682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,201900,172597955,17490,17490,17490,17490,373
|
|
20250305,201800,172597955,17490,17490,17490,17490,0
|
|
20250305,201700,172597955,17490,17490,17490,17490,0
|
|
20250305,201600,172597955,17490,17490,17490,17490,0
|
|
20250305,201500,172597955,17490,17490,17490,17490,0
|
|
20250305,201400,172597955,17490,17490,17490,17490,0
|
|
20250305,201300,172597955,17490,17490,17490,17490,0
|
|
20250305,201200,172597955,17490,17490,17490,17490,0
|
|
20250305,201100,172597955,17490,17490,17490,17490,0
|
|
20250305,201000,172597955,17490,17490,17490,17490,0
|
|
20250305,200900,172597955,17490,17490,17490,17490,0
|
|
20250305,200800,172597955,17490,17490,17490,17490,0
|
|
20250305,200700,172597955,17490,17490,17490,17490,0
|
|
20250305,200600,172597955,17490,17490,17490,17490,0
|
|
20250305,200500,172597955,17490,17490,17490,17490,0
|
|
20250305,200400,172597955,17490,17490,17490,17490,0
|
|
20250305,200300,172597955,17490,17490,17490,17490,0
|
|
20250305,200200,172597955,17490,17490,17490,17490,0
|
|
20250305,200100,172597955,17490,17490,17490,17490,0
|
|
20250305,200000,172597955,17490,17490,17490,17490,0
|
|
20250305,195900,172597955,17490,17490,17490,17490,0
|
|
20250305,195800,172597955,17490,17490,17490,17490,0
|
|
20250305,195700,172597955,17490,17490,17490,17490,0
|
|
20250305,195600,172597955,17490,17490,17490,17490,0
|
|
20250305,195500,172597955,17490,17490,17490,17490,0
|
|
20250305,195400,172597955,17490,17490,17490,17490,0
|
|
20250305,195300,172597955,17490,17490,17490,17490,0
|
|
20250305,195200,172597955,17490,17490,17490,17490,0
|
|
20250305,195100,172597955,17490,17490,17490,17490,0
|
|
20250305,195000,172597955,17490,17490,17490,17490,0
|
|
20250305,194900,172597955,17490,17490,17490,17490,373
|
|
20250305,194800,172597955,17490,17490,17490,17490,0
|
|
20250305,194700,172597955,17490,17490,17490,17490,0
|
|
20250305,194600,172597955,17490,17490,17490,17490,0
|
|
20250305,194500,172597955,17490,17490,17490,17490,0
|
|
20250305,194400,172597955,17490,17490,17490,17490,0
|
|
20250305,194300,172597955,17490,17490,17490,17490,0
|
|
20250305,194200,172597955,17490,17490,17490,17490,0
|
|
20250305,194100,172597955,17490,17490,17490,17490,0
|
|
20250305,194000,172597955,17490,17490,17490,17490,0
|
|
20250305,193900,172597955,17490,17490,17490,17490,0
|
|
20250305,193800,172597955,17490,17490,17490,17490,0
|
|
20250305,193700,172597955,17490,17490,17490,17490,0
|
|
20250305,193600,172597955,17490,17490,17490,17490,0
|
|
20250305,193500,172597955,17490,17490,17490,17490,0
|
|
20250305,193400,172597955,17490,17490,17490,17490,0
|
|
20250305,193300,172597955,17490,17490,17490,17490,0
|
|
20250305,193200,172597955,17490,17490,17490,17490,0
|
|
20250305,193100,172597955,17490,17490,17490,17490,0
|
|
20250305,193000,172597955,17490,17490,17490,17490,0
|
|
20250305,192900,172597955,17490,17490,17490,17490,0
|
|
20250305,192800,172597955,17490,17490,17490,17490,0
|
|
20250305,192700,172597955,17490,17490,17490,17490,0
|
|
20250305,192600,172597955,17490,17490,17490,17490,0
|
|
20250305,192500,172597955,17490,17490,17490,17490,0
|
|
20250305,192400,172597955,17490,17490,17490,17490,0
|
|
20250305,192300,172597955,17490,17490,17490,17490,0
|
|
20250305,192200,172597955,17490,17490,17490,17490,0
|
|
20250305,192100,172597955,17490,17490,17490,17490,0
|
|
20250305,192000,172597955,17490,17490,17490,17490,0
|
|
20250305,191900,172597955,17490,17490,17490,17490,373
|
|
20250305,191800,172597955,17490,17490,17490,17490,0
|
|
20250305,191700,172597955,17490,17490,17490,17490,0
|
|
20250305,191600,172597955,17490,17490,17490,17490,0
|
|
20250305,191500,172597955,17490,17490,17490,17490,0
|
|
20250305,191400,172597955,17490,17490,17490,17490,0
|
|
20250305,191300,172597955,17490,17490,17490,17490,0
|
|
20250305,191200,172597955,17490,17490,17490,17490,0
|
|
20250305,191100,172597955,17490,17490,17490,17490,0
|
|
20250305,191000,172597955,17490,17490,17490,17490,0
|
|
20250305,190900,172597955,17490,17490,17490,17490,0
|
|
20250305,190800,172597955,17490,17490,17490,17490,0
|
|
20250305,190700,172597955,17490,17490,17490,17490,0
|
|
20250305,190600,172597955,17490,17490,17490,17490,0
|
|
20250305,190500,172597955,17490,17490,17490,17490,0
|
|
20250305,190400,172597955,17490,17490,17490,17490,0
|
|
20250305,190300,172597955,17490,17490,17490,17490,0
|
|
20250305,190200,172597955,17490,17490,17490,17490,0
|
|
20250305,190100,172597955,17490,17490,17490,17490,0
|
|
20250305,190000,172597955,17490,17490,17490,17490,0
|
|
20250305,185900,172597955,17490,17490,17490,17490,0
|
|
20250305,185800,172597955,17490,17490,17490,17490,0
|
|
20250305,185700,172597955,17490,17490,17490,17490,0
|
|
20250305,185600,172597955,17490,17490,17490,17490,0
|
|
20250305,185500,172597955,17490,17490,17490,17490,0
|
|
20250305,185400,172597955,17490,17490,17490,17490,0
|
|
20250305,185300,172597955,17490,17490,17490,17490,0
|
|
20250305,185200,172597955,17490,17490,17490,17490,0
|
|
20250305,185100,172597955,17490,17490,17490,17490,0
|
|
20250305,185000,172597955,17490,17490,17490,17490,0
|
|
20250305,184900,172597955,17490,17490,17490,17490,373
|
|
20250305,184800,172597955,17490,17490,17490,17490,0
|
|
20250305,184700,172597955,17490,17490,17490,17490,0
|
|
20250305,184600,172597955,17490,17490,17490,17490,0
|
|
20250305,184500,172597955,17490,17490,17490,17490,0
|
|
20250305,184400,172597955,17490,17490,17490,17490,0
|
|
20250305,184300,172597955,17490,17490,17490,17490,0
|
|
20250305,184200,172597955,17490,17490,17490,17490,0
|
|
20250305,184100,172597955,17490,17490,17490,17490,0
|
|
20250305,184000,172597955,17490,17490,17490,17490,0
|
|
20250305,183900,172597955,17490,17490,17490,17490,0
|
|
20250305,183800,172597955,17490,17490,17490,17490,0
|
|
20250305,183700,172597955,17490,17490,17490,17490,0
|
|
20250305,183600,172597955,17490,17490,17490,17490,0
|
|
20250305,183500,172597955,17490,17490,17490,17490,0
|
|
20250305,183400,172597955,17490,17490,17490,17490,0
|
|
20250305,183300,172597955,17490,17490,17490,17490,0
|
|
20250305,183200,172597955,17490,17490,17490,17490,0
|
|
20250305,183100,172597955,17490,17490,17490,17490,0
|
|
20250305,183000,172597955,17490,17490,17490,17490,0
|
|
20250305,182900,172597955,17490,17490,17490,17490,0
|
|
20250305,182800,172597955,17490,17490,17490,17490,0
|
|
20250305,182700,172597955,17490,17490,17490,17490,0
|
|
20250305,182600,172597955,17490,17490,17490,17490,0
|
|
20250305,182500,172597955,17490,17490,17490,17490,0
|
|
20250305,182400,172597955,17490,17490,17490,17490,0
|
|
20250305,182300,172597955,17490,17490,17490,17490,0
|
|
20250305,182200,172597955,17490,17490,17490,17490,0
|
|
20250305,182100,172597955,17490,17490,17490,17490,0
|
|
20250305,182000,172597955,17490,17490,17490,17490,0
|
|
20250305,181900,172597955,17490,17490,17490,17490,373
|
|
20250305,181800,172597955,17490,17490,17490,17490,0
|
|
20250305,181700,172597955,17490,17490,17490,17490,0
|
|
20250305,181600,172597955,17490,17490,17490,17490,0
|
|
20250305,181500,172597955,17490,17490,17490,17490,0
|
|
20250305,181400,172597955,17490,17490,17490,17490,0
|
|
20250305,181300,172597955,17490,17490,17490,17490,0
|
|
20250305,181200,172597955,17490,17490,17490,17490,0
|
|
20250305,181100,172597955,17490,17490,17490,17490,0
|
|
20250305,181000,172597955,17490,17490,17490,17490,0
|
|
20250305,180900,172597955,17490,17490,17490,17490,0
|
|
20250305,180800,172597955,17490,17490,17490,17490,0
|
|
20250305,180700,172597955,17490,17490,17490,17490,0
|
|
20250305,180600,172597955,17490,17490,17490,17490,0
|
|
20250305,180500,172597955,17490,17490,17490,17490,0
|
|
20250305,180400,172597955,17490,17490,17490,17490,0
|
|
20250305,180300,172597955,17490,17490,17490,17490,0
|
|
20250305,180200,172597955,17490,17490,17490,17490,0
|
|
20250305,180100,172597955,17490,17490,17490,17490,0
|
|
20250305,180000,172597955,17490,17490,17490,17490,0
|
|
20250305,175900,172597955,17490,17490,17490,17490,0
|
|
20250305,175800,172597955,17490,17490,17490,17490,0
|
|
20250305,175700,172597955,17490,17490,17490,17490,0
|
|
20250305,175600,172597955,17490,17490,17490,17490,0
|
|
20250305,175500,172597955,17490,17490,17490,17490,0
|
|
20250305,175400,172597955,17490,17490,17490,17490,0
|
|
20250305,175300,172597955,17490,17490,17490,17490,0
|
|
20250305,175200,172597955,17490,17490,17490,17490,0
|
|
20250305,175100,172597955,17490,17490,17490,17490,0
|
|
20250305,175000,172597955,17490,17490,17490,17490,0
|
|
20250305,174900,172597955,17490,17490,17490,17490,373
|
|
20250305,174800,172597955,17490,17490,17490,17490,0
|
|
20250305,174700,172597955,17490,17490,17490,17490,0
|
|
20250305,174600,172597955,17490,17490,17490,17490,0
|
|
20250305,174500,172597955,17490,17490,17490,17490,0
|
|
20250305,174400,172597955,17490,17490,17490,17490,0
|
|
20250305,174300,172597955,17490,17490,17490,17490,0
|
|
20250305,174200,172597955,17490,17490,17490,17490,0
|
|
20250305,174100,172597955,17490,17490,17490,17490,0
|
|
20250305,174000,172597955,17490,17490,17490,17490,0
|
|
20250305,173900,172597955,17490,17490,17490,17490,0
|
|
20250305,173800,172597955,17490,17490,17490,17490,0
|
|
20250305,173700,172597955,17490,17490,17490,17490,0
|
|
20250305,173600,172597955,17490,17490,17490,17490,0
|
|
20250305,173500,172597955,17490,17490,17490,17490,0
|
|
20250305,173400,172597955,17490,17490,17490,17490,0
|
|
20250305,173300,172597955,17490,17490,17490,17490,0
|
|
20250305,173200,172597955,17490,17490,17490,17490,0
|
|
20250305,173100,172597955,17490,17490,17490,17490,0
|
|
20250305,173000,172597955,17490,17490,17490,17490,0
|
|
20250305,172900,172597955,17490,17490,17490,17490,0
|
|
20250305,172800,172597955,17490,17490,17490,17490,0
|
|
20250305,172700,172597955,17490,17490,17490,17490,0
|
|
20250305,172600,172597955,17490,17490,17490,17490,0
|
|
20250305,172500,172597955,17490,17490,17490,17490,0
|
|
20250305,172400,172597955,17490,17490,17490,17490,0
|
|
20250305,172300,172597955,17490,17490,17490,17490,0
|
|
20250305,172200,172597955,17490,17490,17490,17490,0
|
|
20250305,172100,172597955,17490,17490,17490,17490,0
|
|
20250305,172000,172597955,17490,17490,17490,17490,0
|
|
20250305,171900,172597955,17490,17490,17490,17490,373
|
|
20250305,171800,172597955,17490,17490,17490,17490,0
|
|
20250305,171700,172597955,17490,17490,17490,17490,0
|
|
20250305,171600,172597955,17490,17490,17490,17490,0
|
|
20250305,171500,172597955,17490,17490,17490,17490,0
|
|
20250305,171400,172597955,17490,17490,17490,17490,0
|
|
20250305,171300,172597955,17490,17490,17490,17490,0
|
|
20250305,171200,172597955,17490,17490,17490,17490,0
|
|
20250305,171100,172597955,17490,17490,17490,17490,0
|
|
20250305,171000,172597955,17490,17490,17490,17490,0
|
|
20250305,170900,172597955,17490,17490,17490,17490,0
|
|
20250305,170800,172597955,17490,17490,17490,17490,0
|
|
20250305,170700,172597955,17490,17490,17490,17490,0
|
|
20250305,170600,172597955,17490,17490,17490,17490,0
|
|
20250305,170500,172597955,17490,17490,17490,17490,0
|
|
20250305,170400,172597955,17490,17490,17490,17490,0
|
|
20250305,170300,172597955,17490,17490,17490,17490,0
|
|
20250305,170200,172597955,17490,17490,17490,17490,0
|
|
20250305,170100,172597955,17490,17490,17490,17490,0
|
|
20250305,170000,172597955,17490,17490,17490,17490,0
|
|
20250305,165900,172597955,17490,17490,17490,17490,0
|
|
20250305,165800,172597955,17490,17490,17490,17490,0
|
|
20250305,165700,172597955,17490,17490,17490,17490,0
|
|
20250305,165600,172597955,17490,17490,17490,17490,0
|
|
20250305,165500,172597955,17490,17490,17490,17490,0
|
|
20250305,165400,172597955,17490,17490,17490,17490,0
|
|
20250305,165300,172597955,17490,17490,17490,17490,0
|
|
20250305,165200,172597955,17490,17490,17490,17490,0
|
|
20250305,165100,172597955,17490,17490,17490,17490,0
|
|
20250305,165000,172597955,17490,17490,17490,17490,0
|
|
20250305,164900,172597955,17490,17490,17490,17490,373
|
|
20250305,164800,172597955,17490,17490,17490,17490,0
|
|
20250305,164700,172597955,17490,17490,17490,17490,0
|
|
20250305,164600,172597955,17490,17490,17490,17490,0
|
|
20250305,164500,172597955,17490,17490,17490,17490,0
|
|
20250305,164400,172597955,17490,17490,17490,17490,0
|
|
20250305,164300,172597955,17490,17490,17490,17490,0
|
|
20250305,164200,172597955,17490,17490,17490,17490,0
|
|
20250305,164100,172597955,17490,17490,17490,17490,0
|
|
20250305,164000,172597955,17490,17490,17490,17490,0
|
|
20250305,163900,172597955,17490,17490,17490,17490,0
|
|
20250305,163800,172597955,17490,17490,17490,17490,0
|
|
20250305,163700,172597955,17490,17490,17490,17490,0
|
|
20250305,163600,172597955,17490,17490,17490,17490,0
|
|
20250305,163500,172597955,17490,17490,17490,17490,0
|
|
20250305,163400,172597955,17490,17490,17490,17490,0
|
|
20250305,163300,172597955,17490,17490,17490,17490,0
|
|
20250305,163200,172597955,17490,17490,17490,17490,0
|
|
20250305,163100,172597955,17490,17490,17490,17490,0
|
|
20250305,163000,172597955,17490,17490,17490,17490,0
|
|
20250305,162900,172597955,17490,17490,17490,17490,0
|
|
20250305,162800,172597955,17490,17490,17490,17490,0
|
|
20250305,162700,172597955,17490,17490,17490,17490,0
|
|
20250305,162600,172597955,17490,17490,17490,17490,0
|
|
20250305,162500,172597955,17490,17490,17490,17490,0
|
|
20250305,162400,172597955,17490,17490,17490,17490,0
|
|
20250305,162300,172597955,17490,17490,17490,17490,0
|
|
20250305,162200,172597955,17490,17490,17490,17490,0
|
|
20250305,162100,172597955,17490,17490,17490,17490,0
|
|
20250305,162000,172597955,17490,17490,17490,17490,0
|
|
20250305,161900,172597955,17490,17490,17490,17490,373
|
|
20250305,161800,172597955,17490,17490,17490,17490,0
|
|
20250305,161700,172597955,17490,17490,17490,17490,0
|
|
20250305,161600,172597955,17490,17490,17490,17490,0
|
|
20250305,161500,172597955,17490,17490,17490,17490,0
|
|
20250305,161400,172597955,17490,17490,17490,17490,0
|
|
20250305,161300,172597955,17490,17490,17490,17490,0
|
|
20250305,161200,172597955,17490,17490,17490,17490,0
|
|
20250305,161100,172597955,17490,17490,17490,17490,0
|
|
20250305,161000,172597955,17490,17490,17490,17490,0
|
|
20250305,160900,172597955,17490,17490,17490,17490,0
|
|
20250305,160800,172597955,17490,17490,17490,17490,0
|
|
20250305,160700,172597955,17490,17490,17490,17490,0
|
|
20250305,160600,172597955,17490,17490,17490,17490,0
|
|
20250305,160500,172597955,17490,17490,17490,17490,0
|
|
20250305,160400,172597955,17490,17490,17490,17490,0
|
|
20250305,160300,172597955,17490,17490,17490,17490,0
|
|
20250305,160200,172597955,17490,17490,17490,17490,0
|
|
20250305,160100,172597955,17490,17490,17490,17490,0
|
|
20250305,160000,172597955,17490,17490,17490,17490,0
|
|
20250305,155900,172597955,17490,17490,17490,17490,0
|
|
20250305,155800,172597955,17490,17490,17490,17490,0
|
|
20250305,155700,172597955,17490,17490,17490,17490,0
|
|
20250305,155600,172597955,17490,17490,17490,17490,0
|
|
20250305,155500,172597955,17490,17490,17490,17490,0
|
|
20250305,155400,172597955,17490,17490,17490,17490,0
|
|
20250305,155300,172597955,17490,17490,17490,17490,0
|
|
20250305,155200,172597955,17490,17490,17490,17490,0
|
|
20250305,155100,172597955,17490,17490,17490,17490,0
|
|
20250305,155000,172597955,17490,17490,17490,17490,0
|
|
20250305,154900,172597955,17490,17490,17490,17490,373
|
|
20250305,154800,172597955,17490,17490,17490,17490,0
|
|
20250305,154700,172597955,17490,17490,17490,17490,0
|
|
20250305,154600,172597955,17490,17490,17490,17490,0
|
|
20250305,154500,172597955,17490,17490,17490,17490,0
|
|
20250305,154400,172597955,17490,17490,17490,17490,0
|
|
20250305,154300,172597955,17490,17490,17490,17490,0
|
|
20250305,154200,172597955,17490,17490,17490,17490,0
|
|
20250305,154100,172597955,17490,17490,17490,17490,0
|
|
20250305,154000,172597955,17490,17490,17490,17490,0
|
|
20250305,153900,172597955,17490,17490,17490,17490,0
|
|
20250305,153800,172597955,17490,17490,17490,17490,0
|
|
20250305,153700,172597955,17490,17490,17490,17490,0
|
|
20250305,153600,172597955,17490,17490,17490,17490,0
|
|
20250305,153500,172597955,17490,17490,17490,17490,0
|
|
20250305,153400,172597955,17490,17490,17490,17490,0
|
|
20250305,153300,172597955,17490,17490,17490,17490,0
|
|
20250305,153200,172597955,17490,17490,17490,17490,0
|
|
20250305,153100,172597955,17490,17490,17490,17490,0
|
|
20250305,153000,172597955,17490,17490,17490,17490,373
|
|
20250305,152900,166074185,17620,17620,17620,17620,0
|
|
20250305,152800,166074185,17620,17620,17620,17620,0
|
|
20250305,152700,166074185,17620,17620,17620,17620,0
|
|
20250305,152600,166074185,17620,17620,17620,17620,0
|
|
20250305,152500,166074185,17620,17620,17620,17620,0
|
|
20250305,152400,166074185,17620,17620,17620,17620,0
|
|
20250305,152300,166074185,17620,17620,17620,17620,0
|
|
20250305,152200,166074185,17620,17620,17620,17620,0
|
|
20250305,152100,166074185,17620,17620,17620,17620,0
|
|
20250305,152000,166074185,17620,17620,17620,17620,0
|
|
20250305,151900,166074185,17620,17530,17620,17530,10
|
|
20250305,151800,165898795,17520,17550,17550,17520,17
|
|
20250305,151700,165600565,17530,17530,17530,17530,0
|
|
20250305,151600,165600565,17530,17530,17530,17530,0
|
|
20250305,151500,165600565,17530,17530,17530,17530,0
|
|
20250305,151400,165600565,17530,17540,17540,17520,37
|
|
20250305,151300,164951865,17520,17520,17520,17520,0
|
|
20250305,151200,164951865,17520,17520,17520,17520,0
|
|
20250305,151100,164951865,17520,17520,17520,17520,0
|
|
20250305,151000,164951865,17520,17550,17550,17520,20
|
|
20250305,150900,164601225,17640,17640,17640,17640,30
|
|
20250305,150800,164072025,17600,17600,17600,17600,11
|
|
20250305,150700,163878425,17600,17600,17600,17600,0
|
|
20250305,150600,163878425,17600,17600,17600,17600,0
|
|
20250305,150500,163878425,17600,17600,17600,17600,9
|
|
20250305,150400,163720025,17600,17600,17600,17600,2
|
|
20250305,150300,163684825,17600,17650,17650,17600,11
|
|
20250305,150200,163491175,17650,17650,17650,17650,0
|
|
20250305,150100,163491175,17650,17650,17650,17650,0
|
|
20250305,150000,163491175,17650,17650,17650,17650,2
|
|
20250305,145900,163455875,17650,17650,17650,17650,0
|
|
20250305,145800,163455875,17650,17650,17650,17650,2
|
|
20250305,145700,163420575,17650,17650,17650,17650,0
|
|
20250305,145600,163420575,17650,17650,17650,17650,0
|
|
20250305,145500,163420575,17650,17650,17650,17650,0
|
|
20250305,145400,163420575,17650,17650,17650,17650,0
|
|
20250305,145300,163420575,17650,17650,17650,17650,9
|
|
20250305,145200,163261725,17650,17650,17650,17650,17
|
|
20250305,145100,162961675,17640,17640,17640,17640,0
|
|
20250305,145000,162961675,17640,17640,17640,17640,5
|
|
20250305,144900,162873475,17550,17550,17550,17550,0
|
|
20250305,144800,162873475,17550,17550,17550,17550,1
|
|
20250305,144700,162855925,17550,17550,17550,17550,0
|
|
20250305,144600,162855925,17550,17550,17550,17550,0
|
|
20250305,144500,162855925,17550,17550,17550,17550,74
|
|
20250305,144400,161557225,17560,17570,17570,17560,140
|
|
20250305,144300,159098535,17630,17630,17630,17630,0
|
|
20250305,144200,159098535,17630,17570,17630,17570,452
|
|
20250305,144100,151143465,17510,17510,17510,17510,0
|
|
20250305,144000,151143465,17510,17510,17510,17510,0
|
|
20250305,143900,151143465,17510,17510,17510,17510,0
|
|
20250305,143800,151143465,17510,17510,17510,17510,10
|
|
20250305,143700,150968365,17530,17530,17530,17530,0
|
|
20250305,143600,150968365,17530,17520,17530,17520,265
|
|
20250305,143500,146323265,17510,17510,17510,17510,3
|
|
20250305,143400,146270735,17520,17520,17520,17520,0
|
|
20250305,143300,146270735,17520,17520,17520,17520,5
|
|
20250305,143200,146183135,17540,17540,17540,17540,0
|
|
20250305,143100,146183135,17540,17420,17540,17420,4
|
|
20250305,143000,146113335,17540,17450,17540,17450,2
|
|
20250305,142900,146078345,17560,17560,17560,17560,0
|
|
20250305,142800,146078345,17560,17560,17560,17560,0
|
|
20250305,142700,146078345,17560,17560,17560,17560,6
|
|
20250305,142600,145972985,17430,17430,17430,17430,11
|
|
20250305,142500,145781255,17430,17430,17430,17430,0
|
|
20250305,142400,145781255,17430,17550,17550,17430,8
|
|
20250305,142300,145641575,17560,17560,17560,17560,0
|
|
20250305,142200,145641575,17560,17560,17560,17560,0
|
|
20250305,142100,145641575,17560,17560,17560,17560,0
|
|
20250305,142000,145641575,17560,17560,17560,17560,0
|
|
20250305,141900,145641575,17560,17560,17560,17560,0
|
|
20250305,141800,145641575,17560,17560,17560,17560,0
|
|
20250305,141700,145641575,17560,17560,17560,17560,0
|
|
20250305,141600,145641575,17560,17560,17560,17560,1
|
|
20250305,141500,145624015,17430,17470,17470,17430,409
|
|
20250305,141400,138490195,17570,17570,17570,17570,0
|
|
20250305,141300,138490195,17570,17570,17570,17570,0
|
|
20250305,141200,138490195,17570,17570,17570,17570,0
|
|
20250305,141100,138490195,17570,17570,17570,17570,0
|
|
20250305,141000,138490195,17570,17570,17570,17570,0
|
|
20250305,140900,138490195,17570,17570,17570,17570,0
|
|
20250305,140800,138490195,17570,17570,17570,17570,0
|
|
20250305,140700,138490195,17570,17570,17570,17570,0
|
|
20250305,140600,138490195,17570,17570,17570,17570,0
|
|
20250305,140500,138490195,17570,17570,17570,17570,0
|
|
20250305,140400,138490195,17570,17570,17570,17570,0
|
|
20250305,140300,138490195,17570,17570,17570,17570,0
|
|
20250305,140200,138490195,17570,17570,17570,17570,0
|
|
20250305,140100,138490195,17570,17570,17570,17570,0
|
|
20250305,140000,138490195,17570,17570,17570,17570,0
|
|
20250305,135900,138490195,17570,17570,17570,17570,0
|
|
20250305,135800,138490195,17570,17570,17570,17570,0
|
|
20250305,135700,138490195,17570,17570,17570,17570,0
|
|
20250305,135600,138490195,17570,17570,17570,17570,0
|
|
20250305,135500,138490195,17570,17570,17570,17570,0
|
|
20250305,135400,138490195,17570,17570,17570,17570,0
|
|
20250305,135300,138490195,17570,17570,17570,17570,0
|
|
20250305,135200,138490195,17570,17570,17570,17570,1
|
|
20250305,135100,138472625,17550,17550,17550,17550,0
|
|
20250305,135000,138472625,17550,17550,17550,17550,0
|
|
20250305,134900,138472625,17550,17550,17550,17550,0
|
|
20250305,134800,138472625,17550,17510,17550,17510,35
|
|
20250305,134700,137859135,17440,17440,17440,17440,5
|
|
20250305,134600,137771935,17440,17440,17440,17440,0
|
|
20250305,134500,137771935,17440,17440,17440,17440,0
|
|
20250305,134400,137771935,17440,17440,17440,17440,0
|
|
20250305,134300,137771935,17440,17440,17440,17440,0
|
|
20250305,134200,137771935,17440,17440,17440,17440,1
|
|
20250305,134100,137754495,17440,17440,17440,17440,9
|
|
20250305,134000,137597535,17500,17500,17500,17500,11
|
|
20250305,133900,137405035,17510,17510,17510,17510,0
|
|
20250305,133800,137405035,17510,17510,17510,17510,0
|
|
20250305,133700,137405035,17510,17510,17510,17510,1
|
|
20250305,133600,137387525,17440,17440,17440,17440,0
|
|
20250305,133500,137387525,17440,17440,17440,17440,6
|
|
20250305,133400,137282885,17510,17460,17510,17440,75
|
|
20250305,133300,135974295,17480,17480,17480,17480,5
|
|
20250305,133200,135886895,17550,17550,17550,17550,0
|
|
20250305,133100,135886895,17550,17550,17550,17550,0
|
|
20250305,133000,135886895,17550,17550,17550,17550,0
|
|
20250305,132900,135886895,17550,17550,17550,17550,0
|
|
20250305,132800,135886895,17550,17550,17550,17550,0
|
|
20250305,132700,135886895,17550,17550,17550,17550,0
|
|
20250305,132600,135886895,17550,17550,17550,17550,0
|
|
20250305,132500,135886895,17550,17550,17550,17550,0
|
|
20250305,132400,135886895,17550,17550,17550,17550,0
|
|
20250305,132300,135886895,17550,17550,17550,17550,1
|
|
20250305,132200,135869345,17480,17480,17480,17480,0
|
|
20250305,132100,135869345,17480,17480,17480,17480,7
|
|
20250305,132000,135746985,17480,17480,17480,17480,0
|
|
20250305,131900,135746985,17480,17480,17480,17480,0
|
|
20250305,131800,135746985,17480,17480,17480,17480,2
|
|
20250305,131700,135712025,17550,17550,17550,17550,0
|
|
20250305,131600,135712025,17550,17500,17550,17500,11
|
|
20250305,131500,135519475,17550,17550,17550,17550,0
|
|
20250305,131400,135519475,17550,17550,17550,17550,0
|
|
20250305,131300,135519475,17550,17550,17550,17550,0
|
|
20250305,131200,135519475,17550,17550,17550,17550,0
|
|
20250305,131100,135519475,17550,17550,17550,17550,0
|
|
20250305,131000,135519475,17550,17550,17550,17550,0
|
|
20250305,130900,135519475,17550,17550,17550,17550,1
|
|
20250305,130800,135501925,17530,17530,17530,17530,50
|
|
20250305,130700,134625425,17480,17480,17480,17480,0
|
|
20250305,130600,134625425,17480,17480,17480,17480,0
|
|
20250305,130500,134625425,17480,17480,17480,17480,0
|
|
20250305,130400,134625425,17480,17480,17480,17480,68
|
|
20250305,130300,133436785,17550,17550,17550,17550,0
|
|
20250305,130200,133436785,17550,17550,17550,17550,0
|
|
20250305,130100,133436785,17550,17550,17550,17550,0
|
|
20250305,130000,133436785,17550,17550,17550,17550,0
|
|
20250305,125900,133436785,17550,17550,17550,17550,0
|
|
20250305,125800,133436785,17550,17550,17550,17550,8
|
|
20250305,125700,133296385,17580,17580,17580,17580,0
|
|
20250305,125600,133296385,17580,17580,17580,17580,1
|
|
20250305,125500,133278805,17580,17580,17580,17580,0
|
|
20250305,125400,133278805,17580,17580,17580,17580,1
|
|
20250305,125300,133261225,17480,17480,17480,17480,0
|
|
20250305,125200,133261225,17480,17480,17480,17480,0
|
|
20250305,125100,133261225,17480,17540,17540,17480,11
|
|
20250305,125000,133068645,17540,17540,17540,17540,0
|
|
20250305,124900,133068645,17540,17540,17540,17540,49
|
|
20250305,124800,132209185,17480,17480,17480,17480,0
|
|
20250305,124700,132209185,17480,17480,17480,17480,0
|
|
20250305,124600,132209185,17480,17480,17480,17480,6
|
|
20250305,124500,132104305,17540,17540,17540,17540,0
|
|
20250305,124400,132104305,17540,17540,17540,17540,0
|
|
20250305,124300,132104305,17540,17540,17540,17540,0
|
|
20250305,124200,132104305,17540,17540,17540,17540,1
|
|
20250305,124100,132086765,17480,17600,17600,17480,10
|
|
20250305,124000,131911845,17480,17480,17480,17480,1
|
|
20250305,123900,131894365,17600,17600,17600,17600,0
|
|
20250305,123800,131894365,17600,17480,17600,17480,58
|
|
20250305,123700,130880405,17500,17500,17500,17500,33
|
|
20250305,123600,130302905,17570,17570,17570,17570,0
|
|
20250305,123500,130302905,17570,17570,17570,17570,0
|
|
20250305,123400,130302905,17570,17560,17570,17540,70
|
|
20250305,123300,129073745,17560,17560,17560,17560,0
|
|
20250305,123200,129073745,17560,17670,17670,17430,307
|
|
20250305,123100,123704845,17670,17670,17670,17670,0
|
|
20250305,123000,123704845,17670,17700,17700,17670,47
|
|
20250305,122900,122874325,17700,17700,17700,17700,0
|
|
20250305,122800,122874325,17700,17700,17700,17700,0
|
|
20250305,122700,122874325,17700,17690,17700,17670,22
|
|
20250305,122600,122485265,17880,17880,17880,17880,1
|
|
20250305,122500,122467385,17880,17880,17880,17880,0
|
|
20250305,122400,122467385,17880,17880,17880,17880,1
|
|
20250305,122300,122449505,17930,17930,17930,17930,0
|
|
20250305,122200,122449505,17930,17930,17930,17930,0
|
|
20250305,122100,122449505,17930,17930,17930,17930,0
|
|
20250305,122000,122449505,17930,17690,17930,17690,7
|
|
20250305,121900,122325435,17690,17740,17820,17690,12
|
|
20250305,121800,122112825,17740,17740,17740,17740,1
|
|
20250305,121700,122095085,17740,17740,17740,17740,0
|
|
20250305,121600,122095085,17740,17700,17740,17700,43
|
|
20250305,121500,121333185,17690,17690,17690,17690,0
|
|
20250305,121400,121333185,17690,17690,17690,17690,10
|
|
20250305,121300,121156285,17670,17670,17670,17670,0
|
|
20250305,121200,121156285,17670,17700,17700,17670,269
|
|
20250305,121100,116397325,17670,17670,17670,17670,0
|
|
20250305,121000,116397325,17670,17670,17670,17670,3
|
|
20250305,120900,116344315,17670,17670,17670,17670,0
|
|
20250305,120800,116344315,17670,17980,18380,17670,275
|
|
20250305,120700,111337325,17980,17540,18000,17540,2479
|
|
20250305,120600,66935855,17500,17500,17500,17500,3
|
|
20250305,120500,66883355,17490,17490,17490,17490,5
|
|
20250305,120400,66795905,17490,17490,17490,17490,1
|
|
20250305,120300,66778415,17420,17420,17420,17420,0
|
|
20250305,120200,66778415,17420,17420,17420,17420,5
|
|
20250305,120100,66691315,17490,17490,17490,17490,0
|
|
20250305,120000,66691315,17490,17490,17490,17490,0
|
|
20250305,115900,66691315,17490,17490,17490,17490,0
|
|
20250305,115800,66691315,17490,17490,17490,17490,24
|
|
20250305,115700,66271555,17490,17490,17490,17490,0
|
|
20250305,115600,66271555,17490,17490,17490,17490,0
|
|
20250305,115500,66271555,17490,17490,17490,17490,0
|
|
20250305,115400,66271555,17490,17490,17490,17490,26
|
|
20250305,115300,65816815,17490,17460,17490,17410,101
|
|
20250305,115200,64054275,17460,17460,17460,17460,0
|
|
20250305,115100,64054275,17460,17460,17460,17460,0
|
|
20250305,115000,64054275,17460,17460,17460,17460,0
|
|
20250305,114900,64054275,17460,17460,17460,17460,0
|
|
20250305,114800,64054275,17460,17460,17460,17460,3
|
|
20250305,114700,64001895,17550,17550,17550,17550,0
|
|
20250305,114600,64001895,17550,17550,17550,17550,0
|
|
20250305,114500,64001895,17550,17550,17550,17550,0
|
|
20250305,114400,64001895,17550,17550,17550,17550,1
|
|
20250305,114300,63984345,17470,17470,17470,17470,0
|
|
20250305,114200,63984345,17470,17470,17470,17470,0
|
|
20250305,114100,63984345,17470,17470,17470,17470,0
|
|
20250305,114000,63984345,17470,17470,17470,17470,0
|
|
20250305,113900,63984345,17470,17470,17470,17470,0
|
|
20250305,113800,63984345,17470,17480,17480,17470,129
|
|
20250305,113700,61729925,17590,17590,17590,17590,0
|
|
20250305,113600,61729925,17590,17590,17590,17590,0
|
|
20250305,113500,61729925,17590,17590,17590,17590,0
|
|
20250305,113400,61729925,17590,17600,17600,17590,38
|
|
20250305,113300,61061495,17500,17500,17500,17500,0
|
|
20250305,113200,61061495,17500,17520,17520,17500,174
|
|
20250305,113100,58015845,17600,17600,17600,17600,0
|
|
20250305,113000,58015845,17600,17600,17600,17600,0
|
|
20250305,112900,58015845,17600,17600,17600,17600,0
|
|
20250305,112800,58015845,17600,17605,17605,17600,6
|
|
20250305,112700,57910220,17600,17600,17600,17600,0
|
|
20250305,112600,57910220,17600,17600,17600,17600,0
|
|
20250305,112500,57910220,17600,17600,17600,17600,0
|
|
20250305,112400,57910220,17600,17600,17600,17600,0
|
|
20250305,112300,57910220,17600,17600,17600,17600,1
|
|
20250305,112200,57892620,17520,17520,17520,17520,0
|
|
20250305,112100,57892620,17520,17520,17520,17520,49
|
|
20250305,112000,57034140,17520,17520,17520,17520,0
|
|
20250305,111900,57034140,17520,17520,17520,17520,0
|
|
20250305,111800,57034140,17520,17520,17520,17520,0
|
|
20250305,111700,57034140,17520,17520,17520,17520,12
|
|
20250305,111600,56823900,17600,17600,17600,17600,0
|
|
20250305,111500,56823900,17600,17600,17600,17600,1
|
|
20250305,111400,56806300,17620,17620,17620,17620,0
|
|
20250305,111300,56806300,17620,17620,17620,17620,0
|
|
20250305,111200,56806300,17620,17620,17620,17620,0
|
|
20250305,111100,56806300,17620,17620,17620,17620,0
|
|
20250305,111000,56806300,17620,17620,17620,17620,0
|
|
20250305,110900,56806300,17620,17620,17620,17620,0
|
|
20250305,110800,56806300,17620,17620,17620,17620,0
|
|
20250305,110700,56806300,17620,17620,17620,17620,0
|
|
20250305,110600,56806300,17620,17620,17620,17620,0
|
|
20250305,110500,56806300,17620,17620,17620,17620,1
|
|
20250305,110400,56788680,17630,17630,17630,17630,3
|
|
20250305,110300,56735790,17630,17630,17630,17630,1
|
|
20250305,110200,56718160,17540,17540,17540,17540,0
|
|
20250305,110100,56718160,17540,17540,17540,17540,0
|
|
20250305,110000,56718160,17540,17530,17540,17530,43
|
|
20250305,105900,55963990,17540,17540,17540,17540,0
|
|
20250305,105800,55963990,17540,17540,17540,17540,20
|
|
20250305,105700,55613190,17540,17540,17540,17540,0
|
|
20250305,105600,55613190,17540,17630,17640,17540,67
|
|
20250305,105500,54432340,17640,17640,17640,17640,0
|
|
20250305,105400,54432340,17640,17640,17640,17640,0
|
|
20250305,105300,54432340,17640,17640,17640,17640,0
|
|
20250305,105200,54432340,17640,17640,17640,17640,0
|
|
20250305,105100,54432340,17640,17640,17640,17640,0
|
|
20250305,105000,54432340,17640,17640,17640,17640,0
|
|
20250305,104900,54432340,17640,17640,17640,17640,0
|
|
20250305,104800,54432340,17640,17630,17640,17630,3
|
|
20250305,104700,54379440,17590,17530,17590,17530,251
|
|
20250305,104600,49979350,17530,17570,17570,17530,14
|
|
20250305,104500,49733890,17530,17530,17530,17530,1
|
|
20250305,104400,49716360,17510,17510,17510,17510,0
|
|
20250305,104300,49716360,17510,17510,17510,17510,0
|
|
20250305,104200,49716360,17510,17510,17510,17510,0
|
|
20250305,104100,49716360,17510,17510,17510,17510,4
|
|
20250305,104000,49646320,17510,17510,17510,17510,0
|
|
20250305,103900,49646320,17510,17510,17510,17510,1
|
|
20250305,103800,49628810,17500,17500,17500,17500,0
|
|
20250305,103700,49628810,17500,17500,17500,17500,57
|
|
20250305,103600,48631310,17560,17560,17560,17560,50
|
|
20250305,103500,47753310,17540,17540,17540,17540,0
|
|
20250305,103400,47753310,17540,17540,17540,17540,0
|
|
20250305,103300,47753310,17540,17540,17540,17540,116
|
|
20250305,103200,45718670,17530,17530,17530,17530,21
|
|
20250305,103100,45350540,17530,17530,17530,17530,0
|
|
20250305,103000,45350540,17530,17560,17560,17530,40
|
|
20250305,102900,44648740,17560,17560,17560,17560,113
|
|
20250305,102800,42664460,17680,17680,17680,17680,0
|
|
20250305,102700,42664460,17680,17680,17680,17680,0
|
|
20250305,102600,42664460,17680,17680,17680,17680,0
|
|
20250305,102500,42664460,17680,17680,17680,17680,0
|
|
20250305,102400,42664460,17680,17680,17680,17680,0
|
|
20250305,102300,42664460,17680,17590,17680,17470,261
|
|
20250305,102200,38074630,17690,17670,17690,17670,25
|
|
20250305,102100,37632400,17650,17640,17650,17620,44
|
|
20250305,102000,36857010,17590,17590,17630,17590,86
|
|
20250305,101900,35344230,17590,17590,17590,17590,2
|
|
20250305,101800,35309050,17590,17540,17590,17540,55
|
|
20250305,101700,34342580,17530,17480,17530,17480,39
|
|
20250305,101600,33659640,17460,17450,17460,17450,153
|
|
20250305,101500,30989780,17380,17380,17380,17380,1
|
|
20250305,101400,30972400,17380,17380,17380,17380,0
|
|
20250305,101300,30972400,17380,17380,17380,17380,0
|
|
20250305,101200,30972400,17380,17380,17380,17380,0
|
|
20250305,101100,30972400,17380,17380,17380,17380,17
|
|
20250305,101000,30676940,17360,17360,17360,17360,0
|
|
20250305,100900,30676940,17360,17360,17360,17360,23
|
|
20250305,100800,30277660,17300,17300,17300,17300,0
|
|
20250305,100700,30277660,17300,17300,17300,17300,0
|
|
20250305,100600,30277660,17300,17240,17300,17240,202
|
|
20250305,100500,26785640,17250,17250,17250,17250,0
|
|
20250305,100400,26785640,17250,17250,17250,17250,0
|
|
20250305,100300,26785640,17250,17250,17250,17250,0
|
|
20250305,100200,26785640,17250,17250,17250,17250,0
|
|
20250305,100100,26785640,17250,17250,17250,17250,0
|
|
20250305,100000,26785640,17250,17250,17250,17250,1
|
|
20250305,095900,26768390,17120,17120,17120,17120,0
|
|
20250305,095800,26768390,17120,17130,17130,17120,30
|
|
20250305,095700,26254580,17140,17140,17140,17140,0
|
|
20250305,095600,26254580,17140,17140,17140,17140,0
|
|
20250305,095500,26254580,17140,17140,17140,17140,0
|
|
20250305,095400,26254580,17140,17140,17140,17140,1
|
|
20250305,095300,26237440,17250,17250,17250,17250,0
|
|
20250305,095200,26237440,17250,17240,17250,17240,4
|
|
20250305,095100,26168450,17250,17250,17250,17250,1
|
|
20250305,095000,26151200,17280,17280,17280,17280,0
|
|
20250305,094900,26151200,17280,17280,17280,17280,0
|
|
20250305,094800,26151200,17280,17280,17280,17280,0
|
|
20250305,094700,26151200,17280,17280,17280,17280,0
|
|
20250305,094600,26151200,17280,17280,17280,17280,2
|
|
20250305,094500,26116640,17280,17280,17280,17280,5
|
|
20250305,094400,26030240,17290,17290,17290,17290,2
|
|
20250305,094300,25995660,17150,17150,17150,17150,121
|
|
20250305,094200,23920510,17180,17200,17200,17180,187
|
|
20250305,094100,20706650,17300,17300,17300,17300,0
|
|
20250305,094000,20706650,17300,17300,17300,17300,0
|
|
20250305,093900,20706650,17300,17300,17300,17300,0
|
|
20250305,093800,20706650,17300,17300,17300,17300,12
|
|
20250305,093700,20499050,17360,17360,17360,17360,0
|
|
20250305,093600,20499050,17360,17360,17360,17360,0
|
|
20250305,093500,20499050,17360,17200,17360,17200,101
|
|
20250305,093400,18761690,17200,17200,17200,17200,0
|
|
20250305,093300,18761690,17200,17200,17200,17200,0
|
|
20250305,093200,18761690,17200,17200,17200,17200,0
|
|
20250305,093100,18761690,17200,17200,17200,17200,1
|
|
20250305,093000,18744490,17190,17190,17190,17190,0
|
|
20250305,092900,18744490,17190,17190,17190,17190,0
|
|
20250305,092800,18744490,17190,17190,17190,17190,0
|
|
20250305,092700,18744490,17190,17190,17190,17190,0
|
|
20250305,092600,18744490,17190,17190,17190,17190,41
|
|
20250305,092500,18039700,17360,17380,17380,17360,104
|
|
20250305,092400,16232260,17380,17380,17380,17380,1
|
|
20250305,092300,16214880,17380,17380,17380,17380,6
|
|
20250305,092200,16110600,17380,17370,17380,17370,8
|
|
20250305,092100,15971610,17380,17380,17380,17380,1
|
|
20250305,092000,15954230,17190,17190,17190,17190,8
|
|
20250305,091900,15816710,17190,17190,17190,17190,20
|
|
20250305,091800,15472910,17190,17190,17190,17190,10
|
|
20250305,091700,15301010,17450,17450,17450,17450,0
|
|
20250305,091600,15301010,17450,17450,17450,17450,0
|
|
20250305,091500,15301010,17450,17450,17450,17450,0
|
|
20250305,091400,15301010,17450,17450,17450,17450,20
|
|
20250305,091300,14952010,17450,17450,17450,17450,1
|
|
20250305,091200,14934560,17330,17340,17340,17330,507
|
|
20250305,091100,6147230,17460,17460,17460,17460,1
|
|
20250305,091000,6129770,17500,17500,17500,17500,15
|
|
20250305,090900,5867270,17540,17540,17540,17540,0
|
|
20250305,090800,5867270,17540,17540,17540,17540,0
|
|
20250305,090700,5867270,17540,17540,17540,17540,0
|
|
20250305,090600,5867270,17540,17560,17560,17540,11
|
|
20250305,090500,5674310,17570,17570,17570,17570,20
|
|
20250305,090400,5322910,17600,17600,17600,17600,1
|
|
20250305,090300,5305310,17600,17600,17610,17320,131
|
|
20250305,090200,3000020,17610,17610,17610,17610,0
|
|
20250305,090100,3000020,17610,17610,17610,17610,0
|
|
20250305,090000,3000020,17610,17000,17620,17000,176
|