140,17140,17140,17140,0
|
|
20250304,185800,267729170,17140,17140,17140,17140,0
|
|
20250304,185700,267729170,17140,17140,17140,17140,0
|
|
20250304,185600,267729170,17140,17140,17140,17140,0
|
|
20250304,185500,267729170,17140,17140,17140,17140,0
|
|
20250304,185400,267729170,17140,17140,17140,17140,0
|
|
20250304,185300,267729170,17140,17140,17140,17140,0
|
|
20250304,185200,267729170,17140,17140,17140,17140,0
|
|
20250304,185100,267729170,17140,17140,17140,17140,0
|
|
20250304,185000,267729170,17140,17140,17140,17140,0
|
|
20250304,184900,267729170,17140,17140,17140,17140,0
|
|
20250304,184800,267729170,17140,17140,17140,17140,1600
|
|
20250304,184700,267729170,17140,17140,17140,17140,0
|
|
20250304,184600,267729170,17140,17140,17140,17140,0
|
|
20250304,184500,267729170,17140,17140,17140,17140,0
|
|
20250304,184400,267729170,17140,17140,17140,17140,0
|
|
20250304,184300,267729170,17140,17140,17140,17140,0
|
|
20250304,184200,267729170,17140,17140,17140,17140,0
|
|
20250304,184100,267729170,17140,17140,17140,17140,0
|
|
20250304,184000,267729170,17140,17140,17140,17140,0
|
|
20250304,183900,267729170,17140,17140,17140,17140,0
|
|
20250304,183800,267729170,17140,17140,17140,17140,0
|
|
20250304,183700,267729170,17140,17140,17140,17140,0
|
|
20250304,183600,267729170,17140,17140,17140,17140,0
|
|
20250304,183500,267729170,17140,17140,17140,17140,0
|
|
20250304,183400,267729170,17140,17140,17140,17140,0
|
|
20250304,183300,267729170,17140,17140,17140,17140,0
|
|
20250304,183200,267729170,17140,17140,17140,17140,0
|
|
20250304,183100,267729170,17140,17140,17140,17140,0
|
|
20250304,183000,267729170,17140,17140,17140,17140,0
|
|
20250304,182900,267729170,17140,17140,17140,17140,0
|
|
20250304,182800,267729170,17140,17140,17140,17140,0
|
|
20250304,182700,267729170,17140,17140,17140,17140,0
|
|
20250304,182600,267729170,17140,17140,17140,17140,0
|
|
20250304,182500,267729170,17140,17140,17140,17140,0
|
|
20250304,182400,267729170,17140,17140,17140,17140,0
|
|
20250304,182300,267729170,17140,17140,17140,17140,0
|
|
20250304,182200,267729170,17140,17140,17140,17140,0
|
|
20250304,182100,267729170,17140,17140,17140,17140,0
|
|
20250304,182000,267729170,17140,17140,17140,17140,0
|
|
20250304,181900,267729170,17140,17140,17140,17140,0
|
|
20250304,181800,267729170,17140,17140,17140,17140,1600
|
|
20250304,181700,267729170,17140,17140,17140,17140,0
|
|
20250304,181600,267729170,17140,17140,17140,17140,0
|
|
20250304,181500,267729170,17140,17140,17140,17140,0
|
|
20250304,181400,267729170,17140,17140,17140,17140,0
|
|
20250304,181300,267729170,17140,17140,17140,17140,0
|
|
20250304,181200,267729170,17140,17140,17140,17140,0
|
|
20250304,181100,267729170,17140,17140,17140,17140,0
|
|
20250304,181000,267729170,17140,17140,17140,17140,0
|
|
20250304,180900,267729170,17140,17140,17140,17140,0
|
|
20250304,180800,267729170,17140,17140,17140,17140,0
|
|
20250304,180700,267729170,17140,17140,17140,17140,0
|
|
20250304,180600,267729170,17140,17140,17140,17140,0
|
|
20250304,180500,267729170,17140,17140,17140,17140,0
|
|
20250304,180400,267729170,17140,17140,17140,17140,0
|
|
20250304,180300,267729170,17140,17140,17140,17140,0
|
|
20250304,180200,267729170,17140,17140,17140,17140,0
|
|
20250304,180100,267729170,17140,17140,17140,17140,0
|
|
20250304,180000,267729170,17140,17140,17140,17140,0
|
|
20250304,175900,267729170,17140,17140,17140,17140,0
|
|
20250304,175800,267729170,17140,17140,17140,17140,0
|
|
20250304,175700,267729170,17140,17140,17140,17140,0
|
|
20250304,175600,267729170,17140,17140,17140,17140,0
|
|
20250304,175500,267729170,17140,17140,17140,17140,0
|
|
20250304,175400,267729170,17140,17140,17140,17140,0
|
|
20250304,175300,267729170,17140,17140,17140,17140,0
|
|
20250304,175200,267729170,17140,17140,17140,17140,0
|
|
20250304,175100,267729170,17140,17140,17140,17140,0
|
|
20250304,175000,267729170,17140,17140,17140,17140,0
|
|
20250304,174900,267729170,17140,17140,17140,17140,0
|
|
20250304,174800,267729170,17140,17140,17140,17140,1600
|
|
20250304,174700,267729170,17140,17140,17140,17140,0
|
|
20250304,174600,267729170,17140,17140,17140,17140,0
|
|
20250304,174500,267729170,17140,17140,17140,17140,0
|
|
20250304,174400,267729170,17140,17140,17140,17140,0
|
|
20250304,174300,267729170,17140,17140,17140,17140,0
|
|
20250304,174200,267729170,17140,17140,17140,17140,0
|
|
20250304,174100,267729170,17140,17140,17140,17140,0
|
|
20250304,174000,267729170,17140,17140,17140,17140,0
|
|
20250304,173900,267729170,17140,17140,17140,17140,0
|
|
20250304,173800,267729170,17140,17140,17140,17140,0
|
|
20250304,173700,267729170,17140,17140,17140,17140,0
|
|
20250304,173600,267729170,17140,17140,17140,17140,0
|
|
20250304,173500,267729170,17140,17140,17140,17140,0
|
|
20250304,173400,267729170,17140,17140,17140,17140,0
|
|
20250304,173300,267729170,17140,17140,17140,17140,0
|
|
20250304,173200,267729170,17140,17140,17140,17140,0
|
|
20250304,173100,267729170,17140,17140,17140,17140,0
|
|
20250304,173000,267729170,17140,17140,17140,17140,0
|
|
20250304,172900,267729170,17140,17140,17140,17140,0
|
|
20250304,172800,267729170,17140,17140,17140,17140,0
|
|
20250304,172700,267729170,17140,17140,17140,17140,0
|
|
20250304,172600,267729170,17140,17140,17140,17140,0
|
|
20250304,172500,267729170,17140,17140,17140,17140,0
|
|
20250304,172400,267729170,17140,17140,17140,17140,0
|
|
20250304,172300,267729170,17140,17140,17140,17140,0
|
|
20250304,172200,267729170,17140,17140,17140,17140,0
|
|
20250304,172100,267729170,17140,17140,17140,17140,0
|
|
20250304,172000,267729170,17140,17140,17140,17140,0
|
|
20250304,171900,267729170,17140,17140,17140,17140,0
|
|
20250304,171800,267729170,17140,17140,17140,17140,1600
|
|
20250304,171700,267729170,17140,17140,17140,17140,0
|
|
20250304,171600,267729170,17140,17140,17140,17140,0
|
|
20250304,171500,267729170,17140,17140,17140,17140,0
|
|
20250304,171400,267729170,17140,17140,17140,17140,0
|
|
20250304,171300,267729170,17140,17140,17140,17140,0
|
|
20250304,171200,267729170,17140,17140,17140,17140,0
|
|
20250304,171100,267729170,17140,17140,17140,17140,0
|
|
20250304,171000,267729170,17140,17140,17140,17140,0
|
|
20250304,170900,267729170,17140,17140,17140,17140,0
|
|
20250304,170800,267729170,17140,17140,17140,17140,0
|
|
20250304,170700,267729170,17140,17140,17140,17140,0
|
|
20250304,170600,267729170,17140,17140,17140,17140,0
|
|
20250304,170500,267729170,17140,17140,17140,17140,0
|
|
20250304,170400,267729170,17140,17140,17140,17140,0
|
|
20250304,170300,267729170,17140,17140,17140,17140,0
|
|
20250304,170200,267729170,17140,17140,17140,17140,0
|
|
20250304,170100,267729170,17140,17140,17140,17140,0
|
|
20250304,170000,267729170,17140,17140,17140,17140,0
|
|
20250304,165900,267729170,17140,17140,17140,17140,0
|
|
20250304,165800,267729170,17140,17140,17140,17140,0
|
|
20250304,165700,267729170,17140,17140,17140,17140,0
|
|
20250304,165600,267729170,17140,17140,17140,17140,0
|
|
20250304,165500,267729170,17140,17140,17140,17140,0
|
|
20250304,165400,267729170,17140,17140,17140,17140,0
|
|
20250304,165300,267729170,17140,17140,17140,17140,0
|
|
20250304,165200,267729170,17140,17140,17140,17140,0
|
|
20250304,165100,267729170,17140,17140,17140,17140,0
|
|
20250304,165000,267729170,17140,17140,17140,17140,0
|
|
20250304,164900,267729170,17140,17140,17140,17140,0
|
|
20250304,164800,267729170,17140,17140,17140,17140,1600
|
|
20250304,164700,267729170,17140,17140,17140,17140,0
|
|
20250304,164600,267729170,17140,17140,17140,17140,0
|
|
20250304,164500,267729170,17140,17140,17140,17140,0
|
|
20250304,164400,267729170,17140,17140,17140,17140,0
|
|
20250304,164300,267729170,17140,17140,17140,17140,0
|
|
20250304,164200,267729170,17140,17140,17140,17140,0
|
|
20250304,164100,267729170,17140,17140,17140,17140,0
|
|
20250304,164000,267729170,17140,17140,17140,17140,0
|
|
20250304,163900,267729170,17140,17140,17140,17140,0
|
|
20250304,163800,267729170,17140,17140,17140,17140,0
|
|
20250304,163700,267729170,17140,17140,17140,17140,0
|
|
20250304,163600,267729170,17140,17140,17140,17140,0
|
|
20250304,163500,267729170,17140,17140,17140,17140,0
|
|
20250304,163400,267729170,17140,17140,17140,17140,0
|
|
20250304,163300,267729170,17140,17140,17140,17140,0
|
|
20250304,163200,267729170,17140,17140,17140,17140,0
|
|
20250304,163100,267729170,17140,17140,17140,17140,0
|
|
20250304,163000,267729170,17140,17140,17140,17140,0
|
|
20250304,162900,267729170,17140,17140,17140,17140,0
|
|
20250304,162800,267729170,17140,17140,17140,17140,0
|
|
20250304,162700,267729170,17140,17140,17140,17140,0
|
|
20250304,162600,267729170,17140,17140,17140,17140,0
|
|
20250304,162500,267729170,17140,17140,17140,17140,0
|
|
20250304,162400,267729170,17140,17140,17140,17140,0
|
|
20250304,162300,267729170,17140,17140,17140,17140,0
|
|
20250304,162200,267729170,17140,17140,17140,17140,0
|
|
20250304,162100,267729170,17140,17140,17140,17140,0
|
|
20250304,162000,267729170,17140,17140,17140,17140,0
|
|
20250304,161900,267729170,17140,17140,17140,17140,0
|
|
20250304,161800,267729170,17140,17140,17140,17140,1600
|
|
20250304,161700,267729170,17140,17140,17140,17140,0
|
|
20250304,161600,267729170,17140,17140,17140,17140,0
|
|
20250304,161500,267729170,17140,17140,17140,17140,0
|
|
20250304,161400,267729170,17140,17140,17140,17140,0
|
|
20250304,161300,267729170,17140,17140,17140,17140,0
|
|
20250304,161200,267729170,17140,17140,17140,17140,0
|
|
20250304,161100,267729170,17140,17140,17140,17140,0
|
|
20250304,161000,267729170,17140,17140,17140,17140,0
|
|
20250304,160900,267729170,17140,17140,17140,17140,0
|
|
20250304,160800,267729170,17140,17140,17140,17140,0
|
|
20250304,160700,267729170,17140,17140,17140,17140,0
|
|
20250304,160600,267729170,17140,17140,17140,17140,0
|
|
20250304,160500,267729170,17140,17140,17140,17140,0
|
|
20250304,160400,267729170,17140,17140,17140,17140,0
|
|
20250304,160300,267729170,17140,17140,17140,17140,0
|
|
20250304,160200,267729170,17140,17140,17140,17140,0
|
|
20250304,160100,267729170,17140,17140,17140,17140,0
|
|
20250304,160000,267729170,17140,17140,17140,17140,0
|
|
20250304,155900,267729170,17140,17140,17140,17140,0
|
|
20250304,155800,267729170,17140,17140,17140,17140,0
|
|
20250304,155700,267729170,17140,17140,17140,17140,0
|
|
20250304,155600,267729170,17140,17140,17140,17140,0
|
|
20250304,155500,267729170,17140,17140,17140,17140,0
|
|
20250304,155400,267729170,17140,17140,17140,17140,0
|
|
20250304,155300,267729170,17140,17140,17140,17140,0
|
|
20250304,155200,267729170,17140,17140,17140,17140,0
|
|
20250304,155100,267729170,17140,17140,17140,17140,0
|
|
20250304,155000,267729170,17140,17140,17140,17140,0
|
|
20250304,154900,267729170,17140,17140,17140,17140,0
|
|
20250304,154800,267729170,17140,17140,17140,17140,1600
|
|
20250304,154700,267729170,17140,17140,17140,17140,0
|
|
20250304,154600,267729170,17140,17140,17140,17140,0
|
|
20250304,154500,267729170,17140,17140,17140,17140,0
|
|
20250304,154400,267729170,17140,17140,17140,17140,0
|
|
20250304,154300,267729170,17140,17140,17140,17140,0
|
|
20250304,154200,267729170,17140,17140,17140,17140,0
|
|
20250304,154100,267729170,17140,17140,17140,17140,0
|
|
20250304,154000,267729170,17140,17140,17140,17140,0
|
|
20250304,153900,267729170,17140,17140,17140,17140,0
|
|
20250304,153800,267729170,17140,17140,17140,17140,0
|
|
20250304,153700,267729170,17140,17140,17140,17140,0
|
|
20250304,153600,267729170,17140,17140,17140,17140,0
|
|
20250304,153500,267729170,17140,17140,17140,17140,0
|
|
20250304,153400,267729170,17140,17140,17140,17140,0
|
|
20250304,153300,267729170,17140,17140,17140,17140,0
|
|
20250304,153200,267729170,17140,17140,17140,17140,0
|
|
20250304,153100,267729170,17140,17140,17140,17140,0
|
|
20250304,153000,267729170,17140,17140,17140,17140,1600
|
|
20250304,152900,240305170,17300,17300,17300,17300,0
|
|
20250304,152800,240305170,17300,17300,17300,17300,0
|
|
20250304,152700,240305170,17300,17300,17300,17300,0
|
|
20250304,152600,240305170,17300,17300,17300,17300,0
|
|
20250304,152500,240305170,17300,17300,17300,17300,0
|
|
20250304,152400,240305170,17300,17300,17300,17300,0
|
|
20250304,152300,240305170,17300,17300,17300,17300,0
|
|
20250304,152200,240305170,17300,17300,17300,17300,0
|
|
20250304,152100,240305170,17300,17300,17300,17300,0
|
|
20250304,152000,240305170,17300,17300,17300,17300,0
|
|
20250304,151900,240305170,17300,17300,17300,17300,0
|
|
20250304,151800,240305170,17300,17300,17300,17300,1
|
|
20250304,151700,240287870,17310,17290,17320,17290,160
|
|
20250304,151600,237520360,17290,17280,17290,17280,19
|
|
20250304,151500,237191940,17280,17285,17285,17280,42
|
|
20250304,151400,236466175,17290,17290,17290,17290,28
|
|
20250304,151300,235982055,17290,17290,17290,17290,0
|
|
20250304,151200,235982055,17290,17290,17290,17290,0
|
|
20250304,151100,235982055,17290,17280,17290,17280,10
|
|
20250304,151000,235809205,17300,17320,17320,17300,27
|
|
20250304,150900,235342085,17330,17330,17330,17330,1
|
|
20250304,150800,235324755,17380,17380,17380,17380,0
|
|
20250304,150700,235324755,17380,17380,17380,17380,0
|
|
20250304,150600,235324755,17380,17380,17380,17380,0
|
|
20250304,150500,235324755,17380,17380,17380,17380,0
|
|
20250304,150400,235324755,17380,17380,17380,17380,0
|
|
20250304,150300,235324755,17380,17380,17380,17380,1
|
|
20250304,150200,235307375,17300,17300,17300,17300,50
|
|
20250304,150100,234442375,17300,17300,17300,17300,185
|
|
20250304,150000,231241875,17380,17380,17380,17380,1
|
|
20250304,145900,231224495,17300,17300,17300,17300,0
|
|
20250304,145800,231224495,17300,17300,17300,17300,0
|
|
20250304,145700,231224495,17300,17300,17300,17300,0
|
|
20250304,145600,231224495,17300,17300,17300,17300,0
|
|
20250304,145500,231224495,17300,17300,17300,17300,0
|
|
20250304,145400,231224495,17300,17300,17300,17300,1
|
|
20250304,145300,231207195,17340,17310,17340,17310,92
|
|
20250304,145200,229613535,17350,17310,17350,17310,86
|
|
20250304,145100,228123415,17310,17340,17340,17310,65
|
|
20250304,145000,226997875,17340,17340,17340,17340,15
|
|
20250304,144900,226737775,17340,17340,17340,17340,0
|
|
20250304,144800,226737775,17340,17400,17400,17340,45
|
|
20250304,144700,225957065,17430,17430,17430,17430,0
|
|
20250304,144600,225957065,17430,17430,17430,17430,0
|
|
20250304,144500,225957065,17430,17430,17430,17430,0
|
|
20250304,144400,225957065,17430,17430,17430,17430,40
|
|
20250304,144300,225259865,17430,17430,17430,17430,0
|
|
20250304,144200,225259865,17430,17430,17430,17430,50
|
|
20250304,144100,224388365,17430,17430,17430,17430,10
|
|
20250304,144000,224214065,17440,17440,17440,17440,0
|
|
20250304,143900,224214065,17440,17440,17440,17440,0
|
|
20250304,143800,224214065,17440,17440,17440,17440,0
|
|
20250304,143700,224214065,17440,17360,17440,17350,54
|
|
20250304,143600,223276755,17460,17460,17460,17460,0
|
|
20250304,143500,223276755,17460,17460,17460,17460,1
|
|
20250304,143400,223259295,17360,17360,17360,17360,0
|
|
20250304,143300,223259295,17360,17370,17370,17360,19
|
|
20250304,143200,222929365,17400,17400,17400,17400,0
|
|
20250304,143100,222929365,17400,17400,17400,17400,51
|
|
20250304,143000,222041965,17400,17400,17400,17400,0
|
|
20250304,142900,222041965,17400,17400,17400,17400,56
|
|
20250304,142800,221067565,17400,17400,17400,17400,0
|
|
20250304,142700,221067565,17400,17400,17400,17400,59
|
|
20250304,142600,220040965,17400,17400,17400,17400,0
|
|
20250304,142500,220040965,17400,17400,17400,17400,0
|
|
20250304,142400,220040965,17400,17400,17400,17400,20
|
|
20250304,142300,219692965,17400,17400,17400,17400,0
|
|
20250304,142200,219692965,17400,17400,17400,17400,0
|
|
20250304,142100,219692965,17400,17400,17400,17400,0
|
|
20250304,142000,219692965,17400,17400,17400,17400,6
|
|
20250304,141900,219588565,17580,17580,17580,17580,0
|
|
20250304,141800,219588565,17580,17580,17580,17580,50
|
|
20250304,141700,218709565,17370,17370,17370,17370,0
|
|
20250304,141600,218709565,17370,17370,17370,17370,7
|
|
20250304,141500,218587975,17360,17360,17360,17360,0
|
|
20250304,141400,218587975,17360,17360,17360,17360,0
|
|
20250304,141300,218587975,17360,17360,17360,17360,0
|
|
20250304,141200,218587975,17360,17360,17360,17360,0
|
|
20250304,141100,218587975,17360,17360,17360,17360,0
|
|
20250304,141000,218587975,17360,17360,17360,17360,0
|
|
20250304,140900,218587975,17360,17360,17360,17360,0
|
|
20250304,140800,218587975,17360,17360,17360,17360,0
|
|
20250304,140700,218587975,17360,17360,17360,17360,10
|
|
20250304,140600,218414375,17380,17380,17380,17380,0
|
|
20250304,140500,218414375,17380,17380,17380,17380,0
|
|
20250304,140400,218414375,17380,17380,17380,17380,0
|
|
20250304,140300,218414375,17380,17380,17380,17380,0
|
|
20250304,140200,218414375,17380,17380,17380,17380,0
|
|
20250304,140100,218414375,17380,17380,17380,17380,31
|
|
20250304,140000,217875595,17340,17340,17340,17340,40
|
|
20250304,135900,217181995,17360,17360,17360,17360,0
|
|
20250304,135800,217181995,17360,17360,17360,17360,0
|
|
20250304,135700,217181995,17360,17360,17360,17360,0
|
|
20250304,135600,217181995,17360,17360,17360,17360,0
|
|
20250304,135500,217181995,17360,17360,17360,17360,1
|
|
20250304,135400,217164635,17580,17580,17580,17580,0
|
|
20250304,135300,217164635,17580,17580,17580,17580,0
|
|
20250304,135200,217164635,17580,17580,17580,17580,0
|
|
20250304,135100,217164635,17580,17580,17580,17580,0
|
|
20250304,135000,217164635,17580,17580,17580,17580,0
|
|
20250304,134900,217164635,17580,17580,17580,17580,0
|
|
20250304,134800,217164635,17580,17580,17580,17580,166
|
|
20250304,134700,214246355,17580,17460,17580,17460,190
|
|
20250304,134600,210910935,17440,17420,17440,17420,111
|
|
20250304,134500,208976495,17410,17410,17410,17410,119
|
|
20250304,134400,206904705,17410,17410,17410,17410,0
|
|
20250304,134300,206904705,17410,17410,17410,17410,0
|
|
20250304,134200,206904705,17410,17340,17410,17340,193
|
|
20250304,134100,203549165,17340,17340,17340,17340,0
|
|
20250304,134000,203549165,17340,17340,17340,17340,104
|
|
20250304,133900,201745805,17310,17310,17310,17310,0
|
|
20250304,133800,201745805,17310,17310,17310,17300,49
|
|
20250304,133700,200898025,17310,17350,17350,17310,62
|
|
20250304,133600,199822765,17420,17420,17420,17420,0
|
|
20250304,133500,199822765,17420,17420,17420,17420,0
|
|
20250304,133400,199822765,17420,17420,17420,17420,93
|
|
20250304,133300,198202705,17360,17360,17360,17360,0
|
|
20250304,133200,198202705,17360,17360,17360,17360,14
|
|
20250304,133100,197959665,17440,17440,17440,17440,1
|
|
20250304,133000,197942225,17470,17470,17470,17470,0
|
|
20250304,132900,197942225,17470,17510,17510,17360,7
|
|
20250304,132800,197820145,17510,17510,17510,17510,7
|
|
20250304,132700,197697575,17510,17510,17510,17510,0
|
|
20250304,132600,197697575,17510,17510,17510,17510,0
|
|
20250304,132500,197697575,17510,17510,17510,17510,1
|
|
20250304,132400,197680065,17470,17470,17470,17470,0
|
|
20250304,132300,197680065,17470,17490,17490,17470,6
|
|
20250304,132200,197575145,17475,17475,17475,17475,0
|
|
20250304,132100,197575145,17475,17475,17475,17475,0
|
|
20250304,132000,197575145,17475,17475,17475,17475,0
|
|
20250304,131900,197575145,17475,17475,17475,17475,1
|
|
20250304,131800,197557670,17390,17390,17390,17390,13
|
|
20250304,131700,197331600,17350,17350,17350,17350,49
|
|
20250304,131600,196481450,17350,17350,17350,17350,0
|
|
20250304,131500,196481450,17350,17340,17350,17340,110
|
|
20250304,131400,194574040,17260,17260,17260,17260,0
|
|
20250304,131300,194574040,17260,17260,17260,17260,0
|
|
20250304,131200,194574040,17260,17260,17260,17260,0
|
|
20250304,131100,194574040,17260,17260,17260,17260,0
|
|
20250304,131000,194574040,17260,17260,17260,17260,0
|
|
20250304,130900,194574040,17260,17260,17260,17260,0
|
|
20250304,130800,194574040,17260,17260,17260,17260,0
|
|
20250304,130700,194574040,17260,17260,17260,17260,0
|
|
20250304,130600,194574040,17260,17260,17260,17260,0
|
|
20250304,130500,194574040,17260,17260,17260,17260,21
|
|
20250304,130400,194211580,17280,17280,17280,17280,10
|
|
20250304,130300,194038780,17280,17280,17280,17280,0
|
|
20250304,130200,194038780,17280,17230,17280,17230,344
|
|
20250304,130100,188100920,17220,17210,17220,17210,39
|
|
20250304,130000,187429620,17210,17210,17210,17210,0
|
|
20250304,125900,187429620,17210,17210,17210,17210,0
|
|
20250304,125800,187429620,17210,17210,17210,17210,50
|
|
20250304,125700,186569120,17170,17170,17170,17170,0
|
|
20250304,125600,186569120,17170,17170,17170,17170,0
|
|
20250304,125500,186569120,17170,17170,17170,17170,0
|
|
20250304,125400,186569120,17170,17170,17170,17170,0
|
|
20250304,125300,186569120,17170,17170,17170,17170,0
|
|
20250304,125200,186569120,17170,17170,17170,17170,0
|
|
20250304,125100,186569120,17170,17170,17170,17170,30
|
|
20250304,125000,186054020,17170,17170,17170,17170,10
|
|
20250304,124900,185882320,17170,17170,17170,17170,0
|
|
20250304,124800,185882320,17170,17170,17170,17170,1
|
|
20250304,124700,185865150,17170,17170,17170,17170,0
|
|
20250304,124600,185865150,17170,17170,17170,17170,0
|
|
20250304,124500,185865150,17170,17170,17170,17170,89
|
|
20250304,124400,184337020,17160,17190,17190,17160,259
|
|
20250304,124300,179891660,17190,17190,17190,17190,0
|
|
20250304,124200,179891660,17190,17190,17190,17190,0
|
|
20250304,124100,179891660,17190,17190,17190,17190,20
|
|
20250304,124000,179547860,17200,17200,17200,17200,32
|
|
20250304,123900,178997460,17210,17210,17210,17210,2
|
|
20250304,123800,178963040,17210,17210,17210,17210,20
|
|
20250304,123700,178618840,17220,17230,17230,17220,6
|
|
20250304,123600,178515500,17240,17240,17240,17240,1
|
|
20250304,123500,178498260,17250,17250,17250,17250,0
|
|
20250304,123400,178498260,17250,17250,17250,17250,1
|
|
20250304,123300,178481010,17250,17235,17250,17235,62
|
|
20250304,123200,177412020,17235,17235,17235,17235,0
|
|
20250304,123100,177412020,17235,17235,17235,17235,15
|
|
20250304,123000,177153495,17235,17235,17235,17235,1
|
|
20250304,122900,177136260,17220,17220,17220,17220,0
|
|
20250304,122800,177136260,17220,17220,17220,17220,0
|
|
20250304,122700,177136260,17220,17220,17220,17220,36
|
|
20250304,122600,176516340,17220,17220,17220,17220,0
|
|
20250304,122500,176516340,17220,17220,17220,17220,5
|
|
20250304,122400,176430240,17220,17220,17220,17220,10
|
|
20250304,122300,176258040,17220,17220,17220,17220,0
|
|
20250304,122200,176258040,17220,17220,17220,17220,0
|
|
20250304,122100,176258040,17220,17230,17230,17220,113
|
|
20250304,122000,174312150,17220,17220,17220,17220,0
|
|
20250304,121900,174312150,17220,17220,17220,17220,0
|
|
20250304,121800,174312150,17220,17220,17220,17220,0
|
|
20250304,121700,174312150,17220,17220,17220,17220,1
|
|
20250304,121600,174294930,17210,17220,17220,17210,10
|
|
20250304,121500,174122820,17200,17200,17200,17200,0
|
|
20250304,121400,174122820,17200,17200,17200,17200,11
|
|
20250304,121300,173933620,17200,17200,17200,17200,0
|
|
20250304,121200,173933620,17200,17200,17200,17200,0
|
|
20250304,121100,173933620,17200,17200,17200,17200,0
|
|
20250304,121000,173933620,17200,17200,17200,17200,0
|
|
20250304,120900,173933620,17200,17200,17200,17200,0
|
|
20250304,120800,173933620,17200,17200,17200,17200,0
|
|
20250304,120700,173933620,17200,17200,17200,17200,0
|
|
20250304,120600,173933620,17200,17200,17200,17200,0
|
|
20250304,120500,173933620,17200,17200,17200,17200,1
|
|
20250304,120400,173916420,17200,17240,17240,17200,99
|
|
20250304,120300,172210930,17250,17250,17250,17220,21
|
|
20250304,120200,171849010,17250,17250,17250,17250,7
|
|
20250304,120100,171728260,17270,17280,17280,17270,220
|
|
20250304,120000,167928640,17270,17270,17270,17270,2
|
|
20250304,115900,167894100,17270,17270,17270,17270,0
|
|
20250304,115800,167894100,17270,17290,17290,17270,4
|
|
20250304,115700,167824980,17270,17270,17270,17270,30
|
|
20250304,115600,167306880,17210,17210,17210,17210,0
|
|
20250304,115500,167306880,17210,17210,17210,17210,0
|
|
20250304,115400,167306880,17210,17210,17210,17210,0
|
|
20250304,115300,167306880,17210,17210,17210,17210,0
|
|
20250304,115200,167306880,17210,17210,17210,17210,0
|
|
20250304,115100,167306880,17210,17210,17210,17210,0
|
|
20250304,115000,167306880,17210,17210,17210,17210,0
|
|
20250304,114900,167306880,17210,17210,17210,17210,0
|
|
20250304,114800,167306880,17210,17210,17210,17210,0
|
|
20250304,114700,167306880,17210,17210,17210,17210,0
|
|
20250304,114600,167306880,17210,17210,17210,17210,0
|
|
20250304,114500,167306880,17210,17210,17210,17210,0
|
|
20250304,114400,167306880,17210,17210,17210,17210,0
|
|
20250304,114300,167306880,17210,17210,17210,17210,0
|
|
20250304,114200,167306880,17210,17250,17990,17210,1324
|
|
20250304,114100,143799630,17190,17190,17190,17190,3
|
|
20250304,114000,143748060,17270,17270,17270,17270,0
|
|
20250304,113900,143748060,17270,17270,17270,17270,0
|
|
20250304,113800,143748060,17270,17270,17270,17270,0
|
|
20250304,113700,143748060,17270,17270,17270,17270,0
|
|
20250304,113600,143748060,17270,17270,17270,17270,0
|
|
20250304,113500,143748060,17270,17270,17270,17270,10
|
|
20250304,113400,143575360,17270,17270,17270,17270,0
|
|
20250304,113300,143575360,17270,17270,17270,17270,2
|
|
20250304,113200,143540820,17220,17220,17220,17220,1
|
|
20250304,113100,143523600,17220,17220,17220,17220,2
|
|
20250304,113000,143489160,17220,17220,17220,17220,0
|
|
20250304,112900,143489160,17220,17220,17220,17220,0
|
|
20250304,112800,143489160,17220,17220,17220,17220,0
|
|
20250304,112700,143489160,17220,17220,17220,17220,0
|
|
20250304,112600,143489160,17220,17220,17220,17220,0
|
|
20250304,112500,143489160,17220,17220,17220,17220,10
|
|
20250304,112400,143316960,17220,17220,17220,17220,25
|
|
20250304,112300,142886460,17220,17220,17220,17220,1
|
|
20250304,112200,142869240,17270,17270,17270,17270,0
|
|
20250304,112100,142869240,17270,17270,17270,17270,0
|
|
20250304,112000,142869240,17270,17270,17270,17270,0
|
|
20250304,111900,142869240,17270,17270,17270,17270,0
|
|
20250304,111800,142869240,17270,17270,17270,17270,10
|
|
20250304,111700,142696540,17270,17270,17270,17270,10
|
|
20250304,111600,142523840,17170,17170,17170,17170,0
|
|
20250304,111500,142523840,17170,17170,17170,17170,0
|
|
20250304,111400,142523840,17170,17170,17170,17170,0
|
|
20250304,111300,142523840,17170,17170,17170,17170,0
|
|
20250304,111200,142523840,17170,17170,17170,17170,0
|
|
20250304,111100,142523840,17170,17170,17170,17170,5
|
|
20250304,111000,142437990,17170,17170,17170,17170,0
|
|
20250304,110900,142437990,17170,17170,17170,17170,1
|
|
20250304,110800,142420820,17170,17170,17170,17170,1
|
|
20250304,110700,142403650,17160,17160,17160,17160,0
|
|
20250304,110600,142403650,17160,17160,17160,17160,0
|
|
20250304,110500,142403650,17160,17170,17170,17150,5
|
|
20250304,110400,142317830,17170,17170,17170,17170,0
|
|
20250304,110300,142317830,17170,17170,17170,17170,50
|
|
20250304,110200,141459330,17170,17170,17170,17170,0
|
|
20250304,110100,141459330,17170,17170,17170,17170,0
|
|
20250304,110000,141459330,17170,17170,17170,17170,0
|
|
20250304,105900,141459330,17170,17170,17170,17170,0
|
|
20250304,105800,141459330,17170,17200,17200,17170,11
|
|
20250304,105700,141270160,17200,17200,17200,17200,0
|
|
20250304,105600,141270160,17200,17200,17200,17200,10
|
|
20250304,105500,141098160,17200,17200,17200,17200,1
|
|
20250304,105400,141080960,17120,17130,17130,17120,34
|
|
20250304,105300,140498830,17130,17130,17130,17130,0
|
|
20250304,105200,140498830,17130,17130,17130,17130,54
|
|
20250304,105100,139573810,17130,17130,17130,17130,0
|
|
20250304,105000,139573810,17130,17250,17250,17130,4
|
|
20250304,104900,139505070,17290,17290,17290,17290,0
|
|
20250304,104800,139505070,17290,17290,17290,17290,0
|
|
20250304,104700,139505070,17290,17290,17290,17290,0
|
|
20250304,104600,139505070,17290,17290,17290,17290,0
|
|
20250304,104500,139505070,17290,17290,17290,17290,0
|
|
20250304,104400,139505070,17290,17290,17290,17290,0
|
|
20250304,104300,139505070,17290,17290,17290,17290,0
|
|
20250304,104200,139505070,17290,17290,17290,17290,15
|
|
20250304,104100,139245720,17290,17290,17290,17290,0
|
|
20250304,104000,139245720,17290,17290,17290,17290,0
|
|
20250304,103900,139245720,17290,17290,17290,17290,0
|
|
20250304,103800,139245720,17290,17290,17290,17290,0
|
|
20250304,103700,139245720,17290,17290,17290,17290,0
|
|
20250304,103600,139245720,17290,17290,17290,17290,0
|
|
20250304,103500,139245720,17290,17290,17290,17290,0
|
|
20250304,103400,139245720,17290,17190,17290,17120,62
|
|
20250304,103300,138180610,17180,17180,17180,17180,0
|
|
20250304,103200,138180610,17180,17180,17180,17180,40
|
|
20250304,103100,137493410,17180,17180,17180,17180,0
|
|
20250304,103000,137493410,17180,17180,17180,17180,28
|
|
20250304,102900,137012370,17180,17180,17180,17180,0
|
|
20250304,102800,137012370,17180,17120,17180,17120,30
|
|
20250304,102700,136497120,17120,17170,17170,17120,5
|
|
20250304,102600,136411470,17120,17130,17170,17120,114
|
|
20250304,102500,134458600,17180,17170,17180,17150,169
|
|
20250304,102400,131558470,17170,17170,17170,17170,0
|
|
20250304,102300,131558470,17170,17170,17170,17170,0
|
|
20250304,102200,131558470,17170,17170,17170,17170,0
|
|
20250304,102100,131558470,17170,17170,17170,17170,0
|
|
20250304,102000,131558470,17170,17170,17170,17170,31
|
|
20250304,101900,131026200,17170,17170,17170,17170,5
|
|
20250304,101800,130940350,17170,17170,17170,17170,3
|
|
20250304,101700,130888840,17170,17170,17170,17170,0
|
|
20250304,101600,130888840,17170,17230,17230,17170,41
|
|
20250304,101500,130182470,17200,17200,17200,17200,0
|
|
20250304,101400,130182470,17200,17200,17200,17200,0
|
|
20250304,101300,130182470,17200,17230,17230,17200,138
|
|
20250304,101200,127807350,17230,17230,17230,17230,0
|
|
20250304,101100,127807350,17230,17230,17230,17230,158
|
|
20250304,101000,125085010,17210,17210,17210,17210,0
|
|
20250304,100900,125085010,17210,17240,17240,17210,24
|
|
20250304,100800,124671480,17280,17440,17440,17260,309
|
|
20250304,100700,119331980,17320,17320,17320,17320,0
|
|
20250304,100600,119331980,17320,17320,17320,17320,0
|
|
20250304,100500,119331980,17320,17320,17320,17320,0
|
|
20250304,100400,119331980,17320,17320,17320,17320,0
|
|
20250304,100300,119331980,17320,17320,17320,17320,15
|
|
20250304,100200,119072180,17440,17440,17440,17440,1
|
|
20250304,100100,119054740,17440,17440,17440,17440,6
|
|
20250304,100000,118950100,17440,17440,17440,17440,7
|
|
20250304,095900,118828020,17440,17440,17440,17440,0
|
|
20250304,095800,118828020,17440,17440,17440,17440,1
|
|
20250304,095700,118810580,17440,17430,17440,17430,6
|
|
20250304,095600,118705950,17440,17440,17440,17440,11
|
|
20250304,095500,118514110,17440,17250,17440,17250,2
|
|
20250304,095400,118479420,17450,17450,17450,17450,0
|
|
20250304,095300,118479420,17450,17450,17450,17450,0
|
|
20250304,095200,118479420,17450,17450,17450,17450,10
|
|
20250304,095100,118304920,17450,17280,17450,17280,88
|
|
20250304,095000,116783660,17260,17260,17260,17260,0
|
|
20250304,094900,116783660,17260,17250,17260,17250,206
|
|
20250304,094800,113228110,17250,17210,17250,17210,11
|
|
20250304,094700,113038760,17210,17210,17210,17210,4
|
|
20250304,094600,112969920,17210,17210,17210,17210,0
|
|
20250304,094500,112969920,17210,17210,17210,17210,2
|
|
20250304,094400,112935500,17210,17230,17230,17210,14
|
|
20250304,094300,112694520,17210,17200,17210,17200,12
|
|
20250304,094200,112488100,17140,17140,17140,17140,237
|
|
20250304,094100,108425920,17150,17150,17150,17150,48
|
|
20250304,094000,107602720,17170,17170,17170,17170,6
|
|
20250304,093900,107499700,17200,17200,17200,17200,0
|
|
20250304,093800,107499700,17200,17200,17200,17200,0
|
|
20250304,093700,107499700,17200,17200,17200,17200,0
|
|
20250304,093600,107499700,17200,17200,17200,17200,7
|
|
20250304,093500,107379300,17250,17250,17250,17250,0
|
|
20250304,093400,107379300,17250,17250,17250,17250,6
|
|
20250304,093300,107275800,17250,17120,17250,17115,173
|
|
20250304,093200,104299940,17200,17200,17200,17200,30
|
|
20250304,093100,103783940,17260,17225,17260,17225,17
|
|
20250304,093000,103490675,17260,17260,17260,17260,0
|
|
20250304,092900,103490675,17260,17260,17260,17260,0
|
|
20250304,092800,103490675,17260,17265,17265,17260,10
|
|
20250304,092700,103318070,17260,17260,17260,17260,1
|
|
20250304,092600,103300810,17100,17100,17100,17100,0
|
|
20250304,092500,103300810,17100,17100,17100,17100,100
|
|
20250304,092400,101590810,17100,17100,17100,17100,200
|
|
20250304,092300,98170810,17110,17150,17150,17110,200
|
|
20250304,092200,94748410,17110,17280,17280,17110,53
|
|
20250304,092100,93837780,17280,17280,17280,17280,2
|
|
20250304,092000,93803220,17280,17280,17280,17280,0
|
|
20250304,091900,93803220,17280,17150,17280,17150,60
|
|
20250304,091800,92773990,17150,17150,17150,17150,0
|
|
20250304,091700,92773990,17150,17150,17150,17150,0
|
|
20250304,091600,92773990,17150,17140,17150,17140,102
|
|
20250304,091500,91024790,17150,17150,17150,17040,153
|
|
20250304,091400,88411840,17150,17030,17150,17030,9
|
|
20250304,091300,88258450,17030,17040,17040,17030,30
|
|
20250304,091200,87747470,17030,17130,17150,17030,746
|
|
20250304,091100,74991060,17130,17130,17130,17120,269
|
|
20250304,091000,70384670,17130,17140,17140,17120,13
|
|
20250304,090900,70162080,17150,17240,17290,17150,109
|
|
20250304,090800,68280630,17250,17120,17250,17120,20
|
|
20250304,090700,67936930,17110,17110,17110,17110,7
|
|
20250304,090600,67817160,17100,17200,17200,17100,1253
|
|
20250304,090500,46300210,17400,17500,17500,17180,4
|
|
20250304,090400,46230730,17160,17160,17160,17160,819
|
|
20250304,090300,32176690,17500,17300,17500,17160,39
|
|
20250304,090200,31505710,17490,17550,17550,17160,1704
|
|
20250304,090100,1701380,17540,17540,17540,17540,0
|
|
20250304,090000,1701380,17540,17540,17540,17540,97
|