680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,201700,150431565,17280,17280,17280,17280,371
|
|
20250307,201600,150431565,17280,17280,17280,17280,0
|
|
20250307,201500,150431565,17280,17280,17280,17280,0
|
|
20250307,201400,150431565,17280,17280,17280,17280,0
|
|
20250307,201300,150431565,17280,17280,17280,17280,0
|
|
20250307,201200,150431565,17280,17280,17280,17280,0
|
|
20250307,201100,150431565,17280,17280,17280,17280,0
|
|
20250307,201000,150431565,17280,17280,17280,17280,0
|
|
20250307,200900,150431565,17280,17280,17280,17280,0
|
|
20250307,200800,150431565,17280,17280,17280,17280,0
|
|
20250307,200700,150431565,17280,17280,17280,17280,0
|
|
20250307,200600,150431565,17280,17280,17280,17280,0
|
|
20250307,200500,150431565,17280,17280,17280,17280,0
|
|
20250307,200400,150431565,17280,17280,17280,17280,0
|
|
20250307,200300,150431565,17280,17280,17280,17280,0
|
|
20250307,200200,150431565,17280,17280,17280,17280,0
|
|
20250307,200100,150431565,17280,17280,17280,17280,0
|
|
20250307,200000,150431565,17280,17280,17280,17280,0
|
|
20250307,195900,150431565,17280,17280,17280,17280,0
|
|
20250307,195800,150431565,17280,17280,17280,17280,0
|
|
20250307,195700,150431565,17280,17280,17280,17280,0
|
|
20250307,195600,150431565,17280,17280,17280,17280,0
|
|
20250307,195500,150431565,17280,17280,17280,17280,0
|
|
20250307,195400,150431565,17280,17280,17280,17280,0
|
|
20250307,195300,150431565,17280,17280,17280,17280,0
|
|
20250307,195200,150431565,17280,17280,17280,17280,0
|
|
20250307,195100,150431565,17280,17280,17280,17280,0
|
|
20250307,195000,150431565,17280,17280,17280,17280,0
|
|
20250307,194900,150431565,17280,17280,17280,17280,0
|
|
20250307,194800,150431565,17280,17280,17280,17280,0
|
|
20250307,194700,150431565,17280,17280,17280,17280,371
|
|
20250307,194600,150431565,17280,17280,17280,17280,0
|
|
20250307,194500,150431565,17280,17280,17280,17280,0
|
|
20250307,194400,150431565,17280,17280,17280,17280,0
|
|
20250307,194300,150431565,17280,17280,17280,17280,0
|
|
20250307,194200,150431565,17280,17280,17280,17280,0
|
|
20250307,194100,150431565,17280,17280,17280,17280,0
|
|
20250307,194000,150431565,17280,17280,17280,17280,0
|
|
20250307,193900,150431565,17280,17280,17280,17280,0
|
|
20250307,193800,150431565,17280,17280,17280,17280,0
|
|
20250307,193700,150431565,17280,17280,17280,17280,0
|
|
20250307,193600,150431565,17280,17280,17280,17280,0
|
|
20250307,193500,150431565,17280,17280,17280,17280,0
|
|
20250307,193400,150431565,17280,17280,17280,17280,0
|
|
20250307,193300,150431565,17280,17280,17280,17280,0
|
|
20250307,193200,150431565,17280,17280,17280,17280,0
|
|
20250307,193100,150431565,17280,17280,17280,17280,0
|
|
20250307,193000,150431565,17280,17280,17280,17280,0
|
|
20250307,192900,150431565,17280,17280,17280,17280,0
|
|
20250307,192800,150431565,17280,17280,17280,17280,0
|
|
20250307,192700,150431565,17280,17280,17280,17280,0
|
|
20250307,192600,150431565,17280,17280,17280,17280,0
|
|
20250307,192500,150431565,17280,17280,17280,17280,0
|
|
20250307,192400,150431565,17280,17280,17280,17280,0
|
|
20250307,192300,150431565,17280,17280,17280,17280,0
|
|
20250307,192200,150431565,17280,17280,17280,17280,0
|
|
20250307,192100,150431565,17280,17280,17280,17280,0
|
|
20250307,192000,150431565,17280,17280,17280,17280,0
|
|
20250307,191900,150431565,17280,17280,17280,17280,0
|
|
20250307,191800,150431565,17280,17280,17280,17280,0
|
|
20250307,191700,150431565,17280,17280,17280,17280,371
|
|
20250307,191600,150431565,17280,17280,17280,17280,0
|
|
20250307,191500,150431565,17280,17280,17280,17280,0
|
|
20250307,191400,150431565,17280,17280,17280,17280,0
|
|
20250307,191300,150431565,17280,17280,17280,17280,0
|
|
20250307,191200,150431565,17280,17280,17280,17280,0
|
|
20250307,191100,150431565,17280,17280,17280,17280,0
|
|
20250307,191000,150431565,17280,17280,17280,17280,0
|
|
20250307,190900,150431565,17280,17280,17280,17280,0
|
|
20250307,190800,150431565,17280,17280,17280,17280,0
|
|
20250307,190700,150431565,17280,17280,17280,17280,0
|
|
20250307,190600,150431565,17280,17280,17280,17280,0
|
|
20250307,190500,150431565,17280,17280,17280,17280,0
|
|
20250307,190400,150431565,17280,17280,17280,17280,0
|
|
20250307,190300,150431565,17280,17280,17280,17280,0
|
|
20250307,190200,150431565,17280,17280,17280,17280,0
|
|
20250307,190100,150431565,17280,17280,17280,17280,0
|
|
20250307,190000,150431565,17280,17280,17280,17280,0
|
|
20250307,185900,150431565,17280,17280,17280,17280,0
|
|
20250307,185800,150431565,17280,17280,17280,17280,0
|
|
20250307,185700,150431565,17280,17280,17280,17280,0
|
|
20250307,185600,150431565,17280,17280,17280,17280,0
|
|
20250307,185500,150431565,17280,17280,17280,17280,0
|
|
20250307,185400,150431565,17280,17280,17280,17280,0
|
|
20250307,185300,150431565,17280,17280,17280,17280,0
|
|
20250307,185200,150431565,17280,17280,17280,17280,0
|
|
20250307,185100,150431565,17280,17280,17280,17280,0
|
|
20250307,185000,150431565,17280,17280,17280,17280,0
|
|
20250307,184900,150431565,17280,17280,17280,17280,0
|
|
20250307,184800,150431565,17280,17280,17280,17280,0
|
|
20250307,184700,150431565,17280,17280,17280,17280,371
|
|
20250307,184600,150431565,17280,17280,17280,17280,0
|
|
20250307,184500,150431565,17280,17280,17280,17280,0
|
|
20250307,184400,150431565,17280,17280,17280,17280,0
|
|
20250307,184300,150431565,17280,17280,17280,17280,0
|
|
20250307,184200,150431565,17280,17280,17280,17280,0
|
|
20250307,184100,150431565,17280,17280,17280,17280,0
|
|
20250307,184000,150431565,17280,17280,17280,17280,0
|
|
20250307,183900,150431565,17280,17280,17280,17280,0
|
|
20250307,183800,150431565,17280,17280,17280,17280,0
|
|
20250307,183700,150431565,17280,17280,17280,17280,0
|
|
20250307,183600,150431565,17280,17280,17280,17280,0
|
|
20250307,183500,150431565,17280,17280,17280,17280,0
|
|
20250307,183400,150431565,17280,17280,17280,17280,0
|
|
20250307,183300,150431565,17280,17280,17280,17280,0
|
|
20250307,183200,150431565,17280,17280,17280,17280,0
|
|
20250307,183100,150431565,17280,17280,17280,17280,0
|
|
20250307,183000,150431565,17280,17280,17280,17280,0
|
|
20250307,182900,150431565,17280,17280,17280,17280,0
|
|
20250307,182800,150431565,17280,17280,17280,17280,0
|
|
20250307,182700,150431565,17280,17280,17280,17280,0
|
|
20250307,182600,150431565,17280,17280,17280,17280,0
|
|
20250307,182500,150431565,17280,17280,17280,17280,0
|
|
20250307,182400,150431565,17280,17280,17280,17280,0
|
|
20250307,182300,150431565,17280,17280,17280,17280,0
|
|
20250307,182200,150431565,17280,17280,17280,17280,0
|
|
20250307,182100,150431565,17280,17280,17280,17280,0
|
|
20250307,182000,150431565,17280,17280,17280,17280,0
|
|
20250307,181900,150431565,17280,17280,17280,17280,0
|
|
20250307,181800,150431565,17280,17280,17280,17280,0
|
|
20250307,181700,150431565,17280,17280,17280,17280,371
|
|
20250307,181600,150431565,17280,17280,17280,17280,0
|
|
20250307,181500,150431565,17280,17280,17280,17280,0
|
|
20250307,181400,150431565,17280,17280,17280,17280,0
|
|
20250307,181300,150431565,17280,17280,17280,17280,0
|
|
20250307,181200,150431565,17280,17280,17280,17280,0
|
|
20250307,181100,150431565,17280,17280,17280,17280,0
|
|
20250307,181000,150431565,17280,17280,17280,17280,0
|
|
20250307,180900,150431565,17280,17280,17280,17280,0
|
|
20250307,180800,150431565,17280,17280,17280,17280,0
|
|
20250307,180700,150431565,17280,17280,17280,17280,0
|
|
20250307,180600,150431565,17280,17280,17280,17280,0
|
|
20250307,180500,150431565,17280,17280,17280,17280,0
|
|
20250307,180400,150431565,17280,17280,17280,17280,0
|
|
20250307,180300,150431565,17280,17280,17280,17280,0
|
|
20250307,180200,150431565,17280,17280,17280,17280,0
|
|
20250307,180100,150431565,17280,17280,17280,17280,0
|
|
20250307,180000,150431565,17280,17280,17280,17280,0
|
|
20250307,175900,150431565,17280,17280,17280,17280,0
|
|
20250307,175800,150431565,17280,17280,17280,17280,0
|
|
20250307,175700,150431565,17280,17280,17280,17280,0
|
|
20250307,175600,150431565,17280,17280,17280,17280,0
|
|
20250307,175500,150431565,17280,17280,17280,17280,0
|
|
20250307,175400,150431565,17280,17280,17280,17280,0
|
|
20250307,175300,150431565,17280,17280,17280,17280,0
|
|
20250307,175200,150431565,17280,17280,17280,17280,0
|
|
20250307,175100,150431565,17280,17280,17280,17280,0
|
|
20250307,175000,150431565,17280,17280,17280,17280,0
|
|
20250307,174900,150431565,17280,17280,17280,17280,0
|
|
20250307,174800,150431565,17280,17280,17280,17280,0
|
|
20250307,174700,150431565,17280,17280,17280,17280,371
|
|
20250307,174600,150431565,17280,17280,17280,17280,0
|
|
20250307,174500,150431565,17280,17280,17280,17280,0
|
|
20250307,174400,150431565,17280,17280,17280,17280,0
|
|
20250307,174300,150431565,17280,17280,17280,17280,0
|
|
20250307,174200,150431565,17280,17280,17280,17280,0
|
|
20250307,174100,150431565,17280,17280,17280,17280,0
|
|
20250307,174000,150431565,17280,17280,17280,17280,0
|
|
20250307,173900,150431565,17280,17280,17280,17280,0
|
|
20250307,173800,150431565,17280,17280,17280,17280,0
|
|
20250307,173700,150431565,17280,17280,17280,17280,0
|
|
20250307,173600,150431565,17280,17280,17280,17280,0
|
|
20250307,173500,150431565,17280,17280,17280,17280,0
|
|
20250307,173400,150431565,17280,17280,17280,17280,0
|
|
20250307,173300,150431565,17280,17280,17280,17280,0
|
|
20250307,173200,150431565,17280,17280,17280,17280,0
|
|
20250307,173100,150431565,17280,17280,17280,17280,0
|
|
20250307,173000,150431565,17280,17280,17280,17280,0
|
|
20250307,172900,150431565,17280,17280,17280,17280,0
|
|
20250307,172800,150431565,17280,17280,17280,17280,0
|
|
20250307,172700,150431565,17280,17280,17280,17280,0
|
|
20250307,172600,150431565,17280,17280,17280,17280,0
|
|
20250307,172500,150431565,17280,17280,17280,17280,0
|
|
20250307,172400,150431565,17280,17280,17280,17280,0
|
|
20250307,172300,150431565,17280,17280,17280,17280,0
|
|
20250307,172200,150431565,17280,17280,17280,17280,0
|
|
20250307,172100,150431565,17280,17280,17280,17280,0
|
|
20250307,172000,150431565,17280,17280,17280,17280,0
|
|
20250307,171900,150431565,17280,17280,17280,17280,0
|
|
20250307,171800,150431565,17280,17280,17280,17280,0
|
|
20250307,171700,150431565,17280,17280,17280,17280,371
|
|
20250307,171600,150431565,17280,17280,17280,17280,0
|
|
20250307,171500,150431565,17280,17280,17280,17280,0
|
|
20250307,171400,150431565,17280,17280,17280,17280,0
|
|
20250307,171300,150431565,17280,17280,17280,17280,0
|
|
20250307,171200,150431565,17280,17280,17280,17280,0
|
|
20250307,171100,150431565,17280,17280,17280,17280,0
|
|
20250307,171000,150431565,17280,17280,17280,17280,0
|
|
20250307,170900,150431565,17280,17280,17280,17280,0
|
|
20250307,170800,150431565,17280,17280,17280,17280,0
|
|
20250307,170700,150431565,17280,17280,17280,17280,0
|
|
20250307,170600,150431565,17280,17280,17280,17280,0
|
|
20250307,170500,150431565,17280,17280,17280,17280,0
|
|
20250307,170400,150431565,17280,17280,17280,17280,0
|
|
20250307,170300,150431565,17280,17280,17280,17280,0
|
|
20250307,170200,150431565,17280,17280,17280,17280,0
|
|
20250307,170100,150431565,17280,17280,17280,17280,0
|
|
20250307,170000,150431565,17280,17280,17280,17280,0
|
|
20250307,165900,150431565,17280,17280,17280,17280,0
|
|
20250307,165800,150431565,17280,17280,17280,17280,0
|
|
20250307,165700,150431565,17280,17280,17280,17280,0
|
|
20250307,165600,150431565,17280,17280,17280,17280,0
|
|
20250307,165500,150431565,17280,17280,17280,17280,0
|
|
20250307,165400,150431565,17280,17280,17280,17280,0
|
|
20250307,165300,150431565,17280,17280,17280,17280,0
|
|
20250307,165200,150431565,17280,17280,17280,17280,0
|
|
20250307,165100,150431565,17280,17280,17280,17280,0
|
|
20250307,165000,150431565,17280,17280,17280,17280,0
|
|
20250307,164900,150431565,17280,17280,17280,17280,0
|
|
20250307,164800,150431565,17280,17280,17280,17280,0
|
|
20250307,164700,150431565,17280,17280,17280,17280,371
|
|
20250307,164600,150431565,17280,17280,17280,17280,0
|
|
20250307,164500,150431565,17280,17280,17280,17280,0
|
|
20250307,164400,150431565,17280,17280,17280,17280,0
|
|
20250307,164300,150431565,17280,17280,17280,17280,0
|
|
20250307,164200,150431565,17280,17280,17280,17280,0
|
|
20250307,164100,150431565,17280,17280,17280,17280,0
|
|
20250307,164000,150431565,17280,17280,17280,17280,0
|
|
20250307,163900,150431565,17280,17280,17280,17280,0
|
|
20250307,163800,150431565,17280,17280,17280,17280,0
|
|
20250307,163700,150431565,17280,17280,17280,17280,0
|
|
20250307,163600,150431565,17280,17280,17280,17280,0
|
|
20250307,163500,150431565,17280,17280,17280,17280,0
|
|
20250307,163400,150431565,17280,17280,17280,17280,0
|
|
20250307,163300,150431565,17280,17280,17280,17280,0
|
|
20250307,163200,150431565,17280,17280,17280,17280,0
|
|
20250307,163100,150431565,17280,17280,17280,17280,0
|
|
20250307,163000,150431565,17280,17280,17280,17280,0
|
|
20250307,162900,150431565,17280,17280,17280,17280,0
|
|
20250307,162800,150431565,17280,17280,17280,17280,0
|
|
20250307,162700,150431565,17280,17280,17280,17280,0
|
|
20250307,162600,150431565,17280,17280,17280,17280,0
|
|
20250307,162500,150431565,17280,17280,17280,17280,0
|
|
20250307,162400,150431565,17280,17280,17280,17280,0
|
|
20250307,162300,150431565,17280,17280,17280,17280,0
|
|
20250307,162200,150431565,17280,17280,17280,17280,0
|
|
20250307,162100,150431565,17280,17280,17280,17280,0
|
|
20250307,162000,150431565,17280,17280,17280,17280,0
|
|
20250307,161900,150431565,17280,17280,17280,17280,0
|
|
20250307,161800,150431565,17280,17280,17280,17280,0
|
|
20250307,161700,150431565,17280,17280,17280,17280,371
|
|
20250307,161600,150431565,17280,17280,17280,17280,0
|
|
20250307,161500,150431565,17280,17280,17280,17280,0
|
|
20250307,161400,150431565,17280,17280,17280,17280,0
|
|
20250307,161300,150431565,17280,17280,17280,17280,0
|
|
20250307,161200,150431565,17280,17280,17280,17280,0
|
|
20250307,161100,150431565,17280,17280,17280,17280,0
|
|
20250307,161000,150431565,17280,17280,17280,17280,0
|
|
20250307,160900,150431565,17280,17280,17280,17280,0
|
|
20250307,160800,150431565,17280,17280,17280,17280,0
|
|
20250307,160700,150431565,17280,17280,17280,17280,0
|
|
20250307,160600,150431565,17280,17280,17280,17280,0
|
|
20250307,160500,150431565,17280,17280,17280,17280,0
|
|
20250307,160400,150431565,17280,17280,17280,17280,0
|
|
20250307,160300,150431565,17280,17280,17280,17280,0
|
|
20250307,160200,150431565,17280,17280,17280,17280,0
|
|
20250307,160100,150431565,17280,17280,17280,17280,0
|
|
20250307,160000,150431565,17280,17280,17280,17280,0
|
|
20250307,155900,150431565,17280,17280,17280,17280,0
|
|
20250307,155800,150431565,17280,17280,17280,17280,0
|
|
20250307,155700,150431565,17280,17280,17280,17280,0
|
|
20250307,155600,150431565,17280,17280,17280,17280,0
|
|
20250307,155500,150431565,17280,17280,17280,17280,0
|
|
20250307,155400,150431565,17280,17280,17280,17280,0
|
|
20250307,155300,150431565,17280,17280,17280,17280,0
|
|
20250307,155200,150431565,17280,17280,17280,17280,0
|
|
20250307,155100,150431565,17280,17280,17280,17280,0
|
|
20250307,155000,150431565,17280,17280,17280,17280,0
|
|
20250307,154900,150431565,17280,17280,17280,17280,0
|
|
20250307,154800,150431565,17280,17280,17280,17280,0
|
|
20250307,154700,150431565,17280,17280,17280,17280,371
|
|
20250307,154600,150431565,17280,17280,17280,17280,0
|
|
20250307,154500,150431565,17280,17280,17280,17280,0
|
|
20250307,154400,150431565,17280,17280,17280,17280,0
|
|
20250307,154300,150431565,17280,17280,17280,17280,0
|
|
20250307,154200,150431565,17280,17280,17280,17280,0
|
|
20250307,154100,150431565,17280,17280,17280,17280,0
|
|
20250307,154000,150431565,17280,17280,17280,17280,0
|
|
20250307,153900,150431565,17280,17280,17280,17280,0
|
|
20250307,153800,150431565,17280,17280,17280,17280,0
|
|
20250307,153700,150431565,17280,17280,17280,17280,0
|
|
20250307,153600,150431565,17280,17280,17280,17280,0
|
|
20250307,153500,150431565,17280,17280,17280,17280,0
|
|
20250307,153400,150431565,17280,17280,17280,17280,0
|
|
20250307,153300,150431565,17280,17280,17280,17280,0
|
|
20250307,153200,150431565,17280,17280,17280,17280,0
|
|
20250307,153100,150431565,17280,17280,17280,17280,0
|
|
20250307,153000,150431565,17280,17280,17280,17280,371
|
|
20250307,152900,144020685,17440,17440,17440,17440,0
|
|
20250307,152800,144020685,17440,17440,17440,17440,0
|
|
20250307,152700,144020685,17440,17440,17440,17440,0
|
|
20250307,152600,144020685,17440,17440,17440,17440,0
|
|
20250307,152500,144020685,17440,17440,17440,17440,0
|
|
20250307,152400,144020685,17440,17440,17440,17440,0
|
|
20250307,152300,144020685,17440,17440,17440,17440,0
|
|
20250307,152200,144020685,17440,17440,17440,17440,0
|
|
20250307,152100,144020685,17440,17440,17440,17440,0
|
|
20250307,152000,144020685,17440,17440,17440,17440,0
|
|
20250307,151900,144020685,17440,17440,17440,17440,1
|
|
20250307,151800,144003245,17340,17340,17340,17340,1
|
|
20250307,151700,143985905,17460,17460,17460,17460,0
|
|
20250307,151600,143985905,17460,17460,17460,17460,0
|
|
20250307,151500,143985905,17460,17460,17460,17460,0
|
|
20250307,151400,143985905,17460,17460,17460,17460,0
|
|
20250307,151300,143985905,17460,17460,17460,17460,0
|
|
20250307,151200,143985905,17460,17440,17460,17300,796
|
|
20250307,151100,130152465,17470,17470,17470,17470,0
|
|
20250307,151000,130152465,17470,17445,17470,17445,2
|
|
20250307,150900,130117550,17480,17480,17480,17480,0
|
|
20250307,150800,130117550,17480,17480,17480,17480,0
|
|
20250307,150700,130117550,17480,17480,17480,17480,34
|
|
20250307,150600,129523230,17410,17420,17420,17410,80
|
|
20250307,150500,128130120,17420,17420,17420,17420,0
|
|
20250307,150400,128130120,17420,17420,17420,17420,0
|
|
20250307,150300,128130120,17420,17420,17420,17420,0
|
|
20250307,150200,128130120,17420,17420,17420,17420,0
|
|
20250307,150100,128130120,17420,17480,17480,17420,31
|
|
20250307,150000,127589740,17480,17440,17480,17440,35
|
|
20250307,145900,126979140,17440,17430,17440,17430,482
|
|
20250307,145800,118573270,17410,17410,17410,17410,45
|
|
20250307,145700,117789820,17410,17410,17410,17410,0
|
|
20250307,145600,117789820,17410,17420,17420,17410,10
|
|
20250307,145500,117615670,17410,17410,17410,17410,0
|
|
20250307,145400,117615670,17410,17410,17410,17410,28
|
|
20250307,145300,117128190,17420,17420,17420,17420,1
|
|
20250307,145200,117110770,17420,17410,17420,17410,67
|
|
20250307,145100,115944140,17410,17410,17410,17410,0
|
|
20250307,145000,115944140,17410,17410,17410,17410,0
|
|
20250307,144900,115944140,17410,17410,17410,17410,0
|
|
20250307,144800,115944140,17410,17410,17410,17410,1
|
|
20250307,144700,115926730,17420,17420,17420,17420,0
|
|
20250307,144600,115926730,17420,17420,17420,17420,0
|
|
20250307,144500,115926730,17420,17420,17420,17420,1
|
|
20250307,144400,115909310,17340,17340,17340,17340,1
|
|
20250307,144300,115891970,17420,17420,17420,17420,0
|
|
20250307,144200,115891970,17420,17420,17420,17420,0
|
|
20250307,144100,115891970,17420,17420,17420,17420,0
|
|
20250307,144000,115891970,17420,17420,17420,17420,0
|
|
20250307,143900,115891970,17420,17340,17420,17340,31
|
|
20250307,143800,115354350,17340,17340,17340,17340,6
|
|
20250307,143700,115250310,17440,17440,17440,17440,0
|
|
20250307,143600,115250310,17440,17440,17440,17440,0
|
|
20250307,143500,115250310,17440,17440,17440,17440,0
|
|
20250307,143400,115250310,17440,17440,17440,17440,0
|
|
20250307,143300,115250310,17440,17440,17440,17440,0
|
|
20250307,143200,115250310,17440,17440,17440,17440,0
|
|
20250307,143100,115250310,17440,17440,17440,17440,0
|
|
20250307,143000,115250310,17440,17440,17440,17440,0
|
|
20250307,142900,115250310,17440,17440,17440,17440,1
|
|
20250307,142800,115232870,17320,17320,17320,17320,0
|
|
20250307,142700,115232870,17320,17320,17320,17320,0
|
|
20250307,142600,115232870,17320,17320,17320,17320,35
|
|
20250307,142500,114626670,17310,17310,17310,17310,0
|
|
20250307,142400,114626670,17310,17310,17310,17310,0
|
|
20250307,142300,114626670,17310,17310,17310,17310,0
|
|
20250307,142200,114626670,17310,17310,17310,17310,0
|
|
20250307,142100,114626670,17310,17310,17310,17310,0
|
|
20250307,142000,114626670,17310,17310,17310,17310,0
|
|
20250307,141900,114626670,17310,17310,17310,17310,0
|
|
20250307,141800,114626670,17310,17310,17310,17310,0
|
|
20250307,141700,114626670,17310,17310,17310,17310,0
|
|
20250307,141600,114626670,17310,17310,17310,17310,0
|
|
20250307,141500,114626670,17310,17310,17310,17310,0
|
|
20250307,141400,114626670,17310,17360,17360,17310,126
|
|
20250307,141300,112441090,17440,17440,17440,17440,0
|
|
20250307,141200,112441090,17440,17440,17440,17440,0
|
|
20250307,141100,112441090,17440,17440,17440,17440,0
|
|
20250307,141000,112441090,17440,17440,17440,17440,0
|
|
20250307,140900,112441090,17440,17440,17440,17440,0
|
|
20250307,140800,112441090,17440,17440,17440,17440,70
|
|
20250307,140700,111220290,17350,17350,17350,17350,0
|
|
20250307,140600,111220290,17350,17350,17350,17350,0
|
|
20250307,140500,111220290,17350,17400,17400,17350,336
|
|
20250307,140400,105374510,17440,17440,17440,17410,9
|
|
20250307,140300,105217580,17450,17450,17450,17450,61
|
|
20250307,140200,104153130,17540,17540,17540,17540,0
|
|
20250307,140100,104153130,17540,17500,17540,17500,9
|
|
20250307,140000,103995310,17500,17500,17500,17500,10
|
|
20250307,135900,103820310,17540,17540,17540,17540,0
|
|
20250307,135800,103820310,17540,17470,17540,17470,8
|
|
20250307,135700,103680480,17540,17540,17540,17540,0
|
|
20250307,135600,103680480,17540,17540,17540,17540,6
|
|
20250307,135500,103575240,17540,17490,17540,17490,3
|
|
20250307,135400,103522670,17550,17550,17550,17550,0
|
|
20250307,135300,103522670,17550,17550,17550,17550,0
|
|
20250307,135200,103522670,17550,17550,17550,17550,0
|
|
20250307,135100,103522670,17550,17550,17550,17550,1
|
|
20250307,135000,103505120,17570,17570,17570,17570,0
|
|
20250307,134900,103505120,17570,17570,17570,17570,0
|
|
20250307,134800,103505120,17570,17570,17570,17570,0
|
|
20250307,134700,103505120,17570,17570,17570,17570,10
|
|
20250307,134600,103329420,17570,17570,17570,17570,0
|
|
20250307,134500,103329420,17570,17570,17570,17570,0
|
|
20250307,134400,103329420,17570,17570,17570,17570,1
|
|
20250307,134300,103311850,17480,17480,17480,17480,3
|
|
20250307,134200,103259410,17570,17570,17570,17570,0
|
|
20250307,134100,103259410,17570,17570,17570,17570,0
|
|
20250307,134000,103259410,17570,17570,17570,17570,0
|
|
20250307,133900,103259410,17570,17570,17570,17570,0
|
|
20250307,133800,103259410,17570,17570,17570,17570,0
|
|
20250307,133700,103259410,17570,17570,17570,17570,5
|
|
20250307,133600,103171560,17570,17570,17570,17570,0
|
|
20250307,133500,103171560,17570,17570,17570,17570,0
|
|
20250307,133400,103171560,17570,17570,17570,17570,1
|
|
20250307,133300,103153990,17480,17480,17480,17480,10
|
|
20250307,133200,102979190,17610,17610,17610,17610,0
|
|
20250307,133100,102979190,17610,17610,17610,17610,0
|
|
20250307,133000,102979190,17610,17610,17610,17610,0
|
|
20250307,132900,102979190,17610,17610,17610,17610,0
|
|
20250307,132800,102979190,17610,17610,17610,17610,0
|
|
20250307,132700,102979190,17610,17610,17610,17610,0
|
|
20250307,132600,102979190,17610,17610,17610,17610,0
|
|
20250307,132500,102979190,17610,17610,17610,17610,0
|
|
20250307,132400,102979190,17610,17610,17610,17610,0
|
|
20250307,132300,102979190,17610,17610,17610,17610,0
|
|
20250307,132200,102979190,17610,17610,17610,17610,0
|
|
20250307,132100,102979190,17610,17610,17610,17610,0
|
|
20250307,132000,102979190,17610,17610,17610,17610,0
|
|
20250307,131900,102979190,17610,17610,17610,17610,13
|
|
20250307,131800,102750260,17620,17620,17620,17620,0
|
|
20250307,131700,102750260,17620,17620,17620,17620,1
|
|
20250307,131600,102732640,17620,17620,17620,17620,0
|
|
20250307,131500,102732640,17620,17620,17620,17620,0
|
|
20250307,131400,102732640,17620,17620,17620,17620,0
|
|
20250307,131300,102732640,17620,17620,17620,17620,0
|
|
20250307,131200,102732640,17620,17620,17620,17620,0
|
|
20250307,131100,102732640,17620,17620,17620,17620,0
|
|
20250307,131000,102732640,17620,17620,17620,17620,0
|
|
20250307,130900,102732640,17620,17620,17620,17620,0
|
|
20250307,130800,102732640,17620,17600,17630,17600,136
|
|
20250307,130700,100337130,17590,17570,17590,17570,39
|
|
20250307,130600,99651500,17550,17550,17550,17550,0
|
|
20250307,130500,99651500,17550,17550,17550,17550,0
|
|
20250307,130400,99651500,17550,17490,17550,17490,100
|
|
20250307,130300,97899010,17360,17360,17360,17360,1
|
|
20250307,130200,97881650,17450,17450,17450,17450,0
|
|
20250307,130100,97881650,17450,17450,17450,17450,1
|
|
20250307,130000,97864200,17500,17500,17500,17500,0
|
|
20250307,125900,97864200,17500,17500,17500,17500,0
|
|
20250307,125800,97864200,17500,17500,17500,17500,0
|
|
20250307,125700,97864200,17500,17500,17500,17500,0
|
|
20250307,125600,97864200,17500,17500,17500,17500,0
|
|
20250307,125500,97864200,17500,17500,17500,17500,0
|
|
20250307,125400,97864200,17500,17500,17500,17500,0
|
|
20250307,125300,97864200,17500,17490,17500,17490,2
|
|
20250307,125200,97829210,17350,17350,17350,17350,0
|
|
20250307,125100,97829210,17350,17350,17350,17350,1
|
|
20250307,125000,97811860,17500,17500,17500,17500,0
|
|
20250307,124900,97811860,17500,17500,17500,17500,0
|
|
20250307,124800,97811860,17500,17500,17500,17500,0
|
|
20250307,124700,97811860,17500,17500,17500,17500,0
|
|
20250307,124600,97811860,17500,17490,17500,17490,200
|
|
20250307,124500,94312690,17500,17500,17500,17500,0
|
|
20250307,124400,94312690,17500,17500,17500,17500,0
|
|
20250307,124300,94312690,17500,17500,17500,17500,0
|
|
20250307,124200,94312690,17500,17500,17500,17500,0
|
|
20250307,124100,94312690,17500,17500,17500,17500,0
|
|
20250307,124000,94312690,17500,17500,17500,17500,0
|
|
20250307,123900,94312690,17500,17500,17500,17500,0
|
|
20250307,123800,94312690,17500,17500,17500,17500,0
|
|
20250307,123700,94312690,17500,17500,17500,17500,0
|
|
20250307,123600,94312690,17500,17500,17500,17500,0
|
|
20250307,123500,94312690,17500,17500,17500,17500,0
|
|
20250307,123400,94312690,17500,17500,17500,17500,0
|
|
20250307,123300,94312690,17500,17500,17500,17500,0
|
|
20250307,123200,94312690,17500,17500,17500,17500,0
|
|
20250307,123100,94312690,17500,17500,17500,17500,0
|
|
20250307,123000,94312690,17500,17500,17500,17500,0
|
|
20250307,122900,94312690,17500,17500,17500,17500,0
|
|
20250307,122800,94312690,17500,17500,17500,17500,0
|
|
20250307,122700,94312690,17500,17500,17500,17500,0
|
|
20250307,122600,94312690,17500,17500,17500,17500,0
|
|
20250307,122500,94312690,17500,17500,17500,17500,0
|
|
20250307,122400,94312690,17500,17500,17500,17500,0
|
|
20250307,122300,94312690,17500,17500,17500,17500,23
|
|
20250307,122200,93910190,17530,17470,17530,17470,328
|
|
20250307,122100,88170330,17470,17370,17470,17370,200
|
|
20250307,122000,84685510,17360,17360,17360,17360,0
|
|
20250307,121900,84685510,17360,17360,17360,17360,0
|
|
20250307,121800,84685510,17360,17360,17360,17360,0
|
|
20250307,121700,84685510,17360,17360,17360,17360,0
|
|
20250307,121600,84685510,17360,17360,17360,17360,0
|
|
20250307,121500,84685510,17360,17360,17360,17360,0
|
|
20250307,121400,84685510,17360,17360,17360,17360,0
|
|
20250307,121300,84685510,17360,17360,17360,17360,0
|
|
20250307,121200,84685510,17360,17360,17360,17360,0
|
|
20250307,121100,84685510,17360,17360,17360,17360,0
|
|
20250307,121000,84685510,17360,17360,17360,17360,7
|
|
20250307,120900,84563990,17360,17380,17380,17360,11
|
|
20250307,120800,84373010,17340,17380,17380,17340,2
|
|
20250307,120700,84338290,17350,17350,17350,17350,0
|
|
20250307,120600,84338290,17350,17350,17350,17350,25
|
|
20250307,120500,83904540,17390,17390,17390,17390,0
|
|
20250307,120400,83904540,17390,17390,17390,17390,0
|
|
20250307,120300,83904540,17390,17390,17390,17390,0
|
|
20250307,120200,83904540,17390,17390,17390,17390,0
|
|
20250307,120100,83904540,17390,17390,17390,17390,0
|
|
20250307,120000,83904540,17390,17390,17390,17390,0
|
|
20250307,115900,83904540,17390,17390,17390,17390,1
|
|
20250307,115800,83887150,17350,17350,17350,17350,40
|
|
20250307,115700,83193150,17430,17430,17430,17430,0
|
|
20250307,115600,83193150,17430,17430,17430,17430,0
|
|
20250307,115500,83193150,17430,17430,17430,17430,86
|
|
20250307,115400,81694170,17430,17430,17430,17430,2
|
|
20250307,115300,81659310,17430,17430,17430,17430,0
|
|
20250307,115200,81659310,17430,17430,17430,17430,0
|
|
20250307,115100,81659310,17430,17430,17430,17430,0
|
|
20250307,115000,81659310,17430,17430,17430,17430,0
|
|
20250307,114900,81659310,17430,17400,17430,17310,112
|
|
20250307,114800,79711020,17400,17400,17400,17400,0
|
|
20250307,114700,79711020,17400,17400,17400,17400,0
|
|
20250307,114600,79711020,17400,17400,17400,17400,1
|
|
20250307,114500,79693620,17310,17320,17320,17310,9
|
|
20250307,114400,79537800,17310,17310,17310,17310,0
|
|
20250307,114300,79537800,17310,17310,17310,17310,0
|
|
20250307,114200,79537800,17310,17310,17310,17310,0
|
|
20250307,114100,79537800,17310,17310,17310,17310,0
|
|
20250307,114000,79537800,17310,17320,17320,17310,3
|
|
20250307,113900,79485850,17320,17320,17320,17320,2
|
|
20250307,113800,79451210,17440,17440,17440,17440,0
|
|
20250307,113700,79451210,17440,17440,17440,17440,0
|
|
20250307,113600,79451210,17440,17440,17440,17440,5
|
|
20250307,113500,79364010,17460,17460,17460,17460,0
|
|
20250307,113400,79364010,17460,17460,17460,17460,0
|
|
20250307,113300,79364010,17460,17460,17460,17460,0
|
|
20250307,113200,79364010,17460,17460,17460,17460,1
|
|
20250307,113100,79346550,17370,17370,17370,17370,0
|
|
20250307,113000,79346550,17370,17370,17370,17370,13
|
|
20250307,112900,79120740,17490,17490,17490,17490,0
|
|
20250307,112800,79120740,17490,17490,17490,17490,0
|
|
20250307,112700,79120740,17490,17490,17490,17490,0
|
|
20250307,112600,79120740,17490,17490,17490,17490,0
|
|
20250307,112500,79120740,17490,17490,17490,17490,0
|
|
20250307,112400,79120740,17490,17490,17490,17490,0
|
|
20250307,112300,79120740,17490,17490,17490,17490,1
|
|
20250307,112200,79103250,17420,17450,17450,17420,32
|
|
20250307,112100,78545720,17460,17460,17460,17460,0
|
|
20250307,112000,78545720,17460,17420,17460,17420,6
|
|
20250307,111900,78441000,17460,17460,17460,17460,8
|
|
20250307,111800,78301320,17450,17420,17450,17420,329
|
|
20250307,111700,72564610,17420,17420,17420,17420,1
|
|
20250307,111600,72547190,17310,17320,17320,17310,55
|
|
20250307,111500,71595120,17420,17420,17420,17420,1
|
|
20250307,111400,71577700,17320,17320,17320,17320,6
|
|
20250307,111300,71473780,17420,17420,17420,17420,0
|
|
20250307,111200,71473780,17420,17420,17420,17420,0
|
|
20250307,111100,71473780,17420,17420,17420,17420,1
|
|
20250307,111000,71456360,17430,17400,17430,17400,4
|
|
20250307,110900,71386700,17400,17400,17400,17400,0
|
|
20250307,110800,71386700,17400,17400,17400,17400,1
|
|
20250307,110700,71369300,17310,17310,17310,17310,18
|
|
20250307,110600,71057720,17410,17410,17410,17410,0
|
|
20250307,110500,71057720,17410,17410,17410,17410,1
|
|
20250307,110400,71040310,17430,17430,17430,17430,0
|
|
20250307,110300,71040310,17430,17430,17430,17430,0
|
|
20250307,110200,71040310,17430,17430,17430,17430,39
|
|
20250307,110100,70360540,17430,17420,17430,17420,40
|
|
20250307,110000,69663730,17410,17320,17410,17300,749
|
|
20250307,105900,56694740,17410,17410,17410,17410,0
|
|
20250307,105800,56694740,17410,17410,17410,17410,0
|
|
20250307,105700,56694740,17410,17410,17410,17410,0
|
|
20250307,105600,56694740,17410,17410,17410,17410,0
|
|
20250307,105500,56694740,17410,17410,17410,17410,0
|
|
20250307,105400,56694740,17410,17410,17410,17410,0
|
|
20250307,105300,56694740,17410,17320,17410,17320,6
|
|
20250307,105200,56590730,17410,17410,17410,17410,0
|
|
20250307,105100,56590730,17410,17410,17410,17410,0
|
|
20250307,105000,56590730,17410,17410,17410,17410,0
|
|
20250307,104900,56590730,17410,17320,17410,17320,4
|
|
20250307,104800,56521270,17410,17410,17410,17410,0
|
|
20250307,104700,56521270,17410,17410,17410,17410,0
|
|
20250307,104600,56521270,17410,17410,17410,17410,7
|
|
20250307,104500,56399400,17410,17410,17410,17410,0
|
|
20250307,104400,56399400,17410,17410,17410,17410,0
|
|
20250307,104300,56399400,17410,17410,17410,17410,0
|
|
20250307,104200,56399400,17410,17410,17410,17410,1
|
|
20250307,104100,56381990,17410,17410,17410,17410,1
|
|
20250307,104000,56364580,17410,17410,17410,17410,0
|
|
20250307,103900,56364580,17410,17310,17410,17310,13
|
|
20250307,103800,56139360,17310,17310,17310,17310,1
|
|
20250307,103700,56122050,17420,17420,17420,17420,0
|
|
20250307,103600,56122050,17420,17420,17420,17420,0
|
|
20250307,103500,56122050,17420,17420,17420,17420,1
|
|
20250307,103400,56104630,17410,17410,17410,17410,0
|
|
20250307,103300,56104630,17410,17410,17410,17410,11
|
|
20250307,103200,55913120,17410,17320,17410,17280,51
|
|
20250307,103100,55030830,17430,17430,17430,17430,0
|
|
20250307,103000,55030830,17430,17430,17430,17430,1
|
|
20250307,102900,55013400,17430,17420,17430,17420,22
|
|
20250307,102800,54630150,17430,17430,17430,17430,0
|
|
20250307,102700,54630150,17430,17430,17430,17430,0
|
|
20250307,102600,54630150,17430,17430,17430,17430,0
|
|
20250307,102500,54630150,17430,17430,17430,17430,0
|
|
20250307,102400,54630150,17430,17430,17430,17430,0
|
|
20250307,102300,54630150,17430,17430,17430,17430,0
|
|
20250307,102200,54630150,17430,17430,17430,17430,5
|
|
20250307,102100,54543000,17430,17430,17430,17430,0
|
|
20250307,102000,54543000,17430,17430,17430,17430,10
|
|
20250307,101900,54368700,17400,17400,17400,17400,0
|
|
20250307,101800,54368700,17400,17400,17400,17350,71
|
|
20250307,101700,53133800,17400,17400,17400,17400,0
|
|
20250307,101600,53133800,17400,17400,17400,17400,0
|
|
20250307,101500,53133800,17400,17400,17400,17400,0
|
|
20250307,101400,53133800,17400,17400,17440,17400,36
|
|
20250307,101300,52506440,17400,17400,17400,17390,18
|
|
20250307,101200,52193260,17390,17390,17390,17390,3
|
|
20250307,101100,52141090,17270,17280,17390,17270,9
|
|
20250307,101000,51985370,17280,17400,17400,17280,10
|
|
20250307,100900,51812330,17300,17400,17400,17300,6
|
|
20250307,100800,51708030,17390,17390,17390,17390,1
|
|
20250307,100700,51690640,17400,17400,17400,17400,0
|
|
20250307,100600,51690640,17400,17400,17400,17400,0
|
|
20250307,100500,51690640,17400,17400,17400,17400,0
|
|
20250307,100400,51690640,17400,17400,17400,17400,10
|
|
20250307,100300,51516640,17460,17460,17460,17460,10
|
|
20250307,100200,51342040,17480,17480,17480,17480,3
|
|
20250307,100100,51289600,17490,17490,17490,17490,0
|
|
20250307,100000,51289600,17490,17490,17490,17190,12
|
|
20250307,095900,51082720,17150,17300,17300,17150,201
|
|
20250307,095800,47623840,17500,17500,17500,17500,0
|
|
20250307,095700,47623840,17500,17500,17500,17500,10
|
|
20250307,095600,47448840,17510,17510,17510,17510,31
|
|
20250307,095500,46906030,17380,17250,17380,17250,58
|
|
20250307,095400,45905400,17550,17550,17550,17550,0
|
|
20250307,095300,45905400,17550,17550,17550,17550,0
|
|
20250307,095200,45905400,17550,17550,17550,17550,0
|
|
20250307,095100,45905400,17550,17550,17550,17550,0
|
|
20250307,095000,45905400,17550,17550,17550,17550,1
|
|
20250307,094900,45887850,17600,17600,17600,17600,0
|
|
20250307,094800,45887850,17600,17590,17600,17590,5
|
|
20250307,094700,45799860,17640,17500,17660,17110,217
|
|
20250307,094600,42055450,17690,17690,17690,17690,49
|
|
20250307,094500,41188640,17690,17690,17690,17690,118
|
|
20250307,094400,39101220,17700,17700,17700,17700,52
|
|
20250307,094300,38180820,17700,17650,17700,17650,180
|
|
20250307,094200,34997040,17660,17490,17660,17480,166
|
|
20250307,094100,32093860,17680,17670,17680,17670,100
|
|
20250307,094000,30325870,17680,17670,17680,17670,4
|
|
20250307,093900,30255160,17670,17590,17670,17590,18
|
|
20250307,093800,29937630,17590,17590,17590,17590,1
|
|
20250307,093700,29920040,17420,17420,17420,17420,2
|
|
20250307,093600,29885200,17600,17690,17690,17590,59
|
|
20250307,093500,28841780,17690,17690,17690,17690,15
|
|
20250307,093400,28576430,17690,17360,17690,17360,155
|
|
20250307,093300,25862020,17360,17360,17360,17360,0
|
|
20250307,093200,25862020,17360,17360,17360,17360,0
|
|
20250307,093100,25862020,17360,17370,17370,17130,3
|
|
20250307,093000,25810160,17290,17240,17290,17240,118
|
|
20250307,092900,23773470,17120,17120,17120,17120,15
|
|
20250307,092800,23516670,17110,17110,17110,17110,5
|
|
20250307,092700,23431120,17260,17260,17260,17260,0
|
|
20250307,092600,23431120,17260,17260,17260,17260,38
|
|
20250307,092500,22775240,17260,17260,17260,17260,1
|
|
20250307,092400,22757980,17250,17190,17250,17190,86
|
|
20250307,092300,21278870,17180,17180,17180,17180,0
|
|
20250307,092200,21278870,17180,17180,17180,17180,0
|
|
20250307,092100,21278870,17180,17150,17180,17100,722
|
|
20250307,092000,8892870,17150,17150,17150,17150,0
|
|
20250307,091900,8892870,17150,17150,17150,17150,0
|
|
20250307,091800,8892870,17150,17140,17150,17140,70
|
|
20250307,091700,7693010,17140,17140,17140,17140,1
|
|
20250307,091600,7675870,17150,17150,17150,17150,1
|
|
20250307,091500,7658720,17160,17160,17160,17160,8
|
|
20250307,091400,7521440,17190,17190,17190,17190,0
|
|
20250307,091300,7521440,17190,17190,17190,17190,0
|
|
20250307,091200,7521440,17190,17190,17190,17190,0
|
|
20250307,091100,7521440,17190,17190,17190,17190,0
|
|
20250307,091000,7521440,17190,17190,17190,17190,0
|
|
20250307,090900,7521440,17190,17180,17190,16990,38
|
|
20250307,090800,6874350,17030,17040,17040,17030,7
|
|
20250307,090700,6755120,17200,17200,17200,17200,0
|
|
20250307,090600,6755120,17200,17200,17200,17200,100
|
|
20250307,090500,5035120,17260,17260,17260,17260,0
|
|
20250307,090400,5035120,17260,17260,17260,17260,0
|
|
20250307,090300,5035120,17260,17260,17260,17260,1
|
|
20250307,090200,5017860,17000,17000,17000,17000,0
|
|
20250307,090100,5017860,17000,17000,17000,17000,0
|
|
20250307,090000,5017860,17000,17270,17270,16950,294
|