680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,201700,91376520,17450,17450,17450,17450,33
|
|
20250312,201600,91376520,17450,17450,17450,17450,0
|
|
20250312,201500,91376520,17450,17450,17450,17450,0
|
|
20250312,201400,91376520,17450,17450,17450,17450,0
|
|
20250312,201300,91376520,17450,17450,17450,17450,0
|
|
20250312,201200,91376520,17450,17450,17450,17450,0
|
|
20250312,201100,91376520,17450,17450,17450,17450,0
|
|
20250312,201000,91376520,17450,17450,17450,17450,0
|
|
20250312,200900,91376520,17450,17450,17450,17450,0
|
|
20250312,200800,91376520,17450,17450,17450,17450,0
|
|
20250312,200700,91376520,17450,17450,17450,17450,0
|
|
20250312,200600,91376520,17450,17450,17450,17450,0
|
|
20250312,200500,91376520,17450,17450,17450,17450,0
|
|
20250312,200400,91376520,17450,17450,17450,17450,0
|
|
20250312,200300,91376520,17450,17450,17450,17450,0
|
|
20250312,200200,91376520,17450,17450,17450,17450,0
|
|
20250312,200100,91376520,17450,17450,17450,17450,0
|
|
20250312,200000,91376520,17450,17450,17450,17450,0
|
|
20250312,195900,91376520,17450,17450,17450,17450,0
|
|
20250312,195800,91376520,17450,17450,17450,17450,0
|
|
20250312,195700,91376520,17450,17450,17450,17450,0
|
|
20250312,195600,91376520,17450,17450,17450,17450,0
|
|
20250312,195500,91376520,17450,17450,17450,17450,0
|
|
20250312,195400,91376520,17450,17450,17450,17450,0
|
|
20250312,195300,91376520,17450,17450,17450,17450,0
|
|
20250312,195200,91376520,17450,17450,17450,17450,0
|
|
20250312,195100,91376520,17450,17450,17450,17450,0
|
|
20250312,195000,91376520,17450,17450,17450,17450,0
|
|
20250312,194900,91376520,17450,17450,17450,17450,0
|
|
20250312,194800,91376520,17450,17450,17450,17450,0
|
|
20250312,194700,91376520,17450,17450,17450,17450,33
|
|
20250312,194600,91376520,17450,17450,17450,17450,0
|
|
20250312,194500,91376520,17450,17450,17450,17450,0
|
|
20250312,194400,91376520,17450,17450,17450,17450,0
|
|
20250312,194300,91376520,17450,17450,17450,17450,0
|
|
20250312,194200,91376520,17450,17450,17450,17450,0
|
|
20250312,194100,91376520,17450,17450,17450,17450,0
|
|
20250312,194000,91376520,17450,17450,17450,17450,0
|
|
20250312,193900,91376520,17450,17450,17450,17450,0
|
|
20250312,193800,91376520,17450,17450,17450,17450,0
|
|
20250312,193700,91376520,17450,17450,17450,17450,0
|
|
20250312,193600,91376520,17450,17450,17450,17450,0
|
|
20250312,193500,91376520,17450,17450,17450,17450,0
|
|
20250312,193400,91376520,17450,17450,17450,17450,0
|
|
20250312,193300,91376520,17450,17450,17450,17450,0
|
|
20250312,193200,91376520,17450,17450,17450,17450,0
|
|
20250312,193100,91376520,17450,17450,17450,17450,0
|
|
20250312,193000,91376520,17450,17450,17450,17450,0
|
|
20250312,192900,91376520,17450,17450,17450,17450,0
|
|
20250312,192800,91376520,17450,17450,17450,17450,0
|
|
20250312,192700,91376520,17450,17450,17450,17450,0
|
|
20250312,192600,91376520,17450,17450,17450,17450,0
|
|
20250312,192500,91376520,17450,17450,17450,17450,0
|
|
20250312,192400,91376520,17450,17450,17450,17450,0
|
|
20250312,192300,91376520,17450,17450,17450,17450,0
|
|
20250312,192200,91376520,17450,17450,17450,17450,0
|
|
20250312,192100,91376520,17450,17450,17450,17450,0
|
|
20250312,192000,91376520,17450,17450,17450,17450,0
|
|
20250312,191900,91376520,17450,17450,17450,17450,0
|
|
20250312,191800,91376520,17450,17450,17450,17450,0
|
|
20250312,191700,91376520,17450,17450,17450,17450,33
|
|
20250312,191600,91376520,17450,17450,17450,17450,0
|
|
20250312,191500,91376520,17450,17450,17450,17450,0
|
|
20250312,191400,91376520,17450,17450,17450,17450,0
|
|
20250312,191300,91376520,17450,17450,17450,17450,0
|
|
20250312,191200,91376520,17450,17450,17450,17450,0
|
|
20250312,191100,91376520,17450,17450,17450,17450,0
|
|
20250312,191000,91376520,17450,17450,17450,17450,0
|
|
20250312,190900,91376520,17450,17450,17450,17450,0
|
|
20250312,190800,91376520,17450,17450,17450,17450,0
|
|
20250312,190700,91376520,17450,17450,17450,17450,0
|
|
20250312,190600,91376520,17450,17450,17450,17450,0
|
|
20250312,190500,91376520,17450,17450,17450,17450,0
|
|
20250312,190400,91376520,17450,17450,17450,17450,0
|
|
20250312,190300,91376520,17450,17450,17450,17450,0
|
|
20250312,190200,91376520,17450,17450,17450,17450,0
|
|
20250312,190100,91376520,17450,17450,17450,17450,0
|
|
20250312,190000,91376520,17450,17450,17450,17450,0
|
|
20250312,185900,91376520,17450,17450,17450,17450,0
|
|
20250312,185800,91376520,17450,17450,17450,17450,0
|
|
20250312,185700,91376520,17450,17450,17450,17450,0
|
|
20250312,185600,91376520,17450,17450,17450,17450,0
|
|
20250312,185500,91376520,17450,17450,17450,17450,0
|
|
20250312,185400,91376520,17450,17450,17450,17450,0
|
|
20250312,185300,91376520,17450,17450,17450,17450,0
|
|
20250312,185200,91376520,17450,17450,17450,17450,0
|
|
20250312,185100,91376520,17450,17450,17450,17450,0
|
|
20250312,185000,91376520,17450,17450,17450,17450,0
|
|
20250312,184900,91376520,17450,17450,17450,17450,0
|
|
20250312,184800,91376520,17450,17450,17450,17450,0
|
|
20250312,184700,91376520,17450,17450,17450,17450,33
|
|
20250312,184600,91376520,17450,17450,17450,17450,0
|
|
20250312,184500,91376520,17450,17450,17450,17450,0
|
|
20250312,184400,91376520,17450,17450,17450,17450,0
|
|
20250312,184300,91376520,17450,17450,17450,17450,0
|
|
20250312,184200,91376520,17450,17450,17450,17450,0
|
|
20250312,184100,91376520,17450,17450,17450,17450,0
|
|
20250312,184000,91376520,17450,17450,17450,17450,0
|
|
20250312,183900,91376520,17450,17450,17450,17450,0
|
|
20250312,183800,91376520,17450,17450,17450,17450,0
|
|
20250312,183700,91376520,17450,17450,17450,17450,0
|
|
20250312,183600,91376520,17450,17450,17450,17450,0
|
|
20250312,183500,91376520,17450,17450,17450,17450,0
|
|
20250312,183400,91376520,17450,17450,17450,17450,0
|
|
20250312,183300,91376520,17450,17450,17450,17450,0
|
|
20250312,183200,91376520,17450,17450,17450,17450,0
|
|
20250312,183100,91376520,17450,17450,17450,17450,0
|
|
20250312,183000,91376520,17450,17450,17450,17450,0
|
|
20250312,182900,91376520,17450,17450,17450,17450,0
|
|
20250312,182800,91376520,17450,17450,17450,17450,0
|
|
20250312,182700,91376520,17450,17450,17450,17450,0
|
|
20250312,182600,91376520,17450,17450,17450,17450,0
|
|
20250312,182500,91376520,17450,17450,17450,17450,0
|
|
20250312,182400,91376520,17450,17450,17450,17450,0
|
|
20250312,182300,91376520,17450,17450,17450,17450,0
|
|
20250312,182200,91376520,17450,17450,17450,17450,0
|
|
20250312,182100,91376520,17450,17450,17450,17450,0
|
|
20250312,182000,91376520,17450,17450,17450,17450,0
|
|
20250312,181900,91376520,17450,17450,17450,17450,0
|
|
20250312,181800,91376520,17450,17450,17450,17450,0
|
|
20250312,181700,91376520,17450,17450,17450,17450,33
|
|
20250312,181600,91376520,17450,17450,17450,17450,0
|
|
20250312,181500,91376520,17450,17450,17450,17450,0
|
|
20250312,181400,91376520,17450,17450,17450,17450,0
|
|
20250312,181300,91376520,17450,17450,17450,17450,0
|
|
20250312,181200,91376520,17450,17450,17450,17450,0
|
|
20250312,181100,91376520,17450,17450,17450,17450,0
|
|
20250312,181000,91376520,17450,17450,17450,17450,0
|
|
20250312,180900,91376520,17450,17450,17450,17450,0
|
|
20250312,180800,91376520,17450,17450,17450,17450,0
|
|
20250312,180700,91376520,17450,17450,17450,17450,0
|
|
20250312,180600,91376520,17450,17450,17450,17450,0
|
|
20250312,180500,91376520,17450,17450,17450,17450,0
|
|
20250312,180400,91376520,17450,17450,17450,17450,0
|
|
20250312,180300,91376520,17450,17450,17450,17450,0
|
|
20250312,180200,91376520,17450,17450,17450,17450,0
|
|
20250312,180100,91376520,17450,17450,17450,17450,0
|
|
20250312,180000,91376520,17450,17450,17450,17450,0
|
|
20250312,175900,91376520,17450,17450,17450,17450,0
|
|
20250312,175800,91376520,17450,17450,17450,17450,0
|
|
20250312,175700,91376520,17450,17450,17450,17450,0
|
|
20250312,175600,91376520,17450,17450,17450,17450,0
|
|
20250312,175500,91376520,17450,17450,17450,17450,0
|
|
20250312,175400,91376520,17450,17450,17450,17450,0
|
|
20250312,175300,91376520,17450,17450,17450,17450,0
|
|
20250312,175200,91376520,17450,17450,17450,17450,0
|
|
20250312,175100,91376520,17450,17450,17450,17450,0
|
|
20250312,175000,91376520,17450,17450,17450,17450,0
|
|
20250312,174900,91376520,17450,17450,17450,17450,0
|
|
20250312,174800,91376520,17450,17450,17450,17450,0
|
|
20250312,174700,91376520,17450,17450,17450,17450,33
|
|
20250312,174600,91376520,17450,17450,17450,17450,0
|
|
20250312,174500,91376520,17450,17450,17450,17450,0
|
|
20250312,174400,91376520,17450,17450,17450,17450,0
|
|
20250312,174300,91376520,17450,17450,17450,17450,0
|
|
20250312,174200,91376520,17450,17450,17450,17450,0
|
|
20250312,174100,91376520,17450,17450,17450,17450,0
|
|
20250312,174000,91376520,17450,17450,17450,17450,0
|
|
20250312,173900,91376520,17450,17450,17450,17450,0
|
|
20250312,173800,91376520,17450,17450,17450,17450,0
|
|
20250312,173700,91376520,17450,17450,17450,17450,0
|
|
20250312,173600,91376520,17450,17450,17450,17450,0
|
|
20250312,173500,91376520,17450,17450,17450,17450,0
|
|
20250312,173400,91376520,17450,17450,17450,17450,0
|
|
20250312,173300,91376520,17450,17450,17450,17450,0
|
|
20250312,173200,91376520,17450,17450,17450,17450,0
|
|
20250312,173100,91376520,17450,17450,17450,17450,0
|
|
20250312,173000,91376520,17450,17450,17450,17450,0
|
|
20250312,172900,91376520,17450,17450,17450,17450,0
|
|
20250312,172800,91376520,17450,17450,17450,17450,0
|
|
20250312,172700,91376520,17450,17450,17450,17450,0
|
|
20250312,172600,91376520,17450,17450,17450,17450,0
|
|
20250312,172500,91376520,17450,17450,17450,17450,0
|
|
20250312,172400,91376520,17450,17450,17450,17450,0
|
|
20250312,172300,91376520,17450,17450,17450,17450,0
|
|
20250312,172200,91376520,17450,17450,17450,17450,0
|
|
20250312,172100,91376520,17450,17450,17450,17450,0
|
|
20250312,172000,91376520,17450,17450,17450,17450,0
|
|
20250312,171900,91376520,17450,17450,17450,17450,0
|
|
20250312,171800,91376520,17450,17450,17450,17450,0
|
|
20250312,171700,91376520,17450,17450,17450,17450,33
|
|
20250312,171600,91376520,17450,17450,17450,17450,0
|
|
20250312,171500,91376520,17450,17450,17450,17450,0
|
|
20250312,171400,91376520,17450,17450,17450,17450,0
|
|
20250312,171300,91376520,17450,17450,17450,17450,0
|
|
20250312,171200,91376520,17450,17450,17450,17450,0
|
|
20250312,171100,91376520,17450,17450,17450,17450,0
|
|
20250312,171000,91376520,17450,17450,17450,17450,0
|
|
20250312,170900,91376520,17450,17450,17450,17450,0
|
|
20250312,170800,91376520,17450,17450,17450,17450,0
|
|
20250312,170700,91376520,17450,17450,17450,17450,0
|
|
20250312,170600,91376520,17450,17450,17450,17450,0
|
|
20250312,170500,91376520,17450,17450,17450,17450,0
|
|
20250312,170400,91376520,17450,17450,17450,17450,0
|
|
20250312,170300,91376520,17450,17450,17450,17450,0
|
|
20250312,170200,91376520,17450,17450,17450,17450,0
|
|
20250312,170100,91376520,17450,17450,17450,17450,0
|
|
20250312,170000,91376520,17450,17450,17450,17450,0
|
|
20250312,165900,91376520,17450,17450,17450,17450,0
|
|
20250312,165800,91376520,17450,17450,17450,17450,0
|
|
20250312,165700,91376520,17450,17450,17450,17450,0
|
|
20250312,165600,91376520,17450,17450,17450,17450,0
|
|
20250312,165500,91376520,17450,17450,17450,17450,0
|
|
20250312,165400,91376520,17450,17450,17450,17450,0
|
|
20250312,165300,91376520,17450,17450,17450,17450,0
|
|
20250312,165200,91376520,17450,17450,17450,17450,0
|
|
20250312,165100,91376520,17450,17450,17450,17450,0
|
|
20250312,165000,91376520,17450,17450,17450,17450,0
|
|
20250312,164900,91376520,17450,17450,17450,17450,0
|
|
20250312,164800,91376520,17450,17450,17450,17450,0
|
|
20250312,164700,91376520,17450,17450,17450,17450,33
|
|
20250312,164600,91376520,17450,17450,17450,17450,0
|
|
20250312,164500,91376520,17450,17450,17450,17450,0
|
|
20250312,164400,91376520,17450,17450,17450,17450,0
|
|
20250312,164300,91376520,17450,17450,17450,17450,0
|
|
20250312,164200,91376520,17450,17450,17450,17450,0
|
|
20250312,164100,91376520,17450,17450,17450,17450,0
|
|
20250312,164000,91376520,17450,17450,17450,17450,0
|
|
20250312,163900,91376520,17450,17450,17450,17450,0
|
|
20250312,163800,91376520,17450,17450,17450,17450,0
|
|
20250312,163700,91376520,17450,17450,17450,17450,0
|
|
20250312,163600,91376520,17450,17450,17450,17450,0
|
|
20250312,163500,91376520,17450,17450,17450,17450,0
|
|
20250312,163400,91376520,17450,17450,17450,17450,0
|
|
20250312,163300,91376520,17450,17450,17450,17450,0
|
|
20250312,163200,91376520,17450,17450,17450,17450,0
|
|
20250312,163100,91376520,17450,17450,17450,17450,0
|
|
20250312,163000,91376520,17450,17450,17450,17450,0
|
|
20250312,162900,91376520,17450,17450,17450,17450,0
|
|
20250312,162800,91376520,17450,17450,17450,17450,0
|
|
20250312,162700,91376520,17450,17450,17450,17450,0
|
|
20250312,162600,91376520,17450,17450,17450,17450,0
|
|
20250312,162500,91376520,17450,17450,17450,17450,0
|
|
20250312,162400,91376520,17450,17450,17450,17450,0
|
|
20250312,162300,91376520,17450,17450,17450,17450,0
|
|
20250312,162200,91376520,17450,17450,17450,17450,0
|
|
20250312,162100,91376520,17450,17450,17450,17450,0
|
|
20250312,162000,91376520,17450,17450,17450,17450,0
|
|
20250312,161900,91376520,17450,17450,17450,17450,0
|
|
20250312,161800,91376520,17450,17450,17450,17450,0
|
|
20250312,161700,91376520,17450,17450,17450,17450,33
|
|
20250312,161600,91376520,17450,17450,17450,17450,0
|
|
20250312,161500,91376520,17450,17450,17450,17450,0
|
|
20250312,161400,91376520,17450,17450,17450,17450,0
|
|
20250312,161300,91376520,17450,17450,17450,17450,0
|
|
20250312,161200,91376520,17450,17450,17450,17450,0
|
|
20250312,161100,91376520,17450,17450,17450,17450,0
|
|
20250312,161000,91376520,17450,17450,17450,17450,0
|
|
20250312,160900,91376520,17450,17450,17450,17450,0
|
|
20250312,160800,91376520,17450,17450,17450,17450,0
|
|
20250312,160700,91376520,17450,17450,17450,17450,0
|
|
20250312,160600,91376520,17450,17450,17450,17450,0
|
|
20250312,160500,91376520,17450,17450,17450,17450,0
|
|
20250312,160400,91376520,17450,17450,17450,17450,0
|
|
20250312,160300,91376520,17450,17450,17450,17450,0
|
|
20250312,160200,91376520,17450,17450,17450,17450,0
|
|
20250312,160100,91376520,17450,17450,17450,17450,0
|
|
20250312,160000,91376520,17450,17450,17450,17450,0
|
|
20250312,155900,91376520,17450,17450,17450,17450,0
|
|
20250312,155800,91376520,17450,17450,17450,17450,0
|
|
20250312,155700,91376520,17450,17450,17450,17450,0
|
|
20250312,155600,91376520,17450,17450,17450,17450,0
|
|
20250312,155500,91376520,17450,17450,17450,17450,0
|
|
20250312,155400,91376520,17450,17450,17450,17450,0
|
|
20250312,155300,91376520,17450,17450,17450,17450,0
|
|
20250312,155200,91376520,17450,17450,17450,17450,0
|
|
20250312,155100,91376520,17450,17450,17450,17450,0
|
|
20250312,155000,91376520,17450,17450,17450,17450,0
|
|
20250312,154900,91376520,17450,17450,17450,17450,0
|
|
20250312,154800,91376520,17450,17450,17450,17450,0
|
|
20250312,154700,91376520,17450,17450,17450,17450,33
|
|
20250312,154600,91376520,17450,17450,17450,17450,0
|
|
20250312,154500,91376520,17450,17450,17450,17450,0
|
|
20250312,154400,91376520,17450,17450,17450,17450,0
|
|
20250312,154300,91376520,17450,17450,17450,17450,0
|
|
20250312,154200,91376520,17450,17450,17450,17450,0
|
|
20250312,154100,91376520,17450,17450,17450,17450,0
|
|
20250312,154000,91376520,17450,17450,17450,17450,0
|
|
20250312,153900,91376520,17450,17450,17450,17450,0
|
|
20250312,153800,91376520,17450,17450,17450,17450,0
|
|
20250312,153700,91376520,17450,17450,17450,17450,0
|
|
20250312,153600,91376520,17450,17450,17450,17450,0
|
|
20250312,153500,91376520,17450,17450,17450,17450,0
|
|
20250312,153400,91376520,17450,17450,17450,17450,0
|
|
20250312,153300,91376520,17450,17450,17450,17450,0
|
|
20250312,153200,91376520,17450,17450,17450,17450,0
|
|
20250312,153100,91376520,17450,17450,17450,17450,0
|
|
20250312,153000,91376520,17450,17450,17450,17450,33
|
|
20250312,152900,90800670,17450,17450,17450,17450,0
|
|
20250312,152800,90800670,17450,17450,17450,17450,0
|
|
20250312,152700,90800670,17450,17450,17450,17450,0
|
|
20250312,152600,90800670,17450,17450,17450,17450,0
|
|
20250312,152500,90800670,17450,17450,17450,17450,0
|
|
20250312,152400,90800670,17450,17450,17450,17450,0
|
|
20250312,152300,90800670,17450,17450,17450,17450,0
|
|
20250312,152200,90800670,17450,17450,17450,17450,0
|
|
20250312,152100,90800670,17450,17450,17450,17450,0
|
|
20250312,152000,90800670,17450,17450,17450,17450,0
|
|
20250312,151900,90800670,17450,17450,17450,17450,13
|
|
20250312,151800,90573820,17450,17450,17450,17450,0
|
|
20250312,151700,90573820,17450,17450,17450,17450,100
|
|
20250312,151600,88828820,17440,17440,17440,17440,0
|
|
20250312,151500,88828820,17440,17440,17440,17440,155
|
|
20250312,151400,86125620,17440,17440,17440,17440,6
|
|
20250312,151300,86020980,17440,17410,17440,17410,3
|
|
20250312,151200,85968690,17410,17410,17410,17410,0
|
|
20250312,151100,85968690,17410,17410,17410,17410,0
|
|
20250312,151000,85968690,17410,17410,17410,17410,1
|
|
20250312,150900,85951280,17480,17480,17480,17480,1
|
|
20250312,150800,85933800,17480,17480,17480,17480,0
|
|
20250312,150700,85933800,17480,17480,17480,17480,0
|
|
20250312,150600,85933800,17480,17480,17480,17480,0
|
|
20250312,150500,85933800,17480,17480,17480,17480,15
|
|
20250312,150400,85671600,17480,17480,17480,17480,0
|
|
20250312,150300,85671600,17480,17480,17480,17480,0
|
|
20250312,150200,85671600,17480,17480,17480,17480,0
|
|
20250312,150100,85671600,17480,17480,17480,17480,0
|
|
20250312,150000,85671600,17480,17480,17480,17480,0
|
|
20250312,145900,85671600,17480,17480,17480,17480,0
|
|
20250312,145800,85671600,17480,17480,17480,17480,0
|
|
20250312,145700,85671600,17480,17480,17480,17480,0
|
|
20250312,145600,85671600,17480,17480,17480,17480,0
|
|
20250312,145500,85671600,17480,17480,17480,17480,0
|
|
20250312,145400,85671600,17480,17480,17480,17480,0
|
|
20250312,145300,85671600,17480,17480,17480,17480,0
|
|
20250312,145200,85671600,17480,17480,17480,17480,0
|
|
20250312,145100,85671600,17480,17480,17480,17480,0
|
|
20250312,145000,85671600,17480,17480,17480,17480,0
|
|
20250312,144900,85671600,17480,17480,17480,17480,0
|
|
20250312,144800,85671600,17480,17480,17480,17480,28
|
|
20250312,144700,85182160,17480,17480,17480,17480,0
|
|
20250312,144600,85182160,17480,17480,17480,17480,0
|
|
20250312,144500,85182160,17480,17480,17480,17480,0
|
|
20250312,144400,85182160,17480,17480,17480,17480,10
|
|
20250312,144300,85007360,17480,17480,17480,17480,0
|
|
20250312,144200,85007360,17480,17480,17480,17480,0
|
|
20250312,144100,85007360,17480,17480,17480,17480,0
|
|
20250312,144000,85007360,17480,17480,17480,17480,0
|
|
20250312,143900,85007360,17480,17480,17480,17480,0
|
|
20250312,143800,85007360,17480,17480,17480,17480,0
|
|
20250312,143700,85007360,17480,17480,17480,17480,40
|
|
20250312,143600,84308160,17480,17480,17480,17480,2
|
|
20250312,143500,84273200,17490,17490,17490,17490,0
|
|
20250312,143400,84273200,17490,17490,17490,17490,5
|
|
20250312,143300,84185750,17480,17480,17480,17480,1
|
|
20250312,143200,84168270,17490,17490,17490,17490,0
|
|
20250312,143100,84168270,17490,17490,17490,17490,0
|
|
20250312,143000,84168270,17490,17490,17490,17490,2
|
|
20250312,142900,84133290,17480,17480,17480,17480,0
|
|
20250312,142800,84133290,17480,17480,17480,17480,0
|
|
20250312,142700,84133290,17480,17480,17480,17480,0
|
|
20250312,142600,84133290,17480,17480,17480,17480,0
|
|
20250312,142500,84133290,17480,17480,17480,17480,142
|
|
20250312,142400,81651130,17430,17430,17430,17430,99
|
|
20250312,142300,79925560,17430,17430,17430,17430,2
|
|
20250312,142200,79890700,17430,17430,17430,17430,171
|
|
20250312,142100,76910170,17480,17480,17480,17480,0
|
|
20250312,142000,76910170,17480,17480,17480,17480,15
|
|
20250312,141900,76647970,17480,17480,17480,17480,1
|
|
20250312,141800,76630490,17430,17430,17430,17430,0
|
|
20250312,141700,76630490,17430,17430,17430,17430,0
|
|
20250312,141600,76630490,17430,17430,17430,17430,2
|
|
20250312,141500,76595630,17430,17430,17430,17430,0
|
|
20250312,141400,76595630,17430,17430,17430,17430,0
|
|
20250312,141300,76595630,17430,17430,17430,17430,0
|
|
20250312,141200,76595630,17430,17430,17430,17430,0
|
|
20250312,141100,76595630,17430,17430,17430,17430,0
|
|
20250312,141000,76595630,17430,17430,17430,17430,1
|
|
20250312,140900,76578200,17480,17480,17480,17480,0
|
|
20250312,140800,76578200,17480,17480,17480,17480,0
|
|
20250312,140700,76578200,17480,17480,17480,17480,0
|
|
20250312,140600,76578200,17480,17480,17480,17480,0
|
|
20250312,140500,76578200,17480,17480,17480,17480,0
|
|
20250312,140400,76578200,17480,17480,17480,17480,0
|
|
20250312,140300,76578200,17480,17480,17480,17480,0
|
|
20250312,140200,76578200,17480,17480,17480,17480,0
|
|
20250312,140100,76578200,17480,17480,17480,17480,0
|
|
20250312,140000,76578200,17480,17480,17480,17480,0
|
|
20250312,135900,76578200,17480,17370,17480,17370,2
|
|
20250312,135800,76543350,17370,17370,17370,17370,0
|
|
20250312,135700,76543350,17370,17370,17370,17370,0
|
|
20250312,135600,76543350,17370,17370,17370,17370,0
|
|
20250312,135500,76543350,17370,17370,17370,17370,0
|
|
20250312,135400,76543350,17370,17370,17370,17370,0
|
|
20250312,135300,76543350,17370,17370,17370,17370,0
|
|
20250312,135200,76543350,17370,17370,17370,17370,2
|
|
20250312,135100,76508610,17480,17480,17480,17480,0
|
|
20250312,135000,76508610,17480,17480,17480,17480,0
|
|
20250312,134900,76508610,17480,17490,17490,17480,118
|
|
20250312,134800,74445950,17480,17480,17480,17480,0
|
|
20250312,134700,74445950,17480,17480,17480,17480,49
|
|
20250312,134600,73589430,17480,17480,17480,17480,0
|
|
20250312,134500,73589430,17480,17480,17480,17480,0
|
|
20250312,134400,73589430,17480,17480,17480,17480,0
|
|
20250312,134300,73589430,17480,17480,17480,17480,0
|
|
20250312,134200,73589430,17480,17400,17480,17400,3
|
|
20250312,134100,73537150,17400,17400,17400,17400,0
|
|
20250312,134000,73537150,17400,17400,17400,17400,0
|
|
20250312,133900,73537150,17400,17400,17400,17400,45
|
|
20250312,133800,72754150,17400,17400,17400,17400,3
|
|
20250312,133700,72701950,17480,17480,17480,17480,0
|
|
20250312,133600,72701950,17480,17480,17480,17480,0
|
|
20250312,133500,72701950,17480,17480,17480,17480,0
|
|
20250312,133400,72701950,17480,17480,17480,17480,0
|
|
20250312,133300,72701950,17480,17480,17480,17480,0
|
|
20250312,133200,72701950,17480,17480,17480,17480,0
|
|
20250312,133100,72701950,17480,17480,17480,17480,1
|
|
20250312,133000,72684470,17430,17430,17430,17430,0
|
|
20250312,132900,72684470,17430,17430,17430,17430,23
|
|
20250312,132800,72283580,17450,17450,17450,17450,0
|
|
20250312,132700,72283580,17450,17450,17450,17450,0
|
|
20250312,132600,72283580,17450,17450,17450,17450,0
|
|
20250312,132500,72283580,17450,17450,17450,17450,0
|
|
20250312,132400,72283580,17450,17450,17450,17450,0
|
|
20250312,132300,72283580,17450,17460,17460,17450,96
|
|
20250312,132200,70607920,17460,17460,17460,17460,0
|
|
20250312,132100,70607920,17460,17460,17460,17460,0
|
|
20250312,132000,70607920,17460,17460,17460,17460,0
|
|
20250312,131900,70607920,17460,17460,17460,17460,50
|
|
20250312,131800,69734920,17480,17480,17480,17480,0
|
|
20250312,131700,69734920,17480,17480,17480,17480,0
|
|
20250312,131600,69734920,17480,17480,17480,17480,0
|
|
20250312,131500,69734920,17480,17480,17480,17480,10
|
|
20250312,131400,69560120,17470,17470,17470,17470,0
|
|
20250312,131300,69560120,17470,17470,17470,17470,0
|
|
20250312,131200,69560120,17470,17470,17470,17470,0
|
|
20250312,131100,69560120,17470,17470,17470,17470,1
|
|
20250312,131000,69542650,17470,17470,17470,17470,0
|
|
20250312,130900,69542650,17470,17470,17470,17470,5
|
|
20250312,130800,69455300,17470,17470,17470,17470,0
|
|
20250312,130700,69455300,17470,17470,17470,17470,0
|
|
20250312,130600,69455300,17470,17470,17470,17470,0
|
|
20250312,130500,69455300,17470,17470,17470,17470,0
|
|
20250312,130400,69455300,17470,17470,17470,17470,0
|
|
20250312,130300,69455300,17470,17470,17470,17470,7
|
|
20250312,130200,69333010,17470,17470,17470,17470,0
|
|
20250312,130100,69333010,17470,17470,17470,17470,0
|
|
20250312,130000,69333010,17470,17470,17470,17470,0
|
|
20250312,125900,69333010,17470,17470,17470,17470,0
|
|
20250312,125800,69333010,17470,17470,17470,17470,0
|
|
20250312,125700,69333010,17470,17470,17470,17470,0
|
|
20250312,125600,69333010,17470,17470,17470,17470,0
|
|
20250312,125500,69333010,17470,17470,17470,17470,0
|
|
20250312,125400,69333010,17470,17470,17470,17470,0
|
|
20250312,125300,69333010,17470,17470,17470,17470,0
|
|
20250312,125200,69333010,17470,17470,17470,17470,2
|
|
20250312,125100,69298070,17470,17470,17470,17470,0
|
|
20250312,125000,69298070,17470,17470,17470,17470,2
|
|
20250312,124900,69263130,17470,17470,17470,17470,0
|
|
20250312,124800,69263130,17470,17470,17470,17470,0
|
|
20250312,124700,69263130,17470,17470,17470,17470,0
|
|
20250312,124600,69263130,17470,17470,17470,17470,0
|
|
20250312,124500,69263130,17470,17470,17470,17470,0
|
|
20250312,124400,69263130,17470,17470,17470,17470,0
|
|
20250312,124300,69263130,17470,17470,17470,17470,0
|
|
20250312,124200,69263130,17470,17470,17470,17470,0
|
|
20250312,124100,69263130,17470,17470,17470,17470,0
|
|
20250312,124000,69263130,17470,17470,17470,17470,0
|
|
20250312,123900,69263130,17470,17470,17470,17470,0
|
|
20250312,123800,69263130,17470,17470,17470,17470,0
|
|
20250312,123700,69263130,17470,17470,17470,17470,2
|
|
20250312,123600,69228190,17480,17480,17480,17480,0
|
|
20250312,123500,69228190,17480,17480,17480,17480,122
|
|
20250312,123400,67095630,17480,17480,17480,17480,0
|
|
20250312,123300,67095630,17480,17480,17480,17480,79
|
|
20250312,123200,65714710,17470,17470,17470,17470,0
|
|
20250312,123100,65714710,17470,17470,17470,17470,0
|
|
20250312,123000,65714710,17470,17470,17470,17470,0
|
|
20250312,122900,65714710,17470,17470,17470,17470,0
|
|
20250312,122800,65714710,17470,17470,17470,17470,0
|
|
20250312,122700,65714710,17470,17470,17470,17470,0
|
|
20250312,122600,65714710,17470,17470,17470,17470,0
|
|
20250312,122500,65714710,17470,17470,17470,17470,0
|
|
20250312,122400,65714710,17470,17470,17470,17470,0
|
|
20250312,122300,65714710,17470,17470,17470,17470,0
|
|
20250312,122200,65714710,17470,17470,17470,17470,13
|
|
20250312,122100,65487600,17460,17460,17460,17460,2
|
|
20250312,122000,65452680,17460,17460,17460,17460,0
|
|
20250312,121900,65452680,17460,17460,17460,17460,0
|
|
20250312,121800,65452680,17460,17460,17460,17460,0
|
|
20250312,121700,65452680,17460,17460,17460,17460,1
|
|
20250312,121600,65435220,17430,17430,17430,17430,0
|
|
20250312,121500,65435220,17430,17430,17430,17430,2
|
|
20250312,121400,65400360,17460,17460,17460,17460,0
|
|
20250312,121300,65400360,17460,17430,17460,17430,4
|
|
20250312,121200,65330610,17430,17430,17430,17430,5
|
|
20250312,121100,65243460,17460,17460,17460,17460,0
|
|
20250312,121000,65243460,17460,17460,17460,17460,0
|
|
20250312,120900,65243460,17460,17460,17460,17460,1
|
|
20250312,120800,65226000,17430,17430,17430,17430,0
|
|
20250312,120700,65226000,17430,17430,17430,17430,12
|
|
20250312,120600,65016840,17440,17440,17440,17440,0
|
|
20250312,120500,65016840,17440,17430,17440,17430,23
|
|
20250312,120400,64615750,17340,17340,17340,17340,0
|
|
20250312,120300,64615750,17340,17340,17340,17340,0
|
|
20250312,120200,64615750,17340,17340,17340,17340,0
|
|
20250312,120100,64615750,17340,17340,17340,17340,0
|
|
20250312,120000,64615750,17340,17340,17340,17340,0
|
|
20250312,115900,64615750,17340,17340,17340,17340,0
|
|
20250312,115800,64615750,17340,17340,17340,17340,0
|
|
20250312,115700,64615750,17340,17340,17340,17340,0
|
|
20250312,115600,64615750,17340,17340,17340,17340,39
|
|
20250312,115500,63939490,17340,17350,17350,17340,28
|
|
20250312,115400,63453910,17440,17440,17440,17440,0
|
|
20250312,115300,63453910,17440,17440,17440,17440,0
|
|
20250312,115200,63453910,17440,17440,17440,17440,0
|
|
20250312,115100,63453910,17440,17440,17440,17440,18
|
|
20250312,115000,63139990,17440,17440,17440,17440,0
|
|
20250312,114900,63139990,17440,17440,17440,17440,0
|
|
20250312,114800,63139990,17440,17440,17440,17440,0
|
|
20250312,114700,63139990,17440,17440,17440,17440,3
|
|
20250312,114600,63087670,17480,17480,17480,17480,0
|
|
20250312,114500,63087670,17480,17480,17480,17480,0
|
|
20250312,114400,63087670,17480,17480,17480,17480,0
|
|
20250312,114300,63087670,17480,17480,17480,17480,0
|
|
20250312,114200,63087670,17480,17480,17480,17480,0
|
|
20250312,114100,63087670,17480,17480,17480,17480,0
|
|
20250312,114000,63087670,17480,17480,17480,17480,0
|
|
20250312,113900,63087670,17480,17480,17480,17480,0
|
|
20250312,113800,63087670,17480,17480,17480,17480,29
|
|
20250312,113700,62580750,17480,17480,17480,17480,0
|
|
20250312,113600,62580750,17480,17430,17480,17430,103
|
|
20250312,113500,60783870,17440,17440,17440,17440,0
|
|
20250312,113400,60783870,17440,17440,17440,17440,0
|
|
20250312,113300,60783870,17440,17440,17440,17440,0
|
|
20250312,113200,60783870,17440,17440,17440,17440,0
|
|
20250312,113100,60783870,17440,17440,17440,17440,0
|
|
20250312,113000,60783870,17440,17440,17440,17440,0
|
|
20250312,112900,60783870,17440,17440,17440,17440,0
|
|
20250312,112800,60783870,17440,17440,17440,17440,0
|
|
20250312,112700,60783870,17440,17440,17440,17440,0
|
|
20250312,112600,60783870,17440,17440,17440,17440,0
|
|
20250312,112500,60783870,17440,17430,17440,17430,32
|
|
20250312,112400,60225820,17340,17440,17440,17340,51
|
|
20250312,112300,59341380,17440,17440,17440,17440,1
|
|
20250312,112200,59323940,17310,17310,17310,17310,0
|
|
20250312,112100,59323940,17310,17310,17310,17310,0
|
|
20250312,112000,59323940,17310,17310,17310,17310,0
|
|
20250312,111900,59323940,17310,17310,17310,17310,0
|
|
20250312,111800,59323940,17310,17310,17310,17310,0
|
|
20250312,111700,59323940,17310,17310,17310,17310,0
|
|
20250312,111600,59323940,17310,17310,17310,17310,0
|
|
20250312,111500,59323940,17310,17310,17310,17310,0
|
|
20250312,111400,59323940,17310,17310,17310,17310,0
|
|
20250312,111300,59323940,17310,17310,17310,17310,0
|
|
20250312,111200,59323940,17310,17310,17310,17310,0
|
|
20250312,111100,59323940,17310,17380,17380,17310,54
|
|
20250312,111000,58389130,17450,17450,17450,17450,0
|
|
20250312,110900,58389130,17450,17450,17450,17450,0
|
|
20250312,110800,58389130,17450,17450,17450,17450,0
|
|
20250312,110700,58389130,17450,17450,17450,17450,0
|
|
20250312,110600,58389130,17450,17450,17450,17450,1
|
|
20250312,110500,58371680,17400,17400,17400,17400,1
|
|
20250312,110400,58354280,17450,17450,17450,17450,0
|
|
20250312,110300,58354280,17450,17450,17450,17450,8
|
|
20250312,110200,58214680,17450,17430,17450,17430,142
|
|
20250312,110100,55737830,17420,17420,17420,17420,0
|
|
20250312,110000,55737830,17420,17420,17420,17420,1
|
|
20250312,105900,55720410,17420,17420,17420,17420,0
|
|
20250312,105800,55720410,17420,17420,17420,17420,0
|
|
20250312,105700,55720410,17420,17420,17420,17420,0
|
|
20250312,105600,55720410,17420,17420,17420,17420,0
|
|
20250312,105500,55720410,17420,17420,17420,17420,0
|
|
20250312,105400,55720410,17420,17420,17420,17420,0
|
|
20250312,105300,55720410,17420,17420,17420,17420,0
|
|
20250312,105200,55720410,17420,17420,17420,17420,1
|
|
20250312,105100,55702990,17430,17430,17430,17430,0
|
|
20250312,105000,55702990,17430,17430,17430,17430,0
|
|
20250312,104900,55702990,17430,17430,17430,17430,2
|
|
20250312,104800,55668130,17430,17430,17430,17430,0
|
|
20250312,104700,55668130,17430,17430,17430,17430,1
|
|
20250312,104600,55650700,17430,17430,17430,17430,1
|
|
20250312,104500,55633270,17430,17430,17430,17430,0
|
|
20250312,104400,55633270,17430,17430,17430,17430,0
|
|
20250312,104300,55633270,17430,17430,17430,17430,0
|
|
20250312,104200,55633270,17430,17430,17430,17430,0
|
|
20250312,104100,55633270,17430,17430,17430,17430,0
|
|
20250312,104000,55633270,17430,17430,17430,17430,0
|
|
20250312,103900,55633270,17430,17430,17430,17430,0
|
|
20250312,103800,55633270,17430,17430,17430,17430,0
|
|
20250312,103700,55633270,17430,17430,17430,17430,50
|
|
20250312,103600,54761770,17430,17430,17430,17430,0
|
|
20250312,103500,54761770,17430,17430,17430,17430,0
|
|
20250312,103400,54761770,17430,17430,17430,17430,0
|
|
20250312,103300,54761770,17430,17430,17430,17430,2
|
|
20250312,103200,54726910,17430,17430,17430,17430,0
|
|
20250312,103100,54726910,17430,17430,17430,17430,0
|
|
20250312,103000,54726910,17430,17430,17430,17430,0
|
|
20250312,102900,54726910,17430,17430,17430,17430,0
|
|
20250312,102800,54726910,17430,17430,17430,17430,0
|
|
20250312,102700,54726910,17430,17430,17430,17430,0
|
|
20250312,102600,54726910,17430,17430,17430,17430,0
|
|
20250312,102500,54726910,17430,17430,17430,17430,0
|
|
20250312,102400,54726910,17430,17430,17430,17430,0
|
|
20250312,102300,54726910,17430,17430,17430,17430,0
|
|
20250312,102200,54726910,17430,17340,17430,17340,240
|
|
20250312,102100,50553270,17320,17320,17320,17320,0
|
|
20250312,102000,50553270,17320,17320,17320,17320,200
|
|
20250312,101900,47089270,17320,17320,17320,17320,1
|
|
20250312,101800,47071950,17320,17320,17320,17320,0
|
|
20250312,101700,47071950,17320,17320,17320,17320,0
|
|
20250312,101600,47071950,17320,17320,17320,17320,1
|
|
20250312,101500,47054630,17180,17180,17180,17180,0
|
|
20250312,101400,47054630,17180,17180,17180,17180,0
|
|
20250312,101300,47054630,17180,17200,17200,17170,1629
|
|
20250312,101200,19068150,17200,17200,17200,17200,0
|
|
20250312,101100,19068150,17200,17250,17250,17200,266
|
|
20250312,101000,14492330,17350,17350,17350,17350,0
|
|
20250312,100900,14492330,17350,17350,17350,17350,0
|
|
20250312,100800,14492330,17350,17350,17350,17350,0
|
|
20250312,100700,14492330,17350,17350,17350,17350,0
|
|
20250312,100600,14492330,17350,17350,17350,17350,0
|
|
20250312,100500,14492330,17350,17350,17350,17350,1
|
|
20250312,100400,14474980,17250,17250,17250,17250,22
|
|
20250312,100300,14095480,17250,17250,17250,17250,0
|
|
20250312,100200,14095480,17250,17250,17250,17250,96
|
|
20250312,100100,12439480,17390,17390,17390,17390,0
|
|
20250312,100000,12439480,17390,17390,17390,17390,1
|
|
20250312,095900,12422090,17310,17310,17310,17310,2
|
|
20250312,095800,12387470,17400,17400,17400,17400,0
|
|
20250312,095700,12387470,17400,17400,17400,17400,0
|
|
20250312,095600,12387470,17400,17400,17400,17400,0
|
|
20250312,095500,12387470,17400,17400,17400,17400,0
|
|
20250312,095400,12387470,17400,17400,17400,17400,0
|
|
20250312,095300,12387470,17400,17400,17400,17400,0
|
|
20250312,095200,12387470,17400,17400,17400,17400,0
|
|
20250312,095100,12387470,17400,17400,17400,17400,25
|
|
20250312,095000,11952470,17430,17430,17430,17430,0
|
|
20250312,094900,11952470,17430,17430,17430,17430,2
|
|
20250312,094800,11917610,17430,17430,17430,17430,0
|
|
20250312,094700,11917610,17430,17430,17430,17430,0
|
|
20250312,094600,11917610,17430,17430,17430,17430,2
|
|
20250312,094500,11882750,17430,17340,17430,17340,38
|
|
20250312,094400,11223470,17340,17430,17430,17340,17
|
|
20250312,094300,10928510,17430,17430,17430,17430,0
|
|
20250312,094200,10928510,17430,17430,17430,17430,0
|
|
20250312,094100,10928510,17430,17430,17430,17430,0
|
|
20250312,094000,10928510,17430,17430,17430,17430,0
|
|
20250312,093900,10928510,17430,17430,17430,17430,0
|
|
20250312,093800,10928510,17430,17430,17430,17430,1
|
|
20250312,093700,10911080,17430,17430,17430,17430,0
|
|
20250312,093600,10911080,17430,17410,17430,17340,65
|
|
20250312,093500,9780030,17410,17410,17410,17410,39
|
|
20250312,093400,9101040,17410,17410,17410,17410,8
|
|
20250312,093300,8961760,17410,17410,17410,17340,34
|
|
20250312,093200,8372060,17350,17350,17350,17340,58
|
|
20250312,093100,7365820,17350,17350,17350,17350,4
|
|
20250312,093000,7296420,17370,17340,17370,17330,79
|
|
20250312,092900,5926070,17330,17330,17330,17330,0
|
|
20250312,092800,5926070,17330,17330,17330,17330,0
|
|
20250312,092700,5926070,17330,17330,17330,17330,0
|
|
20250312,092600,5926070,17330,17330,17330,17330,1
|
|
20250312,092500,5908740,17210,17210,17210,17210,0
|
|
20250312,092400,5908740,17210,17210,17210,17210,0
|
|
20250312,092300,5908740,17210,17210,17210,17210,1
|
|
20250312,092200,5891530,17200,17200,17200,17200,0
|
|
20250312,092100,5891530,17200,17200,17200,17200,27
|
|
20250312,092000,5427130,17350,17350,17350,17350,0
|
|
20250312,091900,5427130,17350,17350,17350,17350,0
|
|
20250312,091800,5427130,17350,17350,17350,17350,0
|
|
20250312,091700,5427130,17350,17350,17350,17350,3
|
|
20250312,091600,5375080,17350,17350,17350,17350,0
|
|
20250312,091500,5375080,17350,17350,17350,17350,1
|
|
20250312,091400,5357730,17200,17200,17200,17140,17
|
|
20250312,091300,5065570,17140,17140,17140,17140,0
|
|
20250312,091200,5065570,17140,17140,17140,17140,2
|
|
20250312,091100,5031290,17140,17140,17140,17140,34
|
|
20250312,091000,4448530,17140,17420,17430,17140,9
|
|
20250312,090900,4292830,17140,17140,17140,17140,15
|
|
20250312,090800,4035730,17140,17140,17140,17140,7
|
|
20250312,090700,3915750,17140,17450,17450,17140,91
|
|
20250312,090600,2355200,17130,17180,17180,17130,33
|
|
20250312,090500,1788860,17200,17210,17210,17200,36
|
|
20250312,090400,1169630,17200,17240,17240,17200,8
|
|
20250312,090300,1031870,17240,17240,17240,17240,0
|
|
20250312,090200,1031870,17240,17240,17240,17230,21
|
|
20250312,090100,669880,17600,17610,17610,17600,3
|
|
20250312,090000,617070,17130,17200,17200,17130,36
|