680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,201700,133358050,17220,17220,17220,17220,281
|
|
20250310,201600,133358050,17220,17220,17220,17220,0
|
|
20250310,201500,133358050,17220,17220,17220,17220,0
|
|
20250310,201400,133358050,17220,17220,17220,17220,0
|
|
20250310,201300,133358050,17220,17220,17220,17220,0
|
|
20250310,201200,133358050,17220,17220,17220,17220,0
|
|
20250310,201100,133358050,17220,17220,17220,17220,0
|
|
20250310,201000,133358050,17220,17220,17220,17220,0
|
|
20250310,200900,133358050,17220,17220,17220,17220,0
|
|
20250310,200800,133358050,17220,17220,17220,17220,0
|
|
20250310,200700,133358050,17220,17220,17220,17220,0
|
|
20250310,200600,133358050,17220,17220,17220,17220,0
|
|
20250310,200500,133358050,17220,17220,17220,17220,0
|
|
20250310,200400,133358050,17220,17220,17220,17220,0
|
|
20250310,200300,133358050,17220,17220,17220,17220,0
|
|
20250310,200200,133358050,17220,17220,17220,17220,0
|
|
20250310,200100,133358050,17220,17220,17220,17220,0
|
|
20250310,200000,133358050,17220,17220,17220,17220,0
|
|
20250310,195900,133358050,17220,17220,17220,17220,0
|
|
20250310,195800,133358050,17220,17220,17220,17220,0
|
|
20250310,195700,133358050,17220,17220,17220,17220,0
|
|
20250310,195600,133358050,17220,17220,17220,17220,0
|
|
20250310,195500,133358050,17220,17220,17220,17220,0
|
|
20250310,195400,133358050,17220,17220,17220,17220,0
|
|
20250310,195300,133358050,17220,17220,17220,17220,0
|
|
20250310,195200,133358050,17220,17220,17220,17220,0
|
|
20250310,195100,133358050,17220,17220,17220,17220,0
|
|
20250310,195000,133358050,17220,17220,17220,17220,0
|
|
20250310,194900,133358050,17220,17220,17220,17220,0
|
|
20250310,194800,133358050,17220,17220,17220,17220,0
|
|
20250310,194700,133358050,17220,17220,17220,17220,281
|
|
20250310,194600,133358050,17220,17220,17220,17220,0
|
|
20250310,194500,133358050,17220,17220,17220,17220,0
|
|
20250310,194400,133358050,17220,17220,17220,17220,0
|
|
20250310,194300,133358050,17220,17220,17220,17220,0
|
|
20250310,194200,133358050,17220,17220,17220,17220,0
|
|
20250310,194100,133358050,17220,17220,17220,17220,0
|
|
20250310,194000,133358050,17220,17220,17220,17220,0
|
|
20250310,193900,133358050,17220,17220,17220,17220,0
|
|
20250310,193800,133358050,17220,17220,17220,17220,0
|
|
20250310,193700,133358050,17220,17220,17220,17220,0
|
|
20250310,193600,133358050,17220,17220,17220,17220,0
|
|
20250310,193500,133358050,17220,17220,17220,17220,0
|
|
20250310,193400,133358050,17220,17220,17220,17220,0
|
|
20250310,193300,133358050,17220,17220,17220,17220,0
|
|
20250310,193200,133358050,17220,17220,17220,17220,0
|
|
20250310,193100,133358050,17220,17220,17220,17220,0
|
|
20250310,193000,133358050,17220,17220,17220,17220,0
|
|
20250310,192900,133358050,17220,17220,17220,17220,0
|
|
20250310,192800,133358050,17220,17220,17220,17220,0
|
|
20250310,192700,133358050,17220,17220,17220,17220,0
|
|
20250310,192600,133358050,17220,17220,17220,17220,0
|
|
20250310,192500,133358050,17220,17220,17220,17220,0
|
|
20250310,192400,133358050,17220,17220,17220,17220,0
|
|
20250310,192300,133358050,17220,17220,17220,17220,0
|
|
20250310,192200,133358050,17220,17220,17220,17220,0
|
|
20250310,192100,133358050,17220,17220,17220,17220,0
|
|
20250310,192000,133358050,17220,17220,17220,17220,0
|
|
20250310,191900,133358050,17220,17220,17220,17220,0
|
|
20250310,191800,133358050,17220,17220,17220,17220,0
|
|
20250310,191700,133358050,17220,17220,17220,17220,281
|
|
20250310,191600,133358050,17220,17220,17220,17220,0
|
|
20250310,191500,133358050,17220,17220,17220,17220,0
|
|
20250310,191400,133358050,17220,17220,17220,17220,0
|
|
20250310,191300,133358050,17220,17220,17220,17220,0
|
|
20250310,191200,133358050,17220,17220,17220,17220,0
|
|
20250310,191100,133358050,17220,17220,17220,17220,0
|
|
20250310,191000,133358050,17220,17220,17220,17220,0
|
|
20250310,190900,133358050,17220,17220,17220,17220,0
|
|
20250310,190800,133358050,17220,17220,17220,17220,0
|
|
20250310,190700,133358050,17220,17220,17220,17220,0
|
|
20250310,190600,133358050,17220,17220,17220,17220,0
|
|
20250310,190500,133358050,17220,17220,17220,17220,0
|
|
20250310,190400,133358050,17220,17220,17220,17220,0
|
|
20250310,190300,133358050,17220,17220,17220,17220,0
|
|
20250310,190200,133358050,17220,17220,17220,17220,0
|
|
20250310,190100,133358050,17220,17220,17220,17220,0
|
|
20250310,190000,133358050,17220,17220,17220,17220,0
|
|
20250310,185900,133358050,17220,17220,17220,17220,0
|
|
20250310,185800,133358050,17220,17220,17220,17220,0
|
|
20250310,185700,133358050,17220,17220,17220,17220,0
|
|
20250310,185600,133358050,17220,17220,17220,17220,0
|
|
20250310,185500,133358050,17220,17220,17220,17220,0
|
|
20250310,185400,133358050,17220,17220,17220,17220,0
|
|
20250310,185300,133358050,17220,17220,17220,17220,0
|
|
20250310,185200,133358050,17220,17220,17220,17220,0
|
|
20250310,185100,133358050,17220,17220,17220,17220,0
|
|
20250310,185000,133358050,17220,17220,17220,17220,0
|
|
20250310,184900,133358050,17220,17220,17220,17220,0
|
|
20250310,184800,133358050,17220,17220,17220,17220,0
|
|
20250310,184700,133358050,17220,17220,17220,17220,281
|
|
20250310,184600,133358050,17220,17220,17220,17220,0
|
|
20250310,184500,133358050,17220,17220,17220,17220,0
|
|
20250310,184400,133358050,17220,17220,17220,17220,0
|
|
20250310,184300,133358050,17220,17220,17220,17220,0
|
|
20250310,184200,133358050,17220,17220,17220,17220,0
|
|
20250310,184100,133358050,17220,17220,17220,17220,0
|
|
20250310,184000,133358050,17220,17220,17220,17220,0
|
|
20250310,183900,133358050,17220,17220,17220,17220,0
|
|
20250310,183800,133358050,17220,17220,17220,17220,0
|
|
20250310,183700,133358050,17220,17220,17220,17220,0
|
|
20250310,183600,133358050,17220,17220,17220,17220,0
|
|
20250310,183500,133358050,17220,17220,17220,17220,0
|
|
20250310,183400,133358050,17220,17220,17220,17220,0
|
|
20250310,183300,133358050,17220,17220,17220,17220,0
|
|
20250310,183200,133358050,17220,17220,17220,17220,0
|
|
20250310,183100,133358050,17220,17220,17220,17220,0
|
|
20250310,183000,133358050,17220,17220,17220,17220,0
|
|
20250310,182900,133358050,17220,17220,17220,17220,0
|
|
20250310,182800,133358050,17220,17220,17220,17220,0
|
|
20250310,182700,133358050,17220,17220,17220,17220,0
|
|
20250310,182600,133358050,17220,17220,17220,17220,0
|
|
20250310,182500,133358050,17220,17220,17220,17220,0
|
|
20250310,182400,133358050,17220,17220,17220,17220,0
|
|
20250310,182300,133358050,17220,17220,17220,17220,0
|
|
20250310,182200,133358050,17220,17220,17220,17220,0
|
|
20250310,182100,133358050,17220,17220,17220,17220,0
|
|
20250310,182000,133358050,17220,17220,17220,17220,0
|
|
20250310,181900,133358050,17220,17220,17220,17220,0
|
|
20250310,181800,133358050,17220,17220,17220,17220,0
|
|
20250310,181700,133358050,17220,17220,17220,17220,281
|
|
20250310,181600,133358050,17220,17220,17220,17220,0
|
|
20250310,181500,133358050,17220,17220,17220,17220,0
|
|
20250310,181400,133358050,17220,17220,17220,17220,0
|
|
20250310,181300,133358050,17220,17220,17220,17220,0
|
|
20250310,181200,133358050,17220,17220,17220,17220,0
|
|
20250310,181100,133358050,17220,17220,17220,17220,0
|
|
20250310,181000,133358050,17220,17220,17220,17220,0
|
|
20250310,180900,133358050,17220,17220,17220,17220,0
|
|
20250310,180800,133358050,17220,17220,17220,17220,0
|
|
20250310,180700,133358050,17220,17220,17220,17220,0
|
|
20250310,180600,133358050,17220,17220,17220,17220,0
|
|
20250310,180500,133358050,17220,17220,17220,17220,0
|
|
20250310,180400,133358050,17220,17220,17220,17220,0
|
|
20250310,180300,133358050,17220,17220,17220,17220,0
|
|
20250310,180200,133358050,17220,17220,17220,17220,0
|
|
20250310,180100,133358050,17220,17220,17220,17220,0
|
|
20250310,180000,133358050,17220,17220,17220,17220,0
|
|
20250310,175900,133358050,17220,17220,17220,17220,0
|
|
20250310,175800,133358050,17220,17220,17220,17220,0
|
|
20250310,175700,133358050,17220,17220,17220,17220,0
|
|
20250310,175600,133358050,17220,17220,17220,17220,0
|
|
20250310,175500,133358050,17220,17220,17220,17220,0
|
|
20250310,175400,133358050,17220,17220,17220,17220,0
|
|
20250310,175300,133358050,17220,17220,17220,17220,0
|
|
20250310,175200,133358050,17220,17220,17220,17220,0
|
|
20250310,175100,133358050,17220,17220,17220,17220,0
|
|
20250310,175000,133358050,17220,17220,17220,17220,0
|
|
20250310,174900,133358050,17220,17220,17220,17220,0
|
|
20250310,174800,133358050,17220,17220,17220,17220,0
|
|
20250310,174700,133358050,17220,17220,17220,17220,281
|
|
20250310,174600,133358050,17220,17220,17220,17220,0
|
|
20250310,174500,133358050,17220,17220,17220,17220,0
|
|
20250310,174400,133358050,17220,17220,17220,17220,0
|
|
20250310,174300,133358050,17220,17220,17220,17220,0
|
|
20250310,174200,133358050,17220,17220,17220,17220,0
|
|
20250310,174100,133358050,17220,17220,17220,17220,0
|
|
20250310,174000,133358050,17220,17220,17220,17220,0
|
|
20250310,173900,133358050,17220,17220,17220,17220,0
|
|
20250310,173800,133358050,17220,17220,17220,17220,0
|
|
20250310,173700,133358050,17220,17220,17220,17220,0
|
|
20250310,173600,133358050,17220,17220,17220,17220,0
|
|
20250310,173500,133358050,17220,17220,17220,17220,0
|
|
20250310,173400,133358050,17220,17220,17220,17220,0
|
|
20250310,173300,133358050,17220,17220,17220,17220,0
|
|
20250310,173200,133358050,17220,17220,17220,17220,0
|
|
20250310,173100,133358050,17220,17220,17220,17220,0
|
|
20250310,173000,133358050,17220,17220,17220,17220,0
|
|
20250310,172900,133358050,17220,17220,17220,17220,0
|
|
20250310,172800,133358050,17220,17220,17220,17220,0
|
|
20250310,172700,133358050,17220,17220,17220,17220,0
|
|
20250310,172600,133358050,17220,17220,17220,17220,0
|
|
20250310,172500,133358050,17220,17220,17220,17220,0
|
|
20250310,172400,133358050,17220,17220,17220,17220,0
|
|
20250310,172300,133358050,17220,17220,17220,17220,0
|
|
20250310,172200,133358050,17220,17220,17220,17220,0
|
|
20250310,172100,133358050,17220,17220,17220,17220,0
|
|
20250310,172000,133358050,17220,17220,17220,17220,0
|
|
20250310,171900,133358050,17220,17220,17220,17220,0
|
|
20250310,171800,133358050,17220,17220,17220,17220,0
|
|
20250310,171700,133358050,17220,17220,17220,17220,281
|
|
20250310,171600,133358050,17220,17220,17220,17220,0
|
|
20250310,171500,133358050,17220,17220,17220,17220,0
|
|
20250310,171400,133358050,17220,17220,17220,17220,0
|
|
20250310,171300,133358050,17220,17220,17220,17220,0
|
|
20250310,171200,133358050,17220,17220,17220,17220,0
|
|
20250310,171100,133358050,17220,17220,17220,17220,0
|
|
20250310,171000,133358050,17220,17220,17220,17220,0
|
|
20250310,170900,133358050,17220,17220,17220,17220,0
|
|
20250310,170800,133358050,17220,17220,17220,17220,0
|
|
20250310,170700,133358050,17220,17220,17220,17220,0
|
|
20250310,170600,133358050,17220,17220,17220,17220,0
|
|
20250310,170500,133358050,17220,17220,17220,17220,0
|
|
20250310,170400,133358050,17220,17220,17220,17220,0
|
|
20250310,170300,133358050,17220,17220,17220,17220,0
|
|
20250310,170200,133358050,17220,17220,17220,17220,0
|
|
20250310,170100,133358050,17220,17220,17220,17220,0
|
|
20250310,170000,133358050,17220,17220,17220,17220,0
|
|
20250310,165900,133358050,17220,17220,17220,17220,0
|
|
20250310,165800,133358050,17220,17220,17220,17220,0
|
|
20250310,165700,133358050,17220,17220,17220,17220,0
|
|
20250310,165600,133358050,17220,17220,17220,17220,0
|
|
20250310,165500,133358050,17220,17220,17220,17220,0
|
|
20250310,165400,133358050,17220,17220,17220,17220,0
|
|
20250310,165300,133358050,17220,17220,17220,17220,0
|
|
20250310,165200,133358050,17220,17220,17220,17220,0
|
|
20250310,165100,133358050,17220,17220,17220,17220,0
|
|
20250310,165000,133358050,17220,17220,17220,17220,0
|
|
20250310,164900,133358050,17220,17220,17220,17220,0
|
|
20250310,164800,133358050,17220,17220,17220,17220,0
|
|
20250310,164700,133358050,17220,17220,17220,17220,281
|
|
20250310,164600,133358050,17220,17220,17220,17220,0
|
|
20250310,164500,133358050,17220,17220,17220,17220,0
|
|
20250310,164400,133358050,17220,17220,17220,17220,0
|
|
20250310,164300,133358050,17220,17220,17220,17220,0
|
|
20250310,164200,133358050,17220,17220,17220,17220,0
|
|
20250310,164100,133358050,17220,17220,17220,17220,0
|
|
20250310,164000,133358050,17220,17220,17220,17220,0
|
|
20250310,163900,133358050,17220,17220,17220,17220,0
|
|
20250310,163800,133358050,17220,17220,17220,17220,0
|
|
20250310,163700,133358050,17220,17220,17220,17220,0
|
|
20250310,163600,133358050,17220,17220,17220,17220,0
|
|
20250310,163500,133358050,17220,17220,17220,17220,0
|
|
20250310,163400,133358050,17220,17220,17220,17220,0
|
|
20250310,163300,133358050,17220,17220,17220,17220,0
|
|
20250310,163200,133358050,17220,17220,17220,17220,0
|
|
20250310,163100,133358050,17220,17220,17220,17220,0
|
|
20250310,163000,133358050,17220,17220,17220,17220,0
|
|
20250310,162900,133358050,17220,17220,17220,17220,0
|
|
20250310,162800,133358050,17220,17220,17220,17220,0
|
|
20250310,162700,133358050,17220,17220,17220,17220,0
|
|
20250310,162600,133358050,17220,17220,17220,17220,0
|
|
20250310,162500,133358050,17220,17220,17220,17220,0
|
|
20250310,162400,133358050,17220,17220,17220,17220,0
|
|
20250310,162300,133358050,17220,17220,17220,17220,0
|
|
20250310,162200,133358050,17220,17220,17220,17220,0
|
|
20250310,162100,133358050,17220,17220,17220,17220,0
|
|
20250310,162000,133358050,17220,17220,17220,17220,0
|
|
20250310,161900,133358050,17220,17220,17220,17220,0
|
|
20250310,161800,133358050,17220,17220,17220,17220,0
|
|
20250310,161700,133358050,17220,17220,17220,17220,281
|
|
20250310,161600,133358050,17220,17220,17220,17220,0
|
|
20250310,161500,133358050,17220,17220,17220,17220,0
|
|
20250310,161400,133358050,17220,17220,17220,17220,0
|
|
20250310,161300,133358050,17220,17220,17220,17220,0
|
|
20250310,161200,133358050,17220,17220,17220,17220,0
|
|
20250310,161100,133358050,17220,17220,17220,17220,0
|
|
20250310,161000,133358050,17220,17220,17220,17220,0
|
|
20250310,160900,133358050,17220,17220,17220,17220,0
|
|
20250310,160800,133358050,17220,17220,17220,17220,0
|
|
20250310,160700,133358050,17220,17220,17220,17220,0
|
|
20250310,160600,133358050,17220,17220,17220,17220,0
|
|
20250310,160500,133358050,17220,17220,17220,17220,0
|
|
20250310,160400,133358050,17220,17220,17220,17220,0
|
|
20250310,160300,133358050,17220,17220,17220,17220,0
|
|
20250310,160200,133358050,17220,17220,17220,17220,0
|
|
20250310,160100,133358050,17220,17220,17220,17220,0
|
|
20250310,160000,133358050,17220,17220,17220,17220,0
|
|
20250310,155900,133358050,17220,17220,17220,17220,0
|
|
20250310,155800,133358050,17220,17220,17220,17220,0
|
|
20250310,155700,133358050,17220,17220,17220,17220,0
|
|
20250310,155600,133358050,17220,17220,17220,17220,0
|
|
20250310,155500,133358050,17220,17220,17220,17220,0
|
|
20250310,155400,133358050,17220,17220,17220,17220,0
|
|
20250310,155300,133358050,17220,17220,17220,17220,0
|
|
20250310,155200,133358050,17220,17220,17220,17220,0
|
|
20250310,155100,133358050,17220,17220,17220,17220,0
|
|
20250310,155000,133358050,17220,17220,17220,17220,0
|
|
20250310,154900,133358050,17220,17220,17220,17220,0
|
|
20250310,154800,133358050,17220,17220,17220,17220,0
|
|
20250310,154700,133358050,17220,17220,17220,17220,281
|
|
20250310,154600,133358050,17220,17220,17220,17220,0
|
|
20250310,154500,133358050,17220,17220,17220,17220,0
|
|
20250310,154400,133358050,17220,17220,17220,17220,0
|
|
20250310,154300,133358050,17220,17220,17220,17220,0
|
|
20250310,154200,133358050,17220,17220,17220,17220,0
|
|
20250310,154100,133358050,17220,17220,17220,17220,0
|
|
20250310,154000,133358050,17220,17220,17220,17220,0
|
|
20250310,153900,133358050,17220,17220,17220,17220,0
|
|
20250310,153800,133358050,17220,17220,17220,17220,0
|
|
20250310,153700,133358050,17220,17220,17220,17220,0
|
|
20250310,153600,133358050,17220,17220,17220,17220,0
|
|
20250310,153500,133358050,17220,17220,17220,17220,0
|
|
20250310,153400,133358050,17220,17220,17220,17220,0
|
|
20250310,153300,133358050,17220,17220,17220,17220,0
|
|
20250310,153200,133358050,17220,17220,17220,17220,0
|
|
20250310,153100,133358050,17220,17220,17220,17220,0
|
|
20250310,153000,133358050,17220,17220,17220,17220,281
|
|
20250310,152900,128519230,17340,17340,17340,17340,0
|
|
20250310,152800,128519230,17340,17340,17340,17340,0
|
|
20250310,152700,128519230,17340,17340,17340,17340,0
|
|
20250310,152600,128519230,17340,17340,17340,17340,0
|
|
20250310,152500,128519230,17340,17340,17340,17340,0
|
|
20250310,152400,128519230,17340,17340,17340,17340,0
|
|
20250310,152300,128519230,17340,17340,17340,17340,0
|
|
20250310,152200,128519230,17340,17340,17340,17340,0
|
|
20250310,152100,128519230,17340,17340,17340,17340,0
|
|
20250310,152000,128519230,17340,17340,17340,17340,0
|
|
20250310,151900,128519230,17340,17370,17370,17340,15
|
|
20250310,151800,128258940,17400,17400,17400,17400,0
|
|
20250310,151700,128258940,17400,17400,17400,17400,116
|
|
20250310,151600,126240540,17430,17430,17430,17430,0
|
|
20250310,151500,126240540,17430,17430,17430,17430,0
|
|
20250310,151400,126240540,17430,17430,17430,17430,30
|
|
20250310,151300,125717640,17400,17400,17400,17400,0
|
|
20250310,151200,125717640,17400,17400,17400,17400,0
|
|
20250310,151100,125717640,17400,17400,17400,17400,3
|
|
20250310,151000,125665440,17400,17400,17400,17400,0
|
|
20250310,150900,125665440,17400,17400,17400,17400,0
|
|
20250310,150800,125665440,17400,17400,17400,17400,1
|
|
20250310,150700,125648040,17450,17400,17450,17400,36
|
|
20250310,150600,125019890,17400,17400,17400,17400,1
|
|
20250310,150500,125002490,17450,17450,17450,17450,0
|
|
20250310,150400,125002490,17450,17450,17450,17450,0
|
|
20250310,150300,125002490,17450,17450,17450,17450,0
|
|
20250310,150200,125002490,17450,17450,17450,17450,0
|
|
20250310,150100,125002490,17450,17450,17450,17450,0
|
|
20250310,150000,125002490,17450,17450,17450,17450,2
|
|
20250310,145900,124967590,17510,17510,17510,17510,0
|
|
20250310,145800,124967590,17510,17510,17510,17510,0
|
|
20250310,145700,124967590,17510,17510,17510,17510,0
|
|
20250310,145600,124967590,17510,17510,17510,17510,0
|
|
20250310,145500,124967590,17510,17510,17510,17510,0
|
|
20250310,145400,124967590,17510,17510,17510,17510,0
|
|
20250310,145300,124967590,17510,17510,17510,17510,0
|
|
20250310,145200,124967590,17510,17480,17510,17480,77
|
|
20250310,145100,123621410,17480,17480,17480,17480,0
|
|
20250310,145000,123621410,17480,17480,17480,17480,0
|
|
20250310,144900,123621410,17480,17480,17480,17480,0
|
|
20250310,144800,123621410,17480,17480,17480,17480,1
|
|
20250310,144700,123603930,17480,17480,17480,17480,0
|
|
20250310,144600,123603930,17480,17480,17480,17480,0
|
|
20250310,144500,123603930,17480,17480,17480,17480,10
|
|
20250310,144400,123429130,17490,17490,17490,17490,0
|
|
20250310,144300,123429130,17490,17490,17490,17490,0
|
|
20250310,144200,123429130,17490,17490,17490,17490,0
|
|
20250310,144100,123429130,17490,17490,17490,17490,1
|
|
20250310,144000,123411640,17490,17490,17490,17490,0
|
|
20250310,143900,123411640,17490,17490,17490,17490,0
|
|
20250310,143800,123411640,17490,17490,17490,17490,2
|
|
20250310,143700,123376660,17510,17510,17510,17510,0
|
|
20250310,143600,123376660,17510,17510,17510,17510,0
|
|
20250310,143500,123376660,17510,17510,17510,17510,4
|
|
20250310,143400,123306620,17510,17510,17510,17510,0
|
|
20250310,143300,123306620,17510,17430,17510,17400,51
|
|
20250310,143200,122418210,17490,17490,17490,17490,0
|
|
20250310,143100,122418210,17490,17490,17490,17490,24
|
|
20250310,143000,121998450,17520,17520,17520,17520,0
|
|
20250310,142900,121998450,17520,17520,17520,17520,0
|
|
20250310,142800,121998450,17520,17520,17520,17520,0
|
|
20250310,142700,121998450,17520,17520,17520,17520,0
|
|
20250310,142600,121998450,17520,17520,17520,17520,0
|
|
20250310,142500,121998450,17520,17520,17520,17520,0
|
|
20250310,142400,121998450,17520,17520,17520,17520,0
|
|
20250310,142300,121998450,17520,17520,17520,17520,0
|
|
20250310,142200,121998450,17520,17520,17520,17520,0
|
|
20250310,142100,121998450,17520,17520,17520,17520,0
|
|
20250310,142000,121998450,17520,17520,17520,17520,0
|
|
20250310,141900,121998450,17520,17520,17520,17520,0
|
|
20250310,141800,121998450,17520,17520,17520,17520,0
|
|
20250310,141700,121998450,17520,17520,17520,17520,0
|
|
20250310,141600,121998450,17520,17520,17520,17520,0
|
|
20250310,141500,121998450,17520,17520,17520,17520,0
|
|
20250310,141400,121998450,17520,17520,17520,17520,0
|
|
20250310,141300,121998450,17520,17520,17520,17520,0
|
|
20250310,141200,121998450,17520,17520,17520,17520,0
|
|
20250310,141100,121998450,17520,17520,17520,17520,1
|
|
20250310,141000,121980930,17580,17580,17580,17580,0
|
|
20250310,140900,121980930,17580,17580,17580,17580,0
|
|
20250310,140800,121980930,17580,17580,17580,17580,0
|
|
20250310,140700,121980930,17580,17580,17580,17580,0
|
|
20250310,140600,121980930,17580,17580,17580,17580,0
|
|
20250310,140500,121980930,17580,17580,17580,17580,0
|
|
20250310,140400,121980930,17580,17580,17580,17580,0
|
|
20250310,140300,121980930,17580,17580,17580,17580,0
|
|
20250310,140200,121980930,17580,17580,17580,17580,0
|
|
20250310,140100,121980930,17580,17580,17580,17580,0
|
|
20250310,140000,121980930,17580,17580,17580,17580,0
|
|
20250310,135900,121980930,17580,17580,17580,17580,0
|
|
20250310,135800,121980930,17580,17580,17580,17580,0
|
|
20250310,135700,121980930,17580,17580,17580,17580,0
|
|
20250310,135600,121980930,17580,17580,17580,17580,0
|
|
20250310,135500,121980930,17580,17580,17580,17580,0
|
|
20250310,135400,121980930,17580,17580,17580,17580,0
|
|
20250310,135300,121980930,17580,17580,17580,17580,0
|
|
20250310,135200,121980930,17580,17580,17580,17580,0
|
|
20250310,135100,121980930,17580,17580,17580,17580,0
|
|
20250310,135000,121980930,17580,17580,17580,17580,3
|
|
20250310,134900,121928190,17620,17620,17620,17620,0
|
|
20250310,134800,121928190,17620,17620,17620,17620,0
|
|
20250310,134700,121928190,17620,17620,17620,17620,0
|
|
20250310,134600,121928190,17620,17620,17620,17620,0
|
|
20250310,134500,121928190,17620,17620,17620,17620,0
|
|
20250310,134400,121928190,17620,17620,17620,17620,0
|
|
20250310,134300,121928190,17620,17620,17620,17620,0
|
|
20250310,134200,121928190,17620,17620,17620,17620,0
|
|
20250310,134100,121928190,17620,17620,17620,17620,0
|
|
20250310,134000,121928190,17620,17620,17620,17620,0
|
|
20250310,133900,121928190,17620,17620,17620,17620,1
|
|
20250310,133800,121910570,17410,17550,17550,17410,100
|
|
20250310,133700,120166960,17620,17620,17620,17620,0
|
|
20250310,133600,120166960,17620,17620,17620,17620,0
|
|
20250310,133500,120166960,17620,17620,17620,17620,0
|
|
20250310,133400,120166960,17620,17620,17620,17620,0
|
|
20250310,133300,120166960,17620,17620,17620,17620,0
|
|
20250310,133200,120166960,17620,17620,17620,17620,0
|
|
20250310,133100,120166960,17620,17620,17620,17620,16
|
|
20250310,133000,119885040,17630,17630,17630,17630,0
|
|
20250310,132900,119885040,17630,17630,17630,17630,0
|
|
20250310,132800,119885040,17630,17630,17630,17630,0
|
|
20250310,132700,119885040,17630,17630,17630,17630,0
|
|
20250310,132600,119885040,17630,17630,17630,17630,0
|
|
20250310,132500,119885040,17630,17630,17630,17630,0
|
|
20250310,132400,119885040,17630,17630,17630,17630,0
|
|
20250310,132300,119885040,17630,17630,17630,17630,0
|
|
20250310,132200,119885040,17630,17630,17630,17630,0
|
|
20250310,132100,119885040,17630,17630,17630,17630,0
|
|
20250310,132000,119885040,17630,17630,17630,17630,0
|
|
20250310,131900,119885040,17630,17630,17630,17630,0
|
|
20250310,131800,119885040,17630,17630,17630,17630,1
|
|
20250310,131700,119867410,17630,17630,17630,17630,0
|
|
20250310,131600,119867410,17630,17630,17630,17630,0
|
|
20250310,131500,119867410,17630,17630,17630,17630,0
|
|
20250310,131400,119867410,17630,17630,17630,17630,16
|
|
20250310,131300,119585330,17630,17630,17640,17630,121
|
|
20250310,131200,117452030,17630,17630,17630,17630,0
|
|
20250310,131100,117452030,17630,17630,17630,17630,0
|
|
20250310,131000,117452030,17630,17630,17630,17630,0
|
|
20250310,130900,117452030,17630,17630,17630,17630,0
|
|
20250310,130800,117452030,17630,17630,17630,17630,0
|
|
20250310,130700,117452030,17630,17630,17630,17630,0
|
|
20250310,130600,117452030,17630,17630,17630,17630,0
|
|
20250310,130500,117452030,17630,17630,17630,17630,2
|
|
20250310,130400,117416770,17630,17630,17630,17630,0
|
|
20250310,130300,117416770,17630,17630,17630,17630,3
|
|
20250310,130200,117363880,17630,17560,17630,17560,31
|
|
20250310,130100,116819450,17640,17640,17640,17640,0
|
|
20250310,130000,116819450,17640,17640,17640,17640,0
|
|
20250310,125900,116819450,17640,17640,17640,17640,0
|
|
20250310,125800,116819450,17640,17640,17640,17640,0
|
|
20250310,125700,116819450,17640,17640,17640,17640,0
|
|
20250310,125600,116819450,17640,17640,17640,17640,0
|
|
20250310,125500,116819450,17640,17640,17640,17640,0
|
|
20250310,125400,116819450,17640,17640,17640,17640,0
|
|
20250310,125300,116819450,17640,17640,17640,17640,0
|
|
20250310,125200,116819450,17640,17640,17640,17640,0
|
|
20250310,125100,116819450,17640,17640,17640,17640,0
|
|
20250310,125000,116819450,17640,17640,17640,17640,0
|
|
20250310,124900,116819450,17640,17640,17640,17640,0
|
|
20250310,124800,116819450,17640,17640,17640,17640,3
|
|
20250310,124700,116766530,17640,17640,17640,17640,0
|
|
20250310,124600,116766530,17640,17570,17640,17570,50
|
|
20250310,124500,115885570,17570,17570,17570,17570,0
|
|
20250310,124400,115885570,17570,17570,17570,17570,0
|
|
20250310,124300,115885570,17570,17570,17570,17570,0
|
|
20250310,124200,115885570,17570,17570,17570,17570,0
|
|
20250310,124100,115885570,17570,17570,17570,17570,0
|
|
20250310,124000,115885570,17570,17530,17570,17500,13
|
|
20250310,123900,115657960,17540,17550,17550,17540,6
|
|
20250310,123800,115552670,17570,17570,17570,17570,5
|
|
20250310,123700,115464820,17570,17560,17570,17560,2
|
|
20250310,123600,115429690,17550,17550,17550,17550,1
|
|
20250310,123500,115412140,17560,17560,17560,17560,0
|
|
20250310,123400,115412140,17560,17560,17560,17560,0
|
|
20250310,123300,115412140,17560,17560,17560,17560,1
|
|
20250310,123200,115394580,17570,17570,17570,17570,0
|
|
20250310,123100,115394580,17570,17570,17570,17570,0
|
|
20250310,123000,115394580,17570,17570,17570,17570,0
|
|
20250310,122900,115394580,17570,17570,17570,17570,0
|
|
20250310,122800,115394580,17570,17570,17570,17570,0
|
|
20250310,122700,115394580,17570,17570,17570,17570,0
|
|
20250310,122600,115394580,17570,17570,17570,17570,0
|
|
20250310,122500,115394580,17570,17570,17570,17570,0
|
|
20250310,122400,115394580,17570,17570,17570,17570,0
|
|
20250310,122300,115394580,17570,17570,17570,17570,0
|
|
20250310,122200,115394580,17570,17570,17570,17570,0
|
|
20250310,122100,115394580,17570,17570,17570,17570,0
|
|
20250310,122000,115394580,17570,17570,17570,17570,1
|
|
20250310,121900,115377010,17590,17590,17590,17590,0
|
|
20250310,121800,115377010,17590,17590,17590,17590,0
|
|
20250310,121700,115377010,17590,17590,17590,17590,0
|
|
20250310,121600,115377010,17590,17590,17590,17590,0
|
|
20250310,121500,115377010,17590,17590,17590,17590,0
|
|
20250310,121400,115377010,17590,17590,17590,17590,16
|
|
20250310,121300,115095570,17640,17640,17640,17640,1
|
|
20250310,121200,115077930,17600,17600,17600,17600,0
|
|
20250310,121100,115077930,17600,17600,17600,17600,0
|
|
20250310,121000,115077930,17600,17620,17620,17600,57
|
|
20250310,120900,114074700,17630,17630,17630,17630,0
|
|
20250310,120800,114074700,17630,17630,17630,17630,0
|
|
20250310,120700,114074700,17630,17630,17630,17630,0
|
|
20250310,120600,114074700,17630,17630,17630,17630,0
|
|
20250310,120500,114074700,17630,17630,17630,17630,1
|
|
20250310,120400,114057070,17640,17640,17640,17640,20
|
|
20250310,120300,113704270,17680,17680,17680,17680,0
|
|
20250310,120200,113704270,17680,17680,17680,17680,0
|
|
20250310,120100,113704270,17680,17680,17680,17680,1
|
|
20250310,120000,113686590,17640,17640,17640,17640,2
|
|
20250310,115900,113651310,17690,17690,17690,17690,1
|
|
20250310,115800,113633620,17650,17650,17650,17650,0
|
|
20250310,115700,113633620,17650,17650,17650,17650,0
|
|
20250310,115600,113633620,17650,17650,17650,17650,23
|
|
20250310,115500,113227670,17650,17650,17650,17650,0
|
|
20250310,115400,113227670,17650,17650,17650,17650,0
|
|
20250310,115300,113227670,17650,17650,17650,17650,8
|
|
20250310,115200,113086470,17690,17690,17690,17690,1
|
|
20250310,115100,113068780,17690,17690,17690,17690,0
|
|
20250310,115000,113068780,17690,17690,17690,17690,0
|
|
20250310,114900,113068780,17690,17690,17690,17690,0
|
|
20250310,114800,113068780,17690,17690,17690,17690,16
|
|
20250310,114700,112785740,17690,17690,17690,17690,0
|
|
20250310,114600,112785740,17690,17690,17690,17690,1
|
|
20250310,114500,112768050,17680,17680,17680,17680,20
|
|
20250310,114400,112414450,17680,17680,17680,17670,30
|
|
20250310,114300,111884060,17670,17670,17670,17670,0
|
|
20250310,114200,111884060,17670,17670,17670,17670,0
|
|
20250310,114100,111884060,17670,17670,17670,17670,11
|
|
20250310,114000,111689690,17670,17670,17670,17670,0
|
|
20250310,113900,111689690,17670,17670,17670,17670,1
|
|
20250310,113800,111672020,17670,17670,17670,17670,0
|
|
20250310,113700,111672020,17670,17670,17670,17670,2
|
|
20250310,113600,111636680,17660,17660,17660,17660,1
|
|
20250310,113500,111619020,17650,17650,17650,17650,0
|
|
20250310,113400,111619020,17650,17660,17660,17650,3
|
|
20250310,113300,111566060,17660,17670,17670,17660,11
|
|
20250310,113200,111371700,17700,17700,17700,17700,0
|
|
20250310,113100,111371700,17700,17700,17700,17700,0
|
|
20250310,113000,111371700,17700,17700,17700,17700,1
|
|
20250310,112900,111354000,17700,17680,17700,17680,2
|
|
20250310,112800,111318620,17690,17690,17690,17690,0
|
|
20250310,112700,111318620,17690,17690,17690,17690,1
|
|
20250310,112600,111300930,17700,17700,17700,17700,0
|
|
20250310,112500,111300930,17700,17700,17700,17700,7
|
|
20250310,112400,111177030,17700,17700,17700,17700,0
|
|
20250310,112300,111177030,17700,17680,17700,17680,279
|
|
20250310,112200,106239200,17670,17660,17670,17660,21
|
|
20250310,112100,105868140,17650,17650,17650,17650,0
|
|
20250310,112000,105868140,17650,17630,17650,17630,16
|
|
20250310,111900,105585910,17630,17630,17630,17630,10
|
|
20250310,111800,105409610,17630,17630,17630,17630,0
|
|
20250310,111700,105409610,17630,17600,17630,17600,20
|
|
20250310,111600,105057380,17590,17410,17590,17410,153
|
|
20250310,111500,102366290,17600,17600,17600,17600,0
|
|
20250310,111400,102366290,17600,17600,17600,17600,1
|
|
20250310,111300,102348690,17550,17550,17550,17550,100
|
|
20250310,111200,100593690,17550,17550,17550,17550,0
|
|
20250310,111100,100593690,17550,17550,17550,17550,0
|
|
20250310,111000,100593690,17550,17550,17550,17550,15
|
|
20250310,110900,100330440,17550,17550,17550,17550,0
|
|
20250310,110800,100330440,17550,17550,17550,17550,0
|
|
20250310,110700,100330440,17550,17550,17550,17550,0
|
|
20250310,110600,100330440,17550,17550,17550,17550,0
|
|
20250310,110500,100330440,17550,17550,17550,17550,0
|
|
20250310,110400,100330440,17550,17540,17550,17540,55
|
|
20250310,110300,99365230,17540,17520,17540,17520,88
|
|
20250310,110200,97822560,17520,17520,17520,17520,0
|
|
20250310,110100,97822560,17520,17520,17520,17520,0
|
|
20250310,110000,97822560,17520,17520,17520,17520,0
|
|
20250310,105900,97822560,17520,17510,17520,17510,62
|
|
20250310,105800,96736890,17500,17490,17500,17490,7
|
|
20250310,105700,96614440,17510,17510,17510,17510,0
|
|
20250310,105600,96614440,17510,17510,17510,17510,0
|
|
20250310,105500,96614440,17510,17510,17510,17510,0
|
|
20250310,105400,96614440,17510,17510,17510,17510,0
|
|
20250310,105300,96614440,17510,17510,17510,17510,6
|
|
20250310,105200,96509380,17510,17510,17510,17510,0
|
|
20250310,105100,96509380,17510,17510,17510,17510,0
|
|
20250310,105000,96509380,17510,17490,17510,17300,31
|
|
20250310,104900,95968780,17510,17510,17510,17510,0
|
|
20250310,104800,95968780,17510,17450,17510,17450,1327
|
|
20250310,104700,72812370,17440,17440,17440,17440,0
|
|
20250310,104600,72812370,17440,17430,17440,17430,29
|
|
20250310,104500,72306650,17430,17430,17430,17430,0
|
|
20250310,104400,72306650,17430,17430,17430,17430,2
|
|
20250310,104300,72271790,17440,17440,17440,17440,0
|
|
20250310,104200,72271790,17440,17440,17440,17440,0
|
|
20250310,104100,72271790,17440,17440,17440,17440,15
|
|
20250310,104000,72010190,17400,17400,17400,17400,0
|
|
20250310,103900,72010190,17400,17400,17400,17400,0
|
|
20250310,103800,72010190,17400,17400,17400,17400,1
|
|
20250310,103700,71992790,17430,17430,17430,17430,0
|
|
20250310,103600,71992790,17430,17400,17430,17400,362
|
|
20250310,103500,65693350,17400,17400,17400,17400,0
|
|
20250310,103400,65693350,17400,17400,17400,17400,0
|
|
20250310,103300,65693350,17400,17400,17400,17400,1
|
|
20250310,103200,65675950,17290,17290,17290,17290,0
|
|
20250310,103100,65675950,17290,17290,17290,17290,1
|
|
20250310,103000,65658660,17410,17410,17410,17410,0
|
|
20250310,102900,65658660,17410,17410,17410,17410,0
|
|
20250310,102800,65658660,17410,17290,17410,17290,248
|
|
20250310,102700,61355510,17290,17310,17310,17290,501
|
|
20250310,102600,52683220,17340,17340,17340,17340,0
|
|
20250310,102500,52683220,17340,17340,17340,17340,0
|
|
20250310,102400,52683220,17340,17340,17340,17340,0
|
|
20250310,102300,52683220,17340,17340,17340,17340,0
|
|
20250310,102200,52683220,17340,17340,17340,17340,0
|
|
20250310,102100,52683220,17340,17340,17340,17340,0
|
|
20250310,102000,52683220,17340,17340,17340,17340,0
|
|
20250310,101900,52683220,17340,17340,17340,17340,0
|
|
20250310,101800,52683220,17340,17340,17340,17340,0
|
|
20250310,101700,52683220,17340,17340,17340,17340,1
|
|
20250310,101600,52665880,17340,17340,17340,17340,0
|
|
20250310,101500,52665880,17340,17340,17340,17340,0
|
|
20250310,101400,52665880,17340,17340,17340,17340,3
|
|
20250310,101300,52613860,17360,17360,17360,17360,0
|
|
20250310,101200,52613860,17360,17360,17360,17360,0
|
|
20250310,101100,52613860,17360,17360,17360,17360,0
|
|
20250310,101000,52613860,17360,17360,17360,17360,15
|
|
20250310,100900,52353460,17360,17360,17360,17360,1
|
|
20250310,100800,52336100,17360,17360,17360,17360,0
|
|
20250310,100700,52336100,17360,17360,17360,17360,0
|
|
20250310,100600,52336100,17360,17360,17360,17360,0
|
|
20250310,100500,52336100,17360,17360,17360,17360,0
|
|
20250310,100400,52336100,17360,17360,17360,17360,53
|
|
20250310,100300,51416020,17360,17360,17360,17360,0
|
|
20250310,100200,51416020,17360,17360,17360,17360,1
|
|
20250310,100100,51398660,17300,17300,17300,17300,0
|
|
20250310,100000,51398660,17300,17300,17300,17300,252
|
|
20250310,095900,47039060,17370,17370,17370,17370,0
|
|
20250310,095800,47039060,17370,17370,17370,17370,60
|
|
20250310,095700,45996860,17370,17370,17370,17370,0
|
|
20250310,095600,45996860,17370,17370,17370,17370,0
|
|
20250310,095500,45996860,17370,17300,17370,17300,35
|
|
20250310,095400,45391290,17300,17370,17370,17300,14
|
|
20250310,095300,45148950,17380,17380,17380,17380,1
|
|
20250310,095200,45131570,17380,17330,17380,17300,75
|
|
20250310,095100,43830910,17300,17300,17320,17300,351
|
|
20250310,095000,37758050,17300,17160,17300,17160,67
|
|
20250310,094900,36608050,17310,17310,17310,17310,0
|
|
20250310,094800,36608050,17310,17310,17310,17310,0
|
|
20250310,094700,36608050,17310,17310,17310,17310,0
|
|
20250310,094600,36608050,17310,17190,17310,17190,1200
|
|
20250310,094500,15866830,17190,17190,17190,17190,1
|
|
20250310,094400,15849640,17210,17210,17210,17210,0
|
|
20250310,094300,15849640,17210,17210,17210,17210,0
|
|
20250310,094200,15849640,17210,17200,17210,17200,120
|
|
20250310,094100,13784540,17130,17140,17140,17130,12
|
|
20250310,094000,13578970,17220,17220,17220,17220,1
|
|
20250310,093900,13561750,17100,17030,17100,17010,170
|
|
20250310,093800,10660880,17050,17090,17090,17050,198
|
|
20250310,093700,7281860,17240,17240,17240,17240,0
|
|
20250310,093600,7281860,17240,17240,17240,17240,0
|
|
20250310,093500,7281860,17240,17240,17240,17240,0
|
|
20250310,093400,7281860,17240,17070,17240,17070,2
|
|
20250310,093300,7247550,17250,17250,17250,17250,0
|
|
20250310,093200,7247550,17250,17250,17250,17250,0
|
|
20250310,093100,7247550,17250,17250,17250,17250,0
|
|
20250310,093000,7247550,17250,17250,17250,17250,0
|
|
20250310,092900,7247550,17250,17250,17250,17250,1
|
|
20250310,092800,7230300,17280,17280,17280,17280,0
|
|
20250310,092700,7230300,17280,17280,17280,17280,1
|
|
20250310,092600,7213020,17290,17290,17290,17290,0
|
|
20250310,092500,7213020,17290,17180,17290,17180,3
|
|
20250310,092400,7161370,17050,17050,17050,17050,0
|
|
20250310,092300,7161370,17050,17050,17050,17050,3
|
|
20250310,092200,7110220,17050,17050,17050,17050,0
|
|
20250310,092100,7110220,17050,17100,17100,17050,13
|
|
20250310,092000,6887970,17100,17120,17120,17100,48
|
|
20250310,091900,6066610,17180,17180,17180,17180,1
|
|
20250310,091800,6049430,17120,17130,17130,17120,12
|
|
20250310,091700,5843980,17120,17120,17120,17120,1
|
|
20250310,091600,5826860,17110,17110,17110,17110,0
|
|
20250310,091500,5826860,17110,17190,17190,17110,136
|
|
20250310,091400,3496590,17320,17320,17320,17320,0
|
|
20250310,091300,3496590,17320,17310,17320,17310,11
|
|
20250310,091200,3306110,17180,17200,17200,17180,10
|
|
20250310,091100,3134210,17180,17180,17180,17180,0
|
|
20250310,091000,3134210,17180,17180,17180,17180,0
|
|
20250310,090900,3134210,17180,17180,17180,17180,18
|
|
20250310,090800,2824970,17180,17180,17180,17180,1
|
|
20250310,090700,2807790,17400,17190,17400,17190,2
|
|
20250310,090600,2773200,17460,17460,17460,17460,0
|
|
20250310,090500,2773200,17460,17460,17460,17460,0
|
|
20250310,090400,2773200,17460,17190,17460,17180,20
|
|
20250310,090300,2429200,17190,17190,17460,17180,63
|
|
20250310,090200,1346170,17460,17200,17460,17190,9
|
|
20250310,090100,1191140,17460,17290,17460,17200,29
|
|
20250310,090000,691260,17280,17280,17290,17280,40
|