680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,201700,138300360,17120,17120,17120,17120,225
|
|
20250306,201600,138300360,17120,17120,17120,17120,0
|
|
20250306,201500,138300360,17120,17120,17120,17120,0
|
|
20250306,201400,138300360,17120,17120,17120,17120,0
|
|
20250306,201300,138300360,17120,17120,17120,17120,0
|
|
20250306,201200,138300360,17120,17120,17120,17120,0
|
|
20250306,201100,138300360,17120,17120,17120,17120,0
|
|
20250306,201000,138300360,17120,17120,17120,17120,0
|
|
20250306,200900,138300360,17120,17120,17120,17120,0
|
|
20250306,200800,138300360,17120,17120,17120,17120,0
|
|
20250306,200700,138300360,17120,17120,17120,17120,0
|
|
20250306,200600,138300360,17120,17120,17120,17120,0
|
|
20250306,200500,138300360,17120,17120,17120,17120,0
|
|
20250306,200400,138300360,17120,17120,17120,17120,0
|
|
20250306,200300,138300360,17120,17120,17120,17120,0
|
|
20250306,200200,138300360,17120,17120,17120,17120,0
|
|
20250306,200100,138300360,17120,17120,17120,17120,0
|
|
20250306,200000,138300360,17120,17120,17120,17120,0
|
|
20250306,195900,138300360,17120,17120,17120,17120,0
|
|
20250306,195800,138300360,17120,17120,17120,17120,0
|
|
20250306,195700,138300360,17120,17120,17120,17120,0
|
|
20250306,195600,138300360,17120,17120,17120,17120,0
|
|
20250306,195500,138300360,17120,17120,17120,17120,0
|
|
20250306,195400,138300360,17120,17120,17120,17120,0
|
|
20250306,195300,138300360,17120,17120,17120,17120,0
|
|
20250306,195200,138300360,17120,17120,17120,17120,0
|
|
20250306,195100,138300360,17120,17120,17120,17120,0
|
|
20250306,195000,138300360,17120,17120,17120,17120,0
|
|
20250306,194900,138300360,17120,17120,17120,17120,0
|
|
20250306,194800,138300360,17120,17120,17120,17120,0
|
|
20250306,194700,138300360,17120,17120,17120,17120,225
|
|
20250306,194600,138300360,17120,17120,17120,17120,0
|
|
20250306,194500,138300360,17120,17120,17120,17120,0
|
|
20250306,194400,138300360,17120,17120,17120,17120,0
|
|
20250306,194300,138300360,17120,17120,17120,17120,0
|
|
20250306,194200,138300360,17120,17120,17120,17120,0
|
|
20250306,194100,138300360,17120,17120,17120,17120,0
|
|
20250306,194000,138300360,17120,17120,17120,17120,0
|
|
20250306,193900,138300360,17120,17120,17120,17120,0
|
|
20250306,193800,138300360,17120,17120,17120,17120,0
|
|
20250306,193700,138300360,17120,17120,17120,17120,0
|
|
20250306,193600,138300360,17120,17120,17120,17120,0
|
|
20250306,193500,138300360,17120,17120,17120,17120,0
|
|
20250306,193400,138300360,17120,17120,17120,17120,0
|
|
20250306,193300,138300360,17120,17120,17120,17120,0
|
|
20250306,193200,138300360,17120,17120,17120,17120,0
|
|
20250306,193100,138300360,17120,17120,17120,17120,0
|
|
20250306,193000,138300360,17120,17120,17120,17120,0
|
|
20250306,192900,138300360,17120,17120,17120,17120,0
|
|
20250306,192800,138300360,17120,17120,17120,17120,0
|
|
20250306,192700,138300360,17120,17120,17120,17120,0
|
|
20250306,192600,138300360,17120,17120,17120,17120,0
|
|
20250306,192500,138300360,17120,17120,17120,17120,0
|
|
20250306,192400,138300360,17120,17120,17120,17120,0
|
|
20250306,192300,138300360,17120,17120,17120,17120,0
|
|
20250306,192200,138300360,17120,17120,17120,17120,0
|
|
20250306,192100,138300360,17120,17120,17120,17120,0
|
|
20250306,192000,138300360,17120,17120,17120,17120,0
|
|
20250306,191900,138300360,17120,17120,17120,17120,0
|
|
20250306,191800,138300360,17120,17120,17120,17120,0
|
|
20250306,191700,138300360,17120,17120,17120,17120,225
|
|
20250306,191600,138300360,17120,17120,17120,17120,0
|
|
20250306,191500,138300360,17120,17120,17120,17120,0
|
|
20250306,191400,138300360,17120,17120,17120,17120,0
|
|
20250306,191300,138300360,17120,17120,17120,17120,0
|
|
20250306,191200,138300360,17120,17120,17120,17120,0
|
|
20250306,191100,138300360,17120,17120,17120,17120,0
|
|
20250306,191000,138300360,17120,17120,17120,17120,0
|
|
20250306,190900,138300360,17120,17120,17120,17120,0
|
|
20250306,190800,138300360,17120,17120,17120,17120,0
|
|
20250306,190700,138300360,17120,17120,17120,17120,0
|
|
20250306,190600,138300360,17120,17120,17120,17120,0
|
|
20250306,190500,138300360,17120,17120,17120,17120,0
|
|
20250306,190400,138300360,17120,17120,17120,17120,0
|
|
20250306,190300,138300360,17120,17120,17120,17120,0
|
|
20250306,190200,138300360,17120,17120,17120,17120,0
|
|
20250306,190100,138300360,17120,17120,17120,17120,0
|
|
20250306,190000,138300360,17120,17120,17120,17120,0
|
|
20250306,185900,138300360,17120,17120,17120,17120,0
|
|
20250306,185800,138300360,17120,17120,17120,17120,0
|
|
20250306,185700,138300360,17120,17120,17120,17120,0
|
|
20250306,185600,138300360,17120,17120,17120,17120,0
|
|
20250306,185500,138300360,17120,17120,17120,17120,0
|
|
20250306,185400,138300360,17120,17120,17120,17120,0
|
|
20250306,185300,138300360,17120,17120,17120,17120,0
|
|
20250306,185200,138300360,17120,17120,17120,17120,0
|
|
20250306,185100,138300360,17120,17120,17120,17120,0
|
|
20250306,185000,138300360,17120,17120,17120,17120,0
|
|
20250306,184900,138300360,17120,17120,17120,17120,0
|
|
20250306,184800,138300360,17120,17120,17120,17120,0
|
|
20250306,184700,138300360,17120,17120,17120,17120,225
|
|
20250306,184600,138300360,17120,17120,17120,17120,0
|
|
20250306,184500,138300360,17120,17120,17120,17120,0
|
|
20250306,184400,138300360,17120,17120,17120,17120,0
|
|
20250306,184300,138300360,17120,17120,17120,17120,0
|
|
20250306,184200,138300360,17120,17120,17120,17120,0
|
|
20250306,184100,138300360,17120,17120,17120,17120,0
|
|
20250306,184000,138300360,17120,17120,17120,17120,0
|
|
20250306,183900,138300360,17120,17120,17120,17120,0
|
|
20250306,183800,138300360,17120,17120,17120,17120,0
|
|
20250306,183700,138300360,17120,17120,17120,17120,0
|
|
20250306,183600,138300360,17120,17120,17120,17120,0
|
|
20250306,183500,138300360,17120,17120,17120,17120,0
|
|
20250306,183400,138300360,17120,17120,17120,17120,0
|
|
20250306,183300,138300360,17120,17120,17120,17120,0
|
|
20250306,183200,138300360,17120,17120,17120,17120,0
|
|
20250306,183100,138300360,17120,17120,17120,17120,0
|
|
20250306,183000,138300360,17120,17120,17120,17120,0
|
|
20250306,182900,138300360,17120,17120,17120,17120,0
|
|
20250306,182800,138300360,17120,17120,17120,17120,0
|
|
20250306,182700,138300360,17120,17120,17120,17120,0
|
|
20250306,182600,138300360,17120,17120,17120,17120,0
|
|
20250306,182500,138300360,17120,17120,17120,17120,0
|
|
20250306,182400,138300360,17120,17120,17120,17120,0
|
|
20250306,182300,138300360,17120,17120,17120,17120,0
|
|
20250306,182200,138300360,17120,17120,17120,17120,0
|
|
20250306,182100,138300360,17120,17120,17120,17120,0
|
|
20250306,182000,138300360,17120,17120,17120,17120,0
|
|
20250306,181900,138300360,17120,17120,17120,17120,0
|
|
20250306,181800,138300360,17120,17120,17120,17120,0
|
|
20250306,181700,138300360,17120,17120,17120,17120,225
|
|
20250306,181600,138300360,17120,17120,17120,17120,0
|
|
20250306,181500,138300360,17120,17120,17120,17120,0
|
|
20250306,181400,138300360,17120,17120,17120,17120,0
|
|
20250306,181300,138300360,17120,17120,17120,17120,0
|
|
20250306,181200,138300360,17120,17120,17120,17120,0
|
|
20250306,181100,138300360,17120,17120,17120,17120,0
|
|
20250306,181000,138300360,17120,17120,17120,17120,0
|
|
20250306,180900,138300360,17120,17120,17120,17120,0
|
|
20250306,180800,138300360,17120,17120,17120,17120,0
|
|
20250306,180700,138300360,17120,17120,17120,17120,0
|
|
20250306,180600,138300360,17120,17120,17120,17120,0
|
|
20250306,180500,138300360,17120,17120,17120,17120,0
|
|
20250306,180400,138300360,17120,17120,17120,17120,0
|
|
20250306,180300,138300360,17120,17120,17120,17120,0
|
|
20250306,180200,138300360,17120,17120,17120,17120,0
|
|
20250306,180100,138300360,17120,17120,17120,17120,0
|
|
20250306,180000,138300360,17120,17120,17120,17120,0
|
|
20250306,175900,138300360,17120,17120,17120,17120,0
|
|
20250306,175800,138300360,17120,17120,17120,17120,0
|
|
20250306,175700,138300360,17120,17120,17120,17120,0
|
|
20250306,175600,138300360,17120,17120,17120,17120,0
|
|
20250306,175500,138300360,17120,17120,17120,17120,0
|
|
20250306,175400,138300360,17120,17120,17120,17120,0
|
|
20250306,175300,138300360,17120,17120,17120,17120,0
|
|
20250306,175200,138300360,17120,17120,17120,17120,0
|
|
20250306,175100,138300360,17120,17120,17120,17120,0
|
|
20250306,175000,138300360,17120,17120,17120,17120,0
|
|
20250306,174900,138300360,17120,17120,17120,17120,0
|
|
20250306,174800,138300360,17120,17120,17120,17120,0
|
|
20250306,174700,138300360,17120,17120,17120,17120,225
|
|
20250306,174600,138300360,17120,17120,17120,17120,0
|
|
20250306,174500,138300360,17120,17120,17120,17120,0
|
|
20250306,174400,138300360,17120,17120,17120,17120,0
|
|
20250306,174300,138300360,17120,17120,17120,17120,0
|
|
20250306,174200,138300360,17120,17120,17120,17120,0
|
|
20250306,174100,138300360,17120,17120,17120,17120,0
|
|
20250306,174000,138300360,17120,17120,17120,17120,0
|
|
20250306,173900,138300360,17120,17120,17120,17120,0
|
|
20250306,173800,138300360,17120,17120,17120,17120,0
|
|
20250306,173700,138300360,17120,17120,17120,17120,0
|
|
20250306,173600,138300360,17120,17120,17120,17120,0
|
|
20250306,173500,138300360,17120,17120,17120,17120,0
|
|
20250306,173400,138300360,17120,17120,17120,17120,0
|
|
20250306,173300,138300360,17120,17120,17120,17120,0
|
|
20250306,173200,138300360,17120,17120,17120,17120,0
|
|
20250306,173100,138300360,17120,17120,17120,17120,0
|
|
20250306,173000,138300360,17120,17120,17120,17120,0
|
|
20250306,172900,138300360,17120,17120,17120,17120,0
|
|
20250306,172800,138300360,17120,17120,17120,17120,0
|
|
20250306,172700,138300360,17120,17120,17120,17120,0
|
|
20250306,172600,138300360,17120,17120,17120,17120,0
|
|
20250306,172500,138300360,17120,17120,17120,17120,0
|
|
20250306,172400,138300360,17120,17120,17120,17120,0
|
|
20250306,172300,138300360,17120,17120,17120,17120,0
|
|
20250306,172200,138300360,17120,17120,17120,17120,0
|
|
20250306,172100,138300360,17120,17120,17120,17120,0
|
|
20250306,172000,138300360,17120,17120,17120,17120,0
|
|
20250306,171900,138300360,17120,17120,17120,17120,0
|
|
20250306,171800,138300360,17120,17120,17120,17120,0
|
|
20250306,171700,138300360,17120,17120,17120,17120,225
|
|
20250306,171600,138300360,17120,17120,17120,17120,0
|
|
20250306,171500,138300360,17120,17120,17120,17120,0
|
|
20250306,171400,138300360,17120,17120,17120,17120,0
|
|
20250306,171300,138300360,17120,17120,17120,17120,0
|
|
20250306,171200,138300360,17120,17120,17120,17120,0
|
|
20250306,171100,138300360,17120,17120,17120,17120,0
|
|
20250306,171000,138300360,17120,17120,17120,17120,0
|
|
20250306,170900,138300360,17120,17120,17120,17120,0
|
|
20250306,170800,138300360,17120,17120,17120,17120,0
|
|
20250306,170700,138300360,17120,17120,17120,17120,0
|
|
20250306,170600,138300360,17120,17120,17120,17120,0
|
|
20250306,170500,138300360,17120,17120,17120,17120,0
|
|
20250306,170400,138300360,17120,17120,17120,17120,0
|
|
20250306,170300,138300360,17120,17120,17120,17120,0
|
|
20250306,170200,138300360,17120,17120,17120,17120,0
|
|
20250306,170100,138300360,17120,17120,17120,17120,0
|
|
20250306,170000,138300360,17120,17120,17120,17120,0
|
|
20250306,165900,138300360,17120,17120,17120,17120,0
|
|
20250306,165800,138300360,17120,17120,17120,17120,0
|
|
20250306,165700,138300360,17120,17120,17120,17120,0
|
|
20250306,165600,138300360,17120,17120,17120,17120,0
|
|
20250306,165500,138300360,17120,17120,17120,17120,0
|
|
20250306,165400,138300360,17120,17120,17120,17120,0
|
|
20250306,165300,138300360,17120,17120,17120,17120,0
|
|
20250306,165200,138300360,17120,17120,17120,17120,0
|
|
20250306,165100,138300360,17120,17120,17120,17120,0
|
|
20250306,165000,138300360,17120,17120,17120,17120,0
|
|
20250306,164900,138300360,17120,17120,17120,17120,0
|
|
20250306,164800,138300360,17120,17120,17120,17120,0
|
|
20250306,164700,138300360,17120,17120,17120,17120,225
|
|
20250306,164600,138300360,17120,17120,17120,17120,0
|
|
20250306,164500,138300360,17120,17120,17120,17120,0
|
|
20250306,164400,138300360,17120,17120,17120,17120,0
|
|
20250306,164300,138300360,17120,17120,17120,17120,0
|
|
20250306,164200,138300360,17120,17120,17120,17120,0
|
|
20250306,164100,138300360,17120,17120,17120,17120,0
|
|
20250306,164000,138300360,17120,17120,17120,17120,0
|
|
20250306,163900,138300360,17120,17120,17120,17120,0
|
|
20250306,163800,138300360,17120,17120,17120,17120,0
|
|
20250306,163700,138300360,17120,17120,17120,17120,0
|
|
20250306,163600,138300360,17120,17120,17120,17120,0
|
|
20250306,163500,138300360,17120,17120,17120,17120,0
|
|
20250306,163400,138300360,17120,17120,17120,17120,0
|
|
20250306,163300,138300360,17120,17120,17120,17120,0
|
|
20250306,163200,138300360,17120,17120,17120,17120,0
|
|
20250306,163100,138300360,17120,17120,17120,17120,0
|
|
20250306,163000,138300360,17120,17120,17120,17120,0
|
|
20250306,162900,138300360,17120,17120,17120,17120,0
|
|
20250306,162800,138300360,17120,17120,17120,17120,0
|
|
20250306,162700,138300360,17120,17120,17120,17120,0
|
|
20250306,162600,138300360,17120,17120,17120,17120,0
|
|
20250306,162500,138300360,17120,17120,17120,17120,0
|
|
20250306,162400,138300360,17120,17120,17120,17120,0
|
|
20250306,162300,138300360,17120,17120,17120,17120,0
|
|
20250306,162200,138300360,17120,17120,17120,17120,0
|
|
20250306,162100,138300360,17120,17120,17120,17120,0
|
|
20250306,162000,138300360,17120,17120,17120,17120,0
|
|
20250306,161900,138300360,17120,17120,17120,17120,0
|
|
20250306,161800,138300360,17120,17120,17120,17120,0
|
|
20250306,161700,138300360,17120,17120,17120,17120,225
|
|
20250306,161600,138300360,17120,17120,17120,17120,0
|
|
20250306,161500,138300360,17120,17120,17120,17120,0
|
|
20250306,161400,138300360,17120,17120,17120,17120,0
|
|
20250306,161300,138300360,17120,17120,17120,17120,0
|
|
20250306,161200,138300360,17120,17120,17120,17120,0
|
|
20250306,161100,138300360,17120,17120,17120,17120,0
|
|
20250306,161000,138300360,17120,17120,17120,17120,0
|
|
20250306,160900,138300360,17120,17120,17120,17120,0
|
|
20250306,160800,138300360,17120,17120,17120,17120,0
|
|
20250306,160700,138300360,17120,17120,17120,17120,0
|
|
20250306,160600,138300360,17120,17120,17120,17120,0
|
|
20250306,160500,138300360,17120,17120,17120,17120,0
|
|
20250306,160400,138300360,17120,17120,17120,17120,0
|
|
20250306,160300,138300360,17120,17120,17120,17120,0
|
|
20250306,160200,138300360,17120,17120,17120,17120,0
|
|
20250306,160100,138300360,17120,17120,17120,17120,0
|
|
20250306,160000,138300360,17120,17120,17120,17120,0
|
|
20250306,155900,138300360,17120,17120,17120,17120,0
|
|
20250306,155800,138300360,17120,17120,17120,17120,0
|
|
20250306,155700,138300360,17120,17120,17120,17120,0
|
|
20250306,155600,138300360,17120,17120,17120,17120,0
|
|
20250306,155500,138300360,17120,17120,17120,17120,0
|
|
20250306,155400,138300360,17120,17120,17120,17120,0
|
|
20250306,155300,138300360,17120,17120,17120,17120,0
|
|
20250306,155200,138300360,17120,17120,17120,17120,0
|
|
20250306,155100,138300360,17120,17120,17120,17120,0
|
|
20250306,155000,138300360,17120,17120,17120,17120,0
|
|
20250306,154900,138300360,17120,17120,17120,17120,0
|
|
20250306,154800,138300360,17120,17120,17120,17120,0
|
|
20250306,154700,138300360,17120,17120,17120,17120,225
|
|
20250306,154600,138300360,17120,17120,17120,17120,0
|
|
20250306,154500,138300360,17120,17120,17120,17120,0
|
|
20250306,154400,138300360,17120,17120,17120,17120,0
|
|
20250306,154300,138300360,17120,17120,17120,17120,0
|
|
20250306,154200,138300360,17120,17120,17120,17120,0
|
|
20250306,154100,138300360,17120,17120,17120,17120,0
|
|
20250306,154000,138300360,17120,17120,17120,17120,0
|
|
20250306,153900,138300360,17120,17120,17120,17120,0
|
|
20250306,153800,138300360,17120,17120,17120,17120,0
|
|
20250306,153700,138300360,17120,17120,17120,17120,0
|
|
20250306,153600,138300360,17120,17120,17120,17120,0
|
|
20250306,153500,138300360,17120,17120,17120,17120,0
|
|
20250306,153400,138300360,17120,17120,17120,17120,0
|
|
20250306,153300,138300360,17120,17120,17120,17120,0
|
|
20250306,153200,138300360,17120,17120,17120,17120,0
|
|
20250306,153100,138300360,17120,17120,17120,17120,0
|
|
20250306,153000,138300360,17120,17120,17120,17120,225
|
|
20250306,152900,134448360,17120,17120,17120,17120,0
|
|
20250306,152800,134448360,17120,17120,17120,17120,0
|
|
20250306,152700,134448360,17120,17120,17120,17120,0
|
|
20250306,152600,134448360,17120,17120,17120,17120,0
|
|
20250306,152500,134448360,17120,17120,17120,17120,0
|
|
20250306,152400,134448360,17120,17120,17120,17120,0
|
|
20250306,152300,134448360,17120,17120,17120,17120,0
|
|
20250306,152200,134448360,17120,17120,17120,17120,0
|
|
20250306,152100,134448360,17120,17120,17120,17120,0
|
|
20250306,152000,134448360,17120,17120,17120,17120,0
|
|
20250306,151900,134448360,17120,17120,17130,17120,305
|
|
20250306,151800,129225760,17120,17130,17130,17120,15
|
|
20250306,151700,128968930,17130,17130,17130,17130,0
|
|
20250306,151600,128968930,17130,17150,17150,17130,327
|
|
20250306,151500,123363270,17200,17200,17200,17200,2
|
|
20250306,151400,123328870,17150,17150,17150,17150,0
|
|
20250306,151300,123328870,17150,17150,17160,17150,39
|
|
20250306,151200,122659870,17150,17150,17150,17150,0
|
|
20250306,151100,122659870,17150,17140,17150,17140,35
|
|
20250306,151000,122059900,17140,17140,17140,17140,6
|
|
20250306,150900,121957060,17150,17150,17150,17150,0
|
|
20250306,150800,121957060,17150,17160,17160,17150,126
|
|
20250306,150700,119796090,17160,17160,17160,17160,22
|
|
20250306,150600,119418570,17160,17190,17190,17160,289
|
|
20250306,150500,114456600,17200,17200,17200,17200,5
|
|
20250306,150400,114370600,17200,17200,17200,17200,0
|
|
20250306,150300,114370600,17200,17200,17200,17200,100
|
|
20250306,150200,112650600,17200,17200,17200,17200,1
|
|
20250306,150100,112633400,17190,17190,17190,17190,0
|
|
20250306,150000,112633400,17190,17185,17190,17185,34
|
|
20250306,145900,112048980,17190,17190,17190,17190,0
|
|
20250306,145800,112048980,17190,17190,17190,17190,0
|
|
20250306,145700,112048980,17190,17190,17190,17190,2
|
|
20250306,145600,112014600,17180,17180,17180,17180,0
|
|
20250306,145500,112014600,17180,17180,17180,17180,0
|
|
20250306,145400,112014600,17180,17180,17180,17180,0
|
|
20250306,145300,112014600,17180,17180,17180,17180,128
|
|
20250306,145200,109815560,17180,17160,17180,17160,103
|
|
20250306,145100,108046040,17160,17170,17180,17160,168
|
|
20250306,145000,105161600,17170,17170,17170,17170,0
|
|
20250306,144900,105161600,17170,17170,17170,17170,0
|
|
20250306,144800,105161600,17170,17170,17170,17170,0
|
|
20250306,144700,105161600,17170,17160,17170,17160,122
|
|
20250306,144600,103067370,17170,17170,17170,17170,17
|
|
20250306,144500,102775480,17170,17200,17200,17170,558
|
|
20250306,144400,93187250,17210,17230,17230,17210,107
|
|
20250306,144300,91344660,17280,17280,17280,17280,18
|
|
20250306,144200,91033620,17280,17230,17280,17230,73
|
|
20250306,144100,89775780,17290,17290,17290,17290,0
|
|
20250306,144000,89775780,17290,17290,17290,17290,0
|
|
20250306,143900,89775780,17290,17290,17290,17290,0
|
|
20250306,143800,89775780,17290,17290,17290,17290,0
|
|
20250306,143700,89775780,17290,17290,17290,17290,0
|
|
20250306,143600,89775780,17290,17290,17290,17290,0
|
|
20250306,143500,89775780,17290,17290,17290,17290,0
|
|
20250306,143400,89775780,17290,17290,17290,17290,0
|
|
20250306,143300,89775780,17290,17290,17290,17290,5
|
|
20250306,143200,89689330,17290,17290,17290,17290,0
|
|
20250306,143100,89689330,17290,17290,17290,17290,1
|
|
20250306,143000,89672040,17230,17230,17230,17230,0
|
|
20250306,142900,89672040,17230,17230,17230,17230,0
|
|
20250306,142800,89672040,17230,17230,17230,17230,30
|
|
20250306,142700,89155140,17230,17230,17230,17230,0
|
|
20250306,142600,89155140,17230,17230,17230,17230,0
|
|
20250306,142500,89155140,17230,17230,17230,17230,0
|
|
20250306,142400,89155140,17230,17230,17230,17230,0
|
|
20250306,142300,89155140,17230,17230,17230,17230,0
|
|
20250306,142200,89155140,17230,17230,17230,17230,0
|
|
20250306,142100,89155140,17230,17310,17310,17230,42
|
|
20250306,142000,88431230,17250,17250,17250,17250,1
|
|
20250306,141900,88413980,17260,17260,17260,17260,105
|
|
20250306,141800,86601680,17340,17340,17340,17340,0
|
|
20250306,141700,86601680,17340,17340,17340,17340,0
|
|
20250306,141600,86601680,17340,17340,17340,17340,0
|
|
20250306,141500,86601680,17340,17280,17340,17270,89
|
|
20250306,141400,85064180,17350,17280,17350,17280,93
|
|
20250306,141300,83457070,17350,17350,17350,17350,0
|
|
20250306,141200,83457070,17350,17300,17350,17300,6
|
|
20250306,141100,83353220,17350,17350,17350,17350,0
|
|
20250306,141000,83353220,17350,17350,17350,17350,0
|
|
20250306,140900,83353220,17350,17350,17350,17350,0
|
|
20250306,140800,83353220,17350,17350,17350,17280,3
|
|
20250306,140700,83301240,17270,17270,17270,17270,6
|
|
20250306,140600,83197620,17280,17310,17310,17280,182
|
|
20250306,140500,80051440,17390,17390,17390,17390,0
|
|
20250306,140400,80051440,17390,17390,17390,17390,0
|
|
20250306,140300,80051440,17390,17390,17390,17390,0
|
|
20250306,140200,80051440,17390,17390,17390,17390,0
|
|
20250306,140100,80051440,17390,17390,17390,17390,0
|
|
20250306,140000,80051440,17390,17390,17390,17390,0
|
|
20250306,135900,80051440,17390,17390,17390,17390,0
|
|
20250306,135800,80051440,17390,17390,17390,17390,0
|
|
20250306,135700,80051440,17390,17390,17390,17390,0
|
|
20250306,135600,80051440,17390,17390,17390,17390,0
|
|
20250306,135500,80051440,17390,17390,17390,17390,0
|
|
20250306,135400,80051440,17390,17390,17390,17390,0
|
|
20250306,135300,80051440,17390,17390,17390,17390,0
|
|
20250306,135200,80051440,17390,17390,17390,17390,0
|
|
20250306,135100,80051440,17390,17390,17390,17390,1
|
|
20250306,135000,80034050,17390,17390,17390,17390,0
|
|
20250306,134900,80034050,17390,17290,17390,17290,2
|
|
20250306,134800,79999370,17400,17350,17400,17350,10
|
|
20250306,134700,79825460,17300,17300,17300,17300,6
|
|
20250306,134600,79721660,17350,17350,17350,17350,0
|
|
20250306,134500,79721660,17350,17350,17350,17350,0
|
|
20250306,134400,79721660,17350,17350,17350,17350,0
|
|
20250306,134300,79721660,17350,17350,17350,17350,1
|
|
20250306,134200,79704310,17290,17290,17290,17290,10
|
|
20250306,134100,79531410,17290,17290,17290,17290,0
|
|
20250306,134000,79531410,17290,17290,17290,17290,0
|
|
20250306,133900,79531410,17290,17360,17360,17290,11
|
|
20250306,133800,79341150,17300,17300,17300,17300,10
|
|
20250306,133700,79168150,17360,17360,17360,17360,1
|
|
20250306,133600,79150790,17300,17360,17360,17300,3
|
|
20250306,133500,79098830,17290,17290,17290,17290,0
|
|
20250306,133400,79098830,17290,17290,17290,17290,1
|
|
20250306,133300,79081540,17370,17370,17370,17370,0
|
|
20250306,133200,79081540,17370,17370,17370,17370,0
|
|
20250306,133100,79081540,17370,17370,17370,17370,0
|
|
20250306,133000,79081540,17370,17370,17370,17370,1
|
|
20250306,132900,79064170,17380,17380,17380,17380,0
|
|
20250306,132800,79064170,17380,17380,17380,17380,0
|
|
20250306,132700,79064170,17380,17380,17380,17380,0
|
|
20250306,132600,79064170,17380,17380,17380,17380,0
|
|
20250306,132500,79064170,17380,17380,17380,17380,1
|
|
20250306,132400,79046790,17300,17320,17380,17300,327
|
|
20250306,132300,73388320,17400,17400,17400,17400,0
|
|
20250306,132200,73388320,17400,17400,17400,17400,0
|
|
20250306,132100,73388320,17400,17400,17400,17400,0
|
|
20250306,132000,73388320,17400,17400,17400,17400,0
|
|
20250306,131900,73388320,17400,17400,17400,17400,0
|
|
20250306,131800,73388320,17400,17400,17400,17400,0
|
|
20250306,131700,73388320,17400,17400,17400,17400,0
|
|
20250306,131600,73388320,17400,17400,17400,17400,0
|
|
20250306,131500,73388320,17400,17400,17400,17400,0
|
|
20250306,131400,73388320,17400,17320,17400,17320,7
|
|
20250306,131300,73267000,17420,17420,17420,17420,0
|
|
20250306,131200,73267000,17420,17420,17420,17420,0
|
|
20250306,131100,73267000,17420,17420,17420,17420,0
|
|
20250306,131000,73267000,17420,17420,17420,17420,0
|
|
20250306,130900,73267000,17420,17420,17420,17420,0
|
|
20250306,130800,73267000,17420,17420,17420,17420,0
|
|
20250306,130700,73267000,17420,17420,17420,17420,0
|
|
20250306,130600,73267000,17420,17420,17420,17420,0
|
|
20250306,130500,73267000,17420,17420,17420,17420,0
|
|
20250306,130400,73267000,17420,17420,17420,17420,1
|
|
20250306,130300,73249580,17330,17330,17330,17330,0
|
|
20250306,130200,73249580,17330,17330,17330,17330,0
|
|
20250306,130100,73249580,17330,17330,17330,17330,52
|
|
20250306,130000,72348420,17330,17330,17330,17330,48
|
|
20250306,125900,71516580,17330,17330,17330,17330,0
|
|
20250306,125800,71516580,17330,17330,17330,17330,2
|
|
20250306,125700,71481920,17330,17330,17330,17330,0
|
|
20250306,125600,71481920,17330,17330,17330,17330,0
|
|
20250306,125500,71481920,17330,17330,17330,17330,0
|
|
20250306,125400,71481920,17330,17330,17330,17330,0
|
|
20250306,125300,71481920,17330,17290,17330,17290,2
|
|
20250306,125200,71447300,17350,17350,17350,17350,1
|
|
20250306,125100,71429950,17400,17400,17400,17400,0
|
|
20250306,125000,71429950,17400,17400,17400,17400,0
|
|
20250306,124900,71429950,17400,17400,17400,17400,0
|
|
20250306,124800,71429950,17400,17400,17400,17400,0
|
|
20250306,124700,71429950,17400,17400,17400,17400,0
|
|
20250306,124600,71429950,17400,17400,17400,17400,1
|
|
20250306,124500,71412550,17420,17420,17420,17420,0
|
|
20250306,124400,71412550,17420,17420,17420,17420,0
|
|
20250306,124300,71412550,17420,17420,17420,17420,0
|
|
20250306,124200,71412550,17420,17290,17420,17290,4
|
|
20250306,124100,71343260,17440,17400,17440,17400,6
|
|
20250306,124000,71238660,17460,17460,17460,17460,0
|
|
20250306,123900,71238660,17460,17460,17460,17460,0
|
|
20250306,123800,71238660,17460,17460,17460,17460,0
|
|
20250306,123700,71238660,17460,17460,17460,17460,0
|
|
20250306,123600,71238660,17460,17460,17460,17460,0
|
|
20250306,123500,71238660,17460,17460,17460,17460,0
|
|
20250306,123400,71238660,17460,17460,17460,17460,0
|
|
20250306,123300,71238660,17460,17460,17460,17460,1
|
|
20250306,123200,71221200,17480,17480,17480,17480,0
|
|
20250306,123100,71221200,17480,17480,17480,17480,1
|
|
20250306,123000,71203720,17280,17300,17300,17280,66
|
|
20250306,122900,70062970,17350,17350,17350,17350,0
|
|
20250306,122800,70062970,17350,17350,17350,17350,1
|
|
20250306,122700,70045620,17300,17300,17300,17300,18
|
|
20250306,122600,69734220,17300,17300,17300,17300,0
|
|
20250306,122500,69734220,17300,17300,17300,17300,10
|
|
20250306,122400,69561220,17280,17280,17280,17280,0
|
|
20250306,122300,69561220,17280,17280,17280,17280,0
|
|
20250306,122200,69561220,17280,17280,17280,17280,0
|
|
20250306,122100,69561220,17280,17280,17280,17280,0
|
|
20250306,122000,69561220,17280,17280,17280,17280,0
|
|
20250306,121900,69561220,17280,17280,17280,17280,0
|
|
20250306,121800,69561220,17280,17280,17280,17280,0
|
|
20250306,121700,69561220,17280,17280,17280,17280,0
|
|
20250306,121600,69561220,17280,17280,17280,17280,0
|
|
20250306,121500,69561220,17280,17360,17360,17280,133
|
|
20250306,121400,67262780,17500,17500,17500,17500,0
|
|
20250306,121300,67262780,17500,17500,17500,17500,0
|
|
20250306,121200,67262780,17500,17500,17500,17500,0
|
|
20250306,121100,67262780,17500,17500,17500,17500,0
|
|
20250306,121000,67262780,17500,17500,17500,17500,0
|
|
20250306,120900,67262780,17500,17500,17500,17500,1
|
|
20250306,120800,67245280,17400,17400,17400,17400,160
|
|
20250306,120700,64461280,17510,17510,17510,17510,0
|
|
20250306,120600,64461280,17510,17510,17510,17510,0
|
|
20250306,120500,64461280,17510,17530,17530,17510,2
|
|
20250306,120400,64426240,17410,17420,17420,17410,15
|
|
20250306,120300,64165050,17530,17530,17530,17530,0
|
|
20250306,120200,64165050,17530,17530,17530,17530,1
|
|
20250306,120100,64147520,17500,17500,17500,17500,0
|
|
20250306,120000,64147520,17500,17500,17500,17500,100
|
|
20250306,115900,62397520,17530,17530,17530,17530,1
|
|
20250306,115800,62379990,17420,17450,17450,17420,12
|
|
20250306,115700,62170650,17530,17530,17530,17530,0
|
|
20250306,115600,62170650,17530,17530,17530,17530,0
|
|
20250306,115500,62170650,17530,17530,17530,17530,0
|
|
20250306,115400,62170650,17530,17530,17530,17530,0
|
|
20250306,115300,62170650,17530,17530,17530,17530,0
|
|
20250306,115200,62170650,17530,17530,17530,17530,0
|
|
20250306,115100,62170650,17530,17530,17530,17530,0
|
|
20250306,115000,62170650,17530,17530,17530,17530,0
|
|
20250306,114900,62170650,17530,17530,17530,17530,1
|
|
20250306,114800,62153120,17420,17420,17420,17420,0
|
|
20250306,114700,62153120,17420,17420,17420,17420,1
|
|
20250306,114600,62135700,17530,17530,17530,17530,0
|
|
20250306,114500,62135700,17530,17530,17530,17530,0
|
|
20250306,114400,62135700,17530,17530,17530,17530,2
|
|
20250306,114300,62100640,17530,17530,17530,17530,0
|
|
20250306,114200,62100640,17530,17530,17530,17530,2
|
|
20250306,114100,62065580,17530,17530,17530,17530,1
|
|
20250306,114000,62048050,17420,17430,17430,17420,26
|
|
20250306,113900,61595040,17530,17530,17530,17530,18
|
|
20250306,113800,61279500,17530,17530,17530,17530,0
|
|
20250306,113700,61279500,17530,17530,17530,17530,1
|
|
20250306,113600,61261970,17530,17530,17530,17530,0
|
|
20250306,113500,61261970,17530,17450,17530,17430,3
|
|
20250306,113400,61209560,17530,17430,17530,17430,2
|
|
20250306,113300,61174600,17550,17550,17550,17550,0
|
|
20250306,113200,61174600,17550,17550,17550,17550,0
|
|
20250306,113100,61174600,17550,17550,17550,17550,0
|
|
20250306,113000,61174600,17550,17550,17550,17550,10
|
|
20250306,112900,60999100,17550,17550,17550,17550,0
|
|
20250306,112800,60999100,17550,17550,17550,17550,0
|
|
20250306,112700,60999100,17550,17550,17550,17550,0
|
|
20250306,112600,60999100,17550,17550,17550,17550,0
|
|
20250306,112500,60999100,17550,17550,17550,17550,0
|
|
20250306,112400,60999100,17550,17550,17550,17550,0
|
|
20250306,112300,60999100,17550,17550,17550,17550,0
|
|
20250306,112200,60999100,17550,17550,17550,17550,1
|
|
20250306,112100,60981550,17570,17570,17570,17570,0
|
|
20250306,112000,60981550,17570,17570,17570,17570,1
|
|
20250306,111900,60963980,17500,17430,17500,17430,219
|
|
20250306,111800,57131550,17590,17590,17590,17590,0
|
|
20250306,111700,57131550,17590,17590,17590,17590,0
|
|
20250306,111600,57131550,17590,17590,17590,17590,3
|
|
20250306,111500,57078780,17710,17710,17710,17710,0
|
|
20250306,111400,57078780,17710,17710,17710,17710,0
|
|
20250306,111300,57078780,17710,17710,17710,17710,0
|
|
20250306,111200,57078780,17710,17710,17710,17710,0
|
|
20250306,111100,57078780,17710,17710,17710,17710,0
|
|
20250306,111000,57078780,17710,17710,17710,17710,0
|
|
20250306,110900,57078780,17710,17710,17710,17710,0
|
|
20250306,110800,57078780,17710,17710,17710,17710,0
|
|
20250306,110700,57078780,17710,17710,17710,17710,0
|
|
20250306,110600,57078780,17710,17710,17710,17710,0
|
|
20250306,110500,57078780,17710,17710,17710,17710,0
|
|
20250306,110400,57078780,17710,17710,17710,17710,0
|
|
20250306,110300,57078780,17710,17710,17710,17710,1
|
|
20250306,110200,57061070,17600,17600,17600,17600,1
|
|
20250306,110100,57043470,17440,17400,17440,17400,287
|
|
20250306,110000,52042830,17400,17400,17400,17400,1
|
|
20250306,105900,52025430,17360,17360,17360,17360,2
|
|
20250306,105800,51990710,17400,17400,17400,17400,2
|
|
20250306,105700,51955910,17400,17400,17400,17400,0
|
|
20250306,105600,51955910,17400,17400,17400,17400,0
|
|
20250306,105500,51955910,17400,17400,17400,17400,0
|
|
20250306,105400,51955910,17400,17400,17400,17400,0
|
|
20250306,105300,51955910,17400,17400,17400,17400,5
|
|
20250306,105200,51868910,17400,17400,17400,17400,50
|
|
20250306,105100,50998910,17400,17400,17400,17400,0
|
|
20250306,105000,50998910,17400,17400,17400,17400,0
|
|
20250306,104900,50998910,17400,17400,17400,17400,0
|
|
20250306,104800,50998910,17400,17400,17400,17400,50
|
|
20250306,104700,50128910,17400,17400,17400,17400,0
|
|
20250306,104600,50128910,17400,17400,17400,17400,0
|
|
20250306,104500,50128910,17400,17400,17400,17400,6
|
|
20250306,104400,50024510,17400,17400,17400,17400,0
|
|
20250306,104300,50024510,17400,17400,17400,17400,0
|
|
20250306,104200,50024510,17400,17400,17400,17400,0
|
|
20250306,104100,50024510,17400,17400,17400,17400,0
|
|
20250306,104000,50024510,17400,17400,17400,17400,0
|
|
20250306,103900,50024510,17400,17400,17400,17400,0
|
|
20250306,103800,50024510,17400,17400,17400,17400,1
|
|
20250306,103700,50007110,17400,17400,17400,17400,3
|
|
20250306,103600,49954910,17400,17400,17400,17400,0
|
|
20250306,103500,49954910,17400,17400,17400,17400,0
|
|
20250306,103400,49954910,17400,17400,17400,17400,0
|
|
20250306,103300,49954910,17400,17400,17400,17400,1
|
|
20250306,103200,49937510,17400,17400,17400,17400,53
|
|
20250306,103100,49015310,17400,17270,17400,17270,3
|
|
20250306,103000,48963250,17410,17410,17410,17410,0
|
|
20250306,102900,48963250,17410,17410,17410,17410,0
|
|
20250306,102800,48963250,17410,17410,17410,17410,0
|
|
20250306,102700,48963250,17410,17410,17410,17410,0
|
|
20250306,102600,48963250,17410,17410,17410,17410,0
|
|
20250306,102500,48963250,17410,17410,17410,17410,90
|
|
20250306,102400,47396350,17420,17420,17420,17420,1
|
|
20250306,102300,47378930,17260,17420,17420,17260,130
|
|
20250306,102200,45131590,17420,17420,17420,17420,1
|
|
20250306,102100,45114170,17350,17350,17350,17350,78
|
|
20250306,102000,43760870,17430,17430,17430,17430,0
|
|
20250306,101900,43760870,17430,17430,17430,17430,0
|
|
20250306,101800,43760870,17430,17430,17430,17430,0
|
|
20250306,101700,43760870,17430,17430,17430,17430,0
|
|
20250306,101600,43760870,17430,17430,17430,17430,0
|
|
20250306,101500,43760870,17430,17430,17430,17430,1
|
|
20250306,101400,43743440,17430,17430,17430,17430,1
|
|
20250306,101300,43726010,17350,17350,17350,17350,0
|
|
20250306,101200,43726010,17350,17320,17350,17320,22
|
|
20250306,101100,43344610,17350,17350,17350,17350,0
|
|
20250306,101000,43344610,17350,17350,17350,17350,1
|
|
20250306,100900,43327260,17300,17280,17300,17280,184
|
|
20250306,100800,40147380,17260,17260,17260,17260,5
|
|
20250306,100700,40061080,17270,17270,17270,17270,18
|
|
20250306,100600,39750220,17240,17240,17240,17240,1
|
|
20250306,100500,39732980,17240,17240,17240,17240,14
|
|
20250306,100400,39491620,17230,17240,17240,17230,51
|
|
20250306,100300,38612690,17230,17230,17230,17230,0
|
|
20250306,100200,38612690,17230,17280,17280,17230,81
|
|
20250306,100100,37217010,17230,17230,17230,17230,10
|
|
20250306,100000,37044710,17280,17280,17280,17280,0
|
|
20250306,095900,37044710,17280,17230,17280,17230,13
|
|
20250306,095800,36820670,17280,17280,17280,17280,0
|
|
20250306,095700,36820670,17280,17280,17280,17280,0
|
|
20250306,095600,36820670,17280,17280,17280,17280,1
|
|
20250306,095500,36803390,17220,17220,17220,17220,6
|
|
20250306,095400,36700070,17270,17270,17270,17270,2
|
|
20250306,095300,36665530,17280,17280,17280,17280,5
|
|
20250306,095200,36579130,17300,17300,17300,17300,0
|
|
20250306,095100,36579130,17300,17300,17300,17300,0
|
|
20250306,095000,36579130,17300,17300,17300,17300,0
|
|
20250306,094900,36579130,17300,17260,17400,17180,252
|
|
20250306,094800,32238860,17270,17280,17280,17270,37
|
|
20250306,094700,31599830,17280,17320,17320,17280,166
|
|
20250306,094600,28728180,17330,17330,17330,17330,0
|
|
20250306,094500,28728180,17330,17330,17330,17330,7
|
|
20250306,094400,28606870,17330,17440,17440,17330,8
|
|
20250306,094300,28467710,17450,17450,17450,17450,1
|
|
20250306,094200,28450260,17460,17460,17460,17460,100
|
|
20250306,094100,26704260,17460,17460,17460,17460,1
|
|
20250306,094000,26686800,17470,17320,17470,17320,6
|
|
20250306,093900,26582730,17470,17470,17470,17470,1
|
|
20250306,093800,26565260,17300,17300,17300,17300,0
|
|
20250306,093700,26565260,17300,17320,17470,17300,112
|
|
20250306,093600,24626440,17320,17500,17500,17320,62
|
|
20250306,093500,23552420,17330,17350,17350,17330,4
|
|
20250306,093400,23483060,17370,17380,17380,17370,7
|
|
20250306,093300,23361410,17380,17380,17380,17380,0
|
|
20250306,093200,23361410,17380,17380,17380,17380,0
|
|
20250306,093100,23361410,17380,17380,17380,17380,22
|
|
20250306,093000,22979050,17380,17380,17380,17380,126
|
|
20250306,092900,20789170,17560,17560,17560,17560,1
|
|
20250306,092800,20771610,17410,17420,17420,17410,28
|
|
20250306,092700,20283930,17580,17580,17580,17580,1
|
|
20250306,092600,20266350,17410,17420,17420,17410,140
|
|
20250306,092500,17827950,17590,17450,17590,17410,81
|
|
20250306,092400,16415160,17600,17550,17600,17480,298
|
|
20250306,092300,11199460,17680,17680,17680,17680,0
|
|
20250306,092200,11199460,17680,17560,17680,17560,6
|
|
20250306,092100,11093980,17740,17740,17740,17740,0
|
|
20250306,092000,11093980,17740,17740,17740,17740,0
|
|
20250306,091900,11093980,17740,17570,17740,17570,3
|
|
20250306,091800,11041100,17560,17560,17560,17560,1
|
|
20250306,091700,11023540,17690,17660,17690,17660,130
|
|
20250306,091600,8723870,17690,17690,17690,17690,30
|
|
20250306,091500,8193170,17750,17690,17750,17690,11
|
|
20250306,091400,7998520,17680,17640,17680,17640,176
|
|
20250306,091300,4888680,17660,17660,17660,17660,6
|
|
20250306,091200,4782720,17670,17670,17670,17670,0
|
|
20250306,091100,4782720,17670,17670,17670,17670,1
|
|
20250306,091000,4765050,17510,17510,17510,17510,30
|
|
20250306,090900,4239750,17730,17730,17730,17730,1
|
|
20250306,090800,4222020,17740,17740,17740,17740,70
|
|
20250306,090700,2980220,17760,17630,17760,17630,12
|
|
20250306,090600,2768470,17640,17620,17640,17620,77
|
|
20250306,090500,1411450,17520,17570,17570,17520,21
|
|
20250306,090400,1043030,17580,17580,17580,17580,7
|
|
20250306,090300,919970,17640,17640,17640,17640,10
|
|
20250306,090200,743570,17760,17760,17760,17760,8
|
|
20250306,090100,601490,17860,17510,17860,17510,17
|
|
20250306,090000,298570,17890,17490,17890,17490,17
|