680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,201700,174237550,17090,17090,17090,17090,401
|
|
20250313,201600,174237550,17090,17090,17090,17090,0
|
|
20250313,201500,174237550,17090,17090,17090,17090,0
|
|
20250313,201400,174237550,17090,17090,17090,17090,0
|
|
20250313,201300,174237550,17090,17090,17090,17090,0
|
|
20250313,201200,174237550,17090,17090,17090,17090,0
|
|
20250313,201100,174237550,17090,17090,17090,17090,0
|
|
20250313,201000,174237550,17090,17090,17090,17090,0
|
|
20250313,200900,174237550,17090,17090,17090,17090,0
|
|
20250313,200800,174237550,17090,17090,17090,17090,0
|
|
20250313,200700,174237550,17090,17090,17090,17090,0
|
|
20250313,200600,174237550,17090,17090,17090,17090,0
|
|
20250313,200500,174237550,17090,17090,17090,17090,0
|
|
20250313,200400,174237550,17090,17090,17090,17090,0
|
|
20250313,200300,174237550,17090,17090,17090,17090,0
|
|
20250313,200200,174237550,17090,17090,17090,17090,0
|
|
20250313,200100,174237550,17090,17090,17090,17090,0
|
|
20250313,200000,174237550,17090,17090,17090,17090,0
|
|
20250313,195900,174237550,17090,17090,17090,17090,0
|
|
20250313,195800,174237550,17090,17090,17090,17090,0
|
|
20250313,195700,174237550,17090,17090,17090,17090,0
|
|
20250313,195600,174237550,17090,17090,17090,17090,0
|
|
20250313,195500,174237550,17090,17090,17090,17090,0
|
|
20250313,195400,174237550,17090,17090,17090,17090,0
|
|
20250313,195300,174237550,17090,17090,17090,17090,0
|
|
20250313,195200,174237550,17090,17090,17090,17090,0
|
|
20250313,195100,174237550,17090,17090,17090,17090,0
|
|
20250313,195000,174237550,17090,17090,17090,17090,0
|
|
20250313,194900,174237550,17090,17090,17090,17090,0
|
|
20250313,194800,174237550,17090,17090,17090,17090,0
|
|
20250313,194700,174237550,17090,17090,17090,17090,401
|
|
20250313,194600,174237550,17090,17090,17090,17090,0
|
|
20250313,194500,174237550,17090,17090,17090,17090,0
|
|
20250313,194400,174237550,17090,17090,17090,17090,0
|
|
20250313,194300,174237550,17090,17090,17090,17090,0
|
|
20250313,194200,174237550,17090,17090,17090,17090,0
|
|
20250313,194100,174237550,17090,17090,17090,17090,0
|
|
20250313,194000,174237550,17090,17090,17090,17090,0
|
|
20250313,193900,174237550,17090,17090,17090,17090,0
|
|
20250313,193800,174237550,17090,17090,17090,17090,0
|
|
20250313,193700,174237550,17090,17090,17090,17090,0
|
|
20250313,193600,174237550,17090,17090,17090,17090,0
|
|
20250313,193500,174237550,17090,17090,17090,17090,0
|
|
20250313,193400,174237550,17090,17090,17090,17090,0
|
|
20250313,193300,174237550,17090,17090,17090,17090,0
|
|
20250313,193200,174237550,17090,17090,17090,17090,0
|
|
20250313,193100,174237550,17090,17090,17090,17090,0
|
|
20250313,193000,174237550,17090,17090,17090,17090,0
|
|
20250313,192900,174237550,17090,17090,17090,17090,0
|
|
20250313,192800,174237550,17090,17090,17090,17090,0
|
|
20250313,192700,174237550,17090,17090,17090,17090,0
|
|
20250313,192600,174237550,17090,17090,17090,17090,0
|
|
20250313,192500,174237550,17090,17090,17090,17090,0
|
|
20250313,192400,174237550,17090,17090,17090,17090,0
|
|
20250313,192300,174237550,17090,17090,17090,17090,0
|
|
20250313,192200,174237550,17090,17090,17090,17090,0
|
|
20250313,192100,174237550,17090,17090,17090,17090,0
|
|
20250313,192000,174237550,17090,17090,17090,17090,0
|
|
20250313,191900,174237550,17090,17090,17090,17090,0
|
|
20250313,191800,174237550,17090,17090,17090,17090,0
|
|
20250313,191700,174237550,17090,17090,17090,17090,401
|
|
20250313,191600,174237550,17090,17090,17090,17090,0
|
|
20250313,191500,174237550,17090,17090,17090,17090,0
|
|
20250313,191400,174237550,17090,17090,17090,17090,0
|
|
20250313,191300,174237550,17090,17090,17090,17090,0
|
|
20250313,191200,174237550,17090,17090,17090,17090,0
|
|
20250313,191100,174237550,17090,17090,17090,17090,0
|
|
20250313,191000,174237550,17090,17090,17090,17090,0
|
|
20250313,190900,174237550,17090,17090,17090,17090,0
|
|
20250313,190800,174237550,17090,17090,17090,17090,0
|
|
20250313,190700,174237550,17090,17090,17090,17090,0
|
|
20250313,190600,174237550,17090,17090,17090,17090,0
|
|
20250313,190500,174237550,17090,17090,17090,17090,0
|
|
20250313,190400,174237550,17090,17090,17090,17090,0
|
|
20250313,190300,174237550,17090,17090,17090,17090,0
|
|
20250313,190200,174237550,17090,17090,17090,17090,0
|
|
20250313,190100,174237550,17090,17090,17090,17090,0
|
|
20250313,190000,174237550,17090,17090,17090,17090,0
|
|
20250313,185900,174237550,17090,17090,17090,17090,0
|
|
20250313,185800,174237550,17090,17090,17090,17090,0
|
|
20250313,185700,174237550,17090,17090,17090,17090,0
|
|
20250313,185600,174237550,17090,17090,17090,17090,0
|
|
20250313,185500,174237550,17090,17090,17090,17090,0
|
|
20250313,185400,174237550,17090,17090,17090,17090,0
|
|
20250313,185300,174237550,17090,17090,17090,17090,0
|
|
20250313,185200,174237550,17090,17090,17090,17090,0
|
|
20250313,185100,174237550,17090,17090,17090,17090,0
|
|
20250313,185000,174237550,17090,17090,17090,17090,0
|
|
20250313,184900,174237550,17090,17090,17090,17090,0
|
|
20250313,184800,174237550,17090,17090,17090,17090,0
|
|
20250313,184700,174237550,17090,17090,17090,17090,401
|
|
20250313,184600,174237550,17090,17090,17090,17090,0
|
|
20250313,184500,174237550,17090,17090,17090,17090,0
|
|
20250313,184400,174237550,17090,17090,17090,17090,0
|
|
20250313,184300,174237550,17090,17090,17090,17090,0
|
|
20250313,184200,174237550,17090,17090,17090,17090,0
|
|
20250313,184100,174237550,17090,17090,17090,17090,0
|
|
20250313,184000,174237550,17090,17090,17090,17090,0
|
|
20250313,183900,174237550,17090,17090,17090,17090,0
|
|
20250313,183800,174237550,17090,17090,17090,17090,0
|
|
20250313,183700,174237550,17090,17090,17090,17090,0
|
|
20250313,183600,174237550,17090,17090,17090,17090,0
|
|
20250313,183500,174237550,17090,17090,17090,17090,0
|
|
20250313,183400,174237550,17090,17090,17090,17090,0
|
|
20250313,183300,174237550,17090,17090,17090,17090,0
|
|
20250313,183200,174237550,17090,17090,17090,17090,0
|
|
20250313,183100,174237550,17090,17090,17090,17090,0
|
|
20250313,183000,174237550,17090,17090,17090,17090,0
|
|
20250313,182900,174237550,17090,17090,17090,17090,0
|
|
20250313,182800,174237550,17090,17090,17090,17090,0
|
|
20250313,182700,174237550,17090,17090,17090,17090,0
|
|
20250313,182600,174237550,17090,17090,17090,17090,0
|
|
20250313,182500,174237550,17090,17090,17090,17090,0
|
|
20250313,182400,174237550,17090,17090,17090,17090,0
|
|
20250313,182300,174237550,17090,17090,17090,17090,0
|
|
20250313,182200,174237550,17090,17090,17090,17090,0
|
|
20250313,182100,174237550,17090,17090,17090,17090,0
|
|
20250313,182000,174237550,17090,17090,17090,17090,0
|
|
20250313,181900,174237550,17090,17090,17090,17090,0
|
|
20250313,181800,174237550,17090,17090,17090,17090,0
|
|
20250313,181700,174237550,17090,17090,17090,17090,401
|
|
20250313,181600,174237550,17090,17090,17090,17090,0
|
|
20250313,181500,174237550,17090,17090,17090,17090,0
|
|
20250313,181400,174237550,17090,17090,17090,17090,0
|
|
20250313,181300,174237550,17090,17090,17090,17090,0
|
|
20250313,181200,174237550,17090,17090,17090,17090,0
|
|
20250313,181100,174237550,17090,17090,17090,17090,0
|
|
20250313,181000,174237550,17090,17090,17090,17090,0
|
|
20250313,180900,174237550,17090,17090,17090,17090,0
|
|
20250313,180800,174237550,17090,17090,17090,17090,0
|
|
20250313,180700,174237550,17090,17090,17090,17090,0
|
|
20250313,180600,174237550,17090,17090,17090,17090,0
|
|
20250313,180500,174237550,17090,17090,17090,17090,0
|
|
20250313,180400,174237550,17090,17090,17090,17090,0
|
|
20250313,180300,174237550,17090,17090,17090,17090,0
|
|
20250313,180200,174237550,17090,17090,17090,17090,0
|
|
20250313,180100,174237550,17090,17090,17090,17090,0
|
|
20250313,180000,174237550,17090,17090,17090,17090,0
|
|
20250313,175900,174237550,17090,17090,17090,17090,0
|
|
20250313,175800,174237550,17090,17090,17090,17090,0
|
|
20250313,175700,174237550,17090,17090,17090,17090,0
|
|
20250313,175600,174237550,17090,17090,17090,17090,0
|
|
20250313,175500,174237550,17090,17090,17090,17090,0
|
|
20250313,175400,174237550,17090,17090,17090,17090,0
|
|
20250313,175300,174237550,17090,17090,17090,17090,0
|
|
20250313,175200,174237550,17090,17090,17090,17090,0
|
|
20250313,175100,174237550,17090,17090,17090,17090,0
|
|
20250313,175000,174237550,17090,17090,17090,17090,0
|
|
20250313,174900,174237550,17090,17090,17090,17090,0
|
|
20250313,174800,174237550,17090,17090,17090,17090,0
|
|
20250313,174700,174237550,17090,17090,17090,17090,401
|
|
20250313,174600,174237550,17090,17090,17090,17090,0
|
|
20250313,174500,174237550,17090,17090,17090,17090,0
|
|
20250313,174400,174237550,17090,17090,17090,17090,0
|
|
20250313,174300,174237550,17090,17090,17090,17090,0
|
|
20250313,174200,174237550,17090,17090,17090,17090,0
|
|
20250313,174100,174237550,17090,17090,17090,17090,0
|
|
20250313,174000,174237550,17090,17090,17090,17090,0
|
|
20250313,173900,174237550,17090,17090,17090,17090,0
|
|
20250313,173800,174237550,17090,17090,17090,17090,0
|
|
20250313,173700,174237550,17090,17090,17090,17090,0
|
|
20250313,173600,174237550,17090,17090,17090,17090,0
|
|
20250313,173500,174237550,17090,17090,17090,17090,0
|
|
20250313,173400,174237550,17090,17090,17090,17090,0
|
|
20250313,173300,174237550,17090,17090,17090,17090,0
|
|
20250313,173200,174237550,17090,17090,17090,17090,0
|
|
20250313,173100,174237550,17090,17090,17090,17090,0
|
|
20250313,173000,174237550,17090,17090,17090,17090,0
|
|
20250313,172900,174237550,17090,17090,17090,17090,0
|
|
20250313,172800,174237550,17090,17090,17090,17090,0
|
|
20250313,172700,174237550,17090,17090,17090,17090,0
|
|
20250313,172600,174237550,17090,17090,17090,17090,0
|
|
20250313,172500,174237550,17090,17090,17090,17090,0
|
|
20250313,172400,174237550,17090,17090,17090,17090,0
|
|
20250313,172300,174237550,17090,17090,17090,17090,0
|
|
20250313,172200,174237550,17090,17090,17090,17090,0
|
|
20250313,172100,174237550,17090,17090,17090,17090,0
|
|
20250313,172000,174237550,17090,17090,17090,17090,0
|
|
20250313,171900,174237550,17090,17090,17090,17090,0
|
|
20250313,171800,174237550,17090,17090,17090,17090,0
|
|
20250313,171700,174237550,17090,17090,17090,17090,401
|
|
20250313,171600,174237550,17090,17090,17090,17090,0
|
|
20250313,171500,174237550,17090,17090,17090,17090,0
|
|
20250313,171400,174237550,17090,17090,17090,17090,0
|
|
20250313,171300,174237550,17090,17090,17090,17090,0
|
|
20250313,171200,174237550,17090,17090,17090,17090,0
|
|
20250313,171100,174237550,17090,17090,17090,17090,0
|
|
20250313,171000,174237550,17090,17090,17090,17090,0
|
|
20250313,170900,174237550,17090,17090,17090,17090,0
|
|
20250313,170800,174237550,17090,17090,17090,17090,0
|
|
20250313,170700,174237550,17090,17090,17090,17090,0
|
|
20250313,170600,174237550,17090,17090,17090,17090,0
|
|
20250313,170500,174237550,17090,17090,17090,17090,0
|
|
20250313,170400,174237550,17090,17090,17090,17090,0
|
|
20250313,170300,174237550,17090,17090,17090,17090,0
|
|
20250313,170200,174237550,17090,17090,17090,17090,0
|
|
20250313,170100,174237550,17090,17090,17090,17090,0
|
|
20250313,170000,174237550,17090,17090,17090,17090,0
|
|
20250313,165900,174237550,17090,17090,17090,17090,0
|
|
20250313,165800,174237550,17090,17090,17090,17090,0
|
|
20250313,165700,174237550,17090,17090,17090,17090,0
|
|
20250313,165600,174237550,17090,17090,17090,17090,0
|
|
20250313,165500,174237550,17090,17090,17090,17090,0
|
|
20250313,165400,174237550,17090,17090,17090,17090,0
|
|
20250313,165300,174237550,17090,17090,17090,17090,0
|
|
20250313,165200,174237550,17090,17090,17090,17090,0
|
|
20250313,165100,174237550,17090,17090,17090,17090,0
|
|
20250313,165000,174237550,17090,17090,17090,17090,0
|
|
20250313,164900,174237550,17090,17090,17090,17090,0
|
|
20250313,164800,174237550,17090,17090,17090,17090,0
|
|
20250313,164700,174237550,17090,17090,17090,17090,401
|
|
20250313,164600,174237550,17090,17090,17090,17090,0
|
|
20250313,164500,174237550,17090,17090,17090,17090,0
|
|
20250313,164400,174237550,17090,17090,17090,17090,0
|
|
20250313,164300,174237550,17090,17090,17090,17090,0
|
|
20250313,164200,174237550,17090,17090,17090,17090,0
|
|
20250313,164100,174237550,17090,17090,17090,17090,0
|
|
20250313,164000,174237550,17090,17090,17090,17090,0
|
|
20250313,163900,174237550,17090,17090,17090,17090,0
|
|
20250313,163800,174237550,17090,17090,17090,17090,0
|
|
20250313,163700,174237550,17090,17090,17090,17090,0
|
|
20250313,163600,174237550,17090,17090,17090,17090,0
|
|
20250313,163500,174237550,17090,17090,17090,17090,0
|
|
20250313,163400,174237550,17090,17090,17090,17090,0
|
|
20250313,163300,174237550,17090,17090,17090,17090,0
|
|
20250313,163200,174237550,17090,17090,17090,17090,0
|
|
20250313,163100,174237550,17090,17090,17090,17090,0
|
|
20250313,163000,174237550,17090,17090,17090,17090,0
|
|
20250313,162900,174237550,17090,17090,17090,17090,0
|
|
20250313,162800,174237550,17090,17090,17090,17090,0
|
|
20250313,162700,174237550,17090,17090,17090,17090,0
|
|
20250313,162600,174237550,17090,17090,17090,17090,0
|
|
20250313,162500,174237550,17090,17090,17090,17090,0
|
|
20250313,162400,174237550,17090,17090,17090,17090,0
|
|
20250313,162300,174237550,17090,17090,17090,17090,0
|
|
20250313,162200,174237550,17090,17090,17090,17090,0
|
|
20250313,162100,174237550,17090,17090,17090,17090,0
|
|
20250313,162000,174237550,17090,17090,17090,17090,0
|
|
20250313,161900,174237550,17090,17090,17090,17090,0
|
|
20250313,161800,174237550,17090,17090,17090,17090,0
|
|
20250313,161700,174237550,17090,17090,17090,17090,401
|
|
20250313,161600,174237550,17090,17090,17090,17090,0
|
|
20250313,161500,174237550,17090,17090,17090,17090,0
|
|
20250313,161400,174237550,17090,17090,17090,17090,0
|
|
20250313,161300,174237550,17090,17090,17090,17090,0
|
|
20250313,161200,174237550,17090,17090,17090,17090,0
|
|
20250313,161100,174237550,17090,17090,17090,17090,0
|
|
20250313,161000,174237550,17090,17090,17090,17090,0
|
|
20250313,160900,174237550,17090,17090,17090,17090,0
|
|
20250313,160800,174237550,17090,17090,17090,17090,0
|
|
20250313,160700,174237550,17090,17090,17090,17090,0
|
|
20250313,160600,174237550,17090,17090,17090,17090,0
|
|
20250313,160500,174237550,17090,17090,17090,17090,0
|
|
20250313,160400,174237550,17090,17090,17090,17090,0
|
|
20250313,160300,174237550,17090,17090,17090,17090,0
|
|
20250313,160200,174237550,17090,17090,17090,17090,0
|
|
20250313,160100,174237550,17090,17090,17090,17090,0
|
|
20250313,160000,174237550,17090,17090,17090,17090,0
|
|
20250313,155900,174237550,17090,17090,17090,17090,0
|
|
20250313,155800,174237550,17090,17090,17090,17090,0
|
|
20250313,155700,174237550,17090,17090,17090,17090,0
|
|
20250313,155600,174237550,17090,17090,17090,17090,0
|
|
20250313,155500,174237550,17090,17090,17090,17090,0
|
|
20250313,155400,174237550,17090,17090,17090,17090,0
|
|
20250313,155300,174237550,17090,17090,17090,17090,0
|
|
20250313,155200,174237550,17090,17090,17090,17090,0
|
|
20250313,155100,174237550,17090,17090,17090,17090,0
|
|
20250313,155000,174237550,17090,17090,17090,17090,0
|
|
20250313,154900,174237550,17090,17090,17090,17090,0
|
|
20250313,154800,174237550,17090,17090,17090,17090,0
|
|
20250313,154700,174237550,17090,17090,17090,17090,401
|
|
20250313,154600,174237550,17090,17090,17090,17090,0
|
|
20250313,154500,174237550,17090,17090,17090,17090,0
|
|
20250313,154400,174237550,17090,17090,17090,17090,0
|
|
20250313,154300,174237550,17090,17090,17090,17090,0
|
|
20250313,154200,174237550,17090,17090,17090,17090,0
|
|
20250313,154100,174237550,17090,17090,17090,17090,0
|
|
20250313,154000,174237550,17090,17090,17090,17090,0
|
|
20250313,153900,174237550,17090,17090,17090,17090,0
|
|
20250313,153800,174237550,17090,17090,17090,17090,0
|
|
20250313,153700,174237550,17090,17090,17090,17090,0
|
|
20250313,153600,174237550,17090,17090,17090,17090,0
|
|
20250313,153500,174237550,17090,17090,17090,17090,0
|
|
20250313,153400,174237550,17090,17090,17090,17090,0
|
|
20250313,153300,174237550,17090,17090,17090,17090,0
|
|
20250313,153200,174237550,17090,17090,17090,17090,0
|
|
20250313,153100,174237550,17090,17090,17090,17090,0
|
|
20250313,153000,174237550,17090,17090,17090,17090,401
|
|
20250313,152900,167384460,17110,17110,17110,17110,0
|
|
20250313,152800,167384460,17110,17110,17110,17110,0
|
|
20250313,152700,167384460,17110,17110,17110,17110,0
|
|
20250313,152600,167384460,17110,17110,17110,17110,0
|
|
20250313,152500,167384460,17110,17110,17110,17110,0
|
|
20250313,152400,167384460,17110,17110,17110,17110,0
|
|
20250313,152300,167384460,17110,17110,17110,17110,0
|
|
20250313,152200,167384460,17110,17110,17110,17110,0
|
|
20250313,152100,167384460,17110,17110,17110,17110,0
|
|
20250313,152000,167384460,17110,17110,17110,17110,0
|
|
20250313,151900,167384460,17110,17110,17110,17110,0
|
|
20250313,151800,167384460,17110,17110,17110,17110,0
|
|
20250313,151700,167384460,17110,17110,17110,17110,10
|
|
20250313,151600,167213360,17110,17110,17110,17110,10
|
|
20250313,151500,167042260,17110,17130,17130,17110,94
|
|
20250313,151400,165433210,17130,17130,17130,17130,0
|
|
20250313,151300,165433210,17130,17120,17130,17120,32
|
|
20250313,151200,164885360,17100,17100,17100,17100,0
|
|
20250313,151100,164885360,17100,17110,17110,17100,131
|
|
20250313,151000,162645250,17110,17120,17120,17110,360
|
|
20250313,150900,156484750,17120,17120,17120,17120,0
|
|
20250313,150800,156484750,17120,17120,17120,17120,8
|
|
20250313,150700,156347790,17180,17180,17180,17180,0
|
|
20250313,150600,156347790,17180,17180,17180,17180,1
|
|
20250313,150500,156330610,17120,17150,17150,17120,455
|
|
20250313,150400,148534160,17150,17150,17150,17150,3
|
|
20250313,150300,148482710,17150,17150,17150,17150,30
|
|
20250313,150200,147968210,17160,17160,17160,17160,0
|
|
20250313,150100,147968210,17160,17160,17160,17160,2
|
|
20250313,150000,147933890,17160,17160,17160,17160,0
|
|
20250313,145900,147933890,17160,17160,17160,17160,0
|
|
20250313,145800,147933890,17160,17160,17160,17160,30
|
|
20250313,145700,147419090,17160,17160,17160,17160,0
|
|
20250313,145600,147419090,17160,17160,17160,17160,0
|
|
20250313,145500,147419090,17160,17160,17160,17160,0
|
|
20250313,145400,147419090,17160,17160,17160,17160,1
|
|
20250313,145300,147401930,17160,17160,17160,17160,0
|
|
20250313,145200,147401930,17160,17160,17160,17160,0
|
|
20250313,145100,147401930,17160,17160,17160,17160,0
|
|
20250313,145000,147401930,17160,17160,17160,17160,49
|
|
20250313,144900,146561090,17180,17180,17180,17180,0
|
|
20250313,144800,146561090,17180,17180,17180,17180,0
|
|
20250313,144700,146561090,17180,17180,17180,17180,0
|
|
20250313,144600,146561090,17180,17150,17180,17150,98
|
|
20250313,144500,144880360,17150,17150,17150,17150,12
|
|
20250313,144400,144674560,17160,17160,17160,17160,227
|
|
20250313,144300,140779240,17170,17170,17170,17170,9
|
|
20250313,144200,140624710,17180,17180,17180,17180,0
|
|
20250313,144100,140624710,17180,17180,17180,17180,3
|
|
20250313,144000,140573170,17180,17180,17180,17180,2
|
|
20250313,143900,140538810,17180,17180,17180,17180,1
|
|
20250313,143800,140521630,17160,17160,17160,17160,0
|
|
20250313,143700,140521630,17160,17160,17160,17160,0
|
|
20250313,143600,140521630,17160,17160,17160,17160,0
|
|
20250313,143500,140521630,17160,17160,17160,17160,0
|
|
20250313,143400,140521630,17160,17160,17160,17160,0
|
|
20250313,143300,140521630,17160,17160,17160,17160,0
|
|
20250313,143200,140521630,17160,17160,17160,17160,0
|
|
20250313,143100,140521630,17160,17180,17180,17160,11
|
|
20250313,143000,140332850,17180,17180,17180,17180,0
|
|
20250313,142900,140332850,17180,17180,17180,17180,0
|
|
20250313,142800,140332850,17180,17180,17180,17180,0
|
|
20250313,142700,140332850,17180,17180,17180,17180,0
|
|
20250313,142600,140332850,17180,17180,17180,17180,0
|
|
20250313,142500,140332850,17180,17180,17180,17180,10
|
|
20250313,142400,140161050,17150,17150,17150,17150,0
|
|
20250313,142300,140161050,17150,17150,17150,17150,0
|
|
20250313,142200,140161050,17150,17150,17150,17150,52
|
|
20250313,142100,139269250,17150,17150,17150,17150,277
|
|
20250313,142000,134518700,17150,17150,17150,17150,90
|
|
20250313,141900,132975200,17150,17160,17160,17150,91
|
|
20250313,141800,131413670,17180,17180,17180,17170,205
|
|
20250313,141700,127892790,17180,17190,17190,17180,193
|
|
20250313,141600,124576490,17200,17220,17220,17200,202
|
|
20250313,141500,121100670,17220,17220,17220,17220,7
|
|
20250313,141400,120980130,17230,17230,17230,17230,0
|
|
20250313,141300,120980130,17230,17230,17230,17230,0
|
|
20250313,141200,120980130,17230,17230,17230,17230,0
|
|
20250313,141100,120980130,17230,17230,17230,17230,0
|
|
20250313,141000,120980130,17230,17230,17230,17230,69
|
|
20250313,140900,119791260,17240,17240,17240,17240,0
|
|
20250313,140800,119791260,17240,17240,17240,17240,0
|
|
20250313,140700,119791260,17240,17240,17240,17240,0
|
|
20250313,140600,119791260,17240,17240,17240,17240,0
|
|
20250313,140500,119791260,17240,17240,17240,17240,5
|
|
20250313,140400,119705060,17250,17250,17250,17250,0
|
|
20250313,140300,119705060,17250,17250,17250,17250,84
|
|
20250313,140200,118256060,17260,17250,17260,17250,26
|
|
20250313,140100,117807460,17240,17240,17240,17240,0
|
|
20250313,140000,117807460,17240,17240,17240,17240,0
|
|
20250313,135900,117807460,17240,17240,17240,17240,5
|
|
20250313,135800,117721260,17240,17240,17240,17240,0
|
|
20250313,135700,117721260,17240,17240,17240,17240,1
|
|
20250313,135600,117704020,17230,17240,17240,17230,10
|
|
20250313,135500,117531680,17240,17240,17240,17240,4
|
|
20250313,135400,117462720,17240,17240,17240,17240,2
|
|
20250313,135300,117428240,17240,17240,17240,17240,1
|
|
20250313,135200,117411000,17240,17240,17240,17240,5
|
|
20250313,135100,117324800,17240,17240,17240,17240,0
|
|
20250313,135000,117324800,17240,17240,17240,17240,0
|
|
20250313,134900,117324800,17240,17240,17240,17240,0
|
|
20250313,134800,117324800,17240,17240,17240,17240,0
|
|
20250313,134700,117324800,17240,17240,17240,17240,0
|
|
20250313,134600,117324800,17240,17240,17240,17240,0
|
|
20250313,134500,117324800,17240,17240,17240,17240,0
|
|
20250313,134400,117324800,17240,17240,17240,17240,67
|
|
20250313,134300,116169720,17240,17240,17240,17240,0
|
|
20250313,134200,116169720,17240,17240,17240,17240,0
|
|
20250313,134100,116169720,17240,17240,17240,17240,0
|
|
20250313,134000,116169720,17240,17240,17240,17240,0
|
|
20250313,133900,116169720,17240,17240,17240,17240,0
|
|
20250313,133800,116169720,17240,17240,17240,17240,0
|
|
20250313,133700,116169720,17240,17240,17240,17240,0
|
|
20250313,133600,116169720,17240,17240,17240,17240,0
|
|
20250313,133500,116169720,17240,17240,17240,17240,0
|
|
20250313,133400,116169720,17240,17240,17240,17240,1
|
|
20250313,133300,116152480,17240,17240,17240,17240,0
|
|
20250313,133200,116152480,17240,17240,17240,17240,1
|
|
20250313,133100,116135240,17240,17240,17240,17240,0
|
|
20250313,133000,116135240,17240,17240,17240,17240,0
|
|
20250313,132900,116135240,17240,17240,17240,17240,15
|
|
20250313,132800,115876640,17220,17220,17220,17220,0
|
|
20250313,132700,115876640,17220,17220,17220,17220,0
|
|
20250313,132600,115876640,17220,17220,17220,17220,0
|
|
20250313,132500,115876640,17220,17220,17220,17220,0
|
|
20250313,132400,115876640,17220,17220,17220,17220,0
|
|
20250313,132300,115876640,17220,17220,17220,17220,0
|
|
20250313,132200,115876640,17220,17220,17220,17220,0
|
|
20250313,132100,115876640,17220,17220,17220,17220,0
|
|
20250313,132000,115876640,17220,17220,17220,17220,0
|
|
20250313,131900,115876640,17220,17220,17220,17220,0
|
|
20250313,131800,115876640,17220,17220,17220,17220,0
|
|
20250313,131700,115876640,17220,17220,17220,17220,0
|
|
20250313,131600,115876640,17220,17220,17220,17220,0
|
|
20250313,131500,115876640,17220,17220,17220,17220,50
|
|
20250313,131400,115015640,17230,17230,17230,17230,0
|
|
20250313,131300,115015640,17230,17240,17240,17230,100
|
|
20250313,131200,113292140,17290,17290,17290,17290,0
|
|
20250313,131100,113292140,17290,17290,17290,17290,0
|
|
20250313,131000,113292140,17290,17290,17290,17290,0
|
|
20250313,130900,113292140,17290,17290,17290,17290,0
|
|
20250313,130800,113292140,17290,17290,17290,17290,1
|
|
20250313,130700,113274850,17240,17240,17240,17240,0
|
|
20250313,130600,113274850,17240,17240,17240,17240,0
|
|
20250313,130500,113274850,17240,17240,17240,17240,0
|
|
20250313,130400,113274850,17240,17240,17240,17240,0
|
|
20250313,130300,113274850,17240,17240,17240,17240,0
|
|
20250313,130200,113274850,17240,17240,17240,17240,0
|
|
20250313,130100,113274850,17240,17240,17240,17240,0
|
|
20250313,130000,113274850,17240,17240,17240,17240,3
|
|
20250313,125900,113223130,17260,17260,17260,17260,0
|
|
20250313,125800,113223130,17260,17260,17260,17260,0
|
|
20250313,125700,113223130,17260,17260,17260,17260,155
|
|
20250313,125600,110547830,17230,17230,17230,17230,15
|
|
20250313,125500,110289380,17230,17240,17240,17230,234
|
|
20250313,125400,106255320,17240,17240,17240,17240,0
|
|
20250313,125300,106255320,17240,17240,17240,17240,51
|
|
20250313,125200,105376080,17250,17250,17250,17250,0
|
|
20250313,125100,105376080,17250,17250,17250,17250,0
|
|
20250313,125000,105376080,17250,17260,17260,17250,288
|
|
20250313,124900,100407540,17260,17270,17270,17260,8
|
|
20250313,124800,100269390,17270,17280,17280,17270,61
|
|
20250313,124700,99215570,17290,17290,17290,17290,3
|
|
20250313,124600,99163700,17290,17290,17290,17290,11
|
|
20250313,124500,98973510,17370,17370,17370,17370,0
|
|
20250313,124400,98973510,17370,17370,17370,17370,1
|
|
20250313,124300,98956140,17370,17370,17370,17370,1
|
|
20250313,124200,98938770,17320,17320,17320,17320,100
|
|
20250313,124100,97206770,17290,17310,17310,17290,686
|
|
20250313,124000,85338700,17320,17320,17320,17320,2
|
|
20250313,123900,85304060,17320,17320,17320,17320,100
|
|
20250313,123800,83572060,17320,17320,17320,17320,0
|
|
20250313,123700,83572060,17320,17320,17320,17320,53
|
|
20250313,123600,82654100,17360,17360,17360,17360,0
|
|
20250313,123500,82654100,17360,17360,17360,17360,0
|
|
20250313,123400,82654100,17360,17360,17360,17360,0
|
|
20250313,123300,82654100,17360,17360,17360,17360,0
|
|
20250313,123200,82654100,17360,17360,17360,17360,1
|
|
20250313,123100,82636740,17390,17390,17390,17390,0
|
|
20250313,123000,82636740,17390,17390,17390,17390,0
|
|
20250313,122900,82636740,17390,17390,17390,17390,0
|
|
20250313,122800,82636740,17390,17390,17390,17390,0
|
|
20250313,122700,82636740,17390,17390,17390,17390,0
|
|
20250313,122600,82636740,17390,17390,17390,17390,0
|
|
20250313,122500,82636740,17390,17390,17390,17390,0
|
|
20250313,122400,82636740,17390,17390,17390,17390,0
|
|
20250313,122300,82636740,17390,17390,17390,17390,0
|
|
20250313,122200,82636740,17390,17390,17390,17390,0
|
|
20250313,122100,82636740,17390,17390,17390,17390,0
|
|
20250313,122000,82636740,17390,17390,17390,17390,1
|
|
20250313,121900,82619350,17390,17390,17390,17390,0
|
|
20250313,121800,82619350,17390,17390,17390,17390,101
|
|
20250313,121700,80862960,17320,17320,17320,17320,0
|
|
20250313,121600,80862960,17320,17320,17320,17320,0
|
|
20250313,121500,80862960,17320,17320,17320,17320,0
|
|
20250313,121400,80862960,17320,17320,17320,17320,0
|
|
20250313,121300,80862960,17320,17330,17330,17320,160
|
|
20250313,121200,78091540,17440,17440,17440,17440,0
|
|
20250313,121100,78091540,17440,17440,17440,17440,0
|
|
20250313,121000,78091540,17440,17440,17440,17440,0
|
|
20250313,120900,78091540,17440,17440,17440,17440,0
|
|
20250313,120800,78091540,17440,17440,17440,17440,0
|
|
20250313,120700,78091540,17440,17440,17440,17440,0
|
|
20250313,120600,78091540,17440,17440,17440,17440,0
|
|
20250313,120500,78091540,17440,17440,17440,17440,32
|
|
20250313,120400,77533460,17330,17330,17330,17330,0
|
|
20250313,120300,77533460,17330,17360,17440,17330,370
|
|
20250313,120200,71116170,17370,17390,17390,17370,448
|
|
20250313,120100,63333810,17390,17390,17390,17390,0
|
|
20250313,120000,63333810,17390,17390,17390,17390,0
|
|
20250313,115900,63333810,17390,17390,17390,17390,0
|
|
20250313,115800,63333810,17390,17390,17390,17390,0
|
|
20250313,115700,63333810,17390,17390,17390,17390,60
|
|
20250313,115600,62290410,17510,17510,17510,17510,0
|
|
20250313,115500,62290410,17510,17510,17510,17510,0
|
|
20250313,115400,62290410,17510,17510,17510,17510,0
|
|
20250313,115300,62290410,17510,17510,17510,17510,0
|
|
20250313,115200,62290410,17510,17400,17510,17400,64
|
|
20250313,115100,61176700,17410,17430,17430,17410,172
|
|
20250313,115000,58180670,17500,17500,17500,17500,0
|
|
20250313,114900,58180670,17500,17500,17500,17500,0
|
|
20250313,114800,58180670,17500,17500,17500,17500,0
|
|
20250313,114700,58180670,17500,17500,17500,17500,0
|
|
20250313,114600,58180670,17500,17500,17500,17500,0
|
|
20250313,114500,58180670,17500,17500,17500,17500,0
|
|
20250313,114400,58180670,17500,17500,17500,17500,101
|
|
20250313,114300,56413170,17420,17420,17420,17420,0
|
|
20250313,114200,56413170,17420,17420,17420,17420,0
|
|
20250313,114100,56413170,17420,17500,17500,17420,6
|
|
20250313,114000,56308250,17500,17500,17500,17500,0
|
|
20250313,113900,56308250,17500,17500,17500,17500,0
|
|
20250313,113800,56308250,17500,17500,17500,17500,0
|
|
20250313,113700,56308250,17500,17500,17500,17500,0
|
|
20250313,113600,56308250,17500,17500,17500,17500,0
|
|
20250313,113500,56308250,17500,17500,17500,17500,1
|
|
20250313,113400,56290750,17420,17420,17420,17420,16
|
|
20250313,113300,56012030,17430,17430,17430,17430,69
|
|
20250313,113200,54809360,17490,17490,17490,17490,1
|
|
20250313,113100,54791870,17500,17500,17500,17500,0
|
|
20250313,113000,54791870,17500,17500,17500,17500,0
|
|
20250313,112900,54791870,17500,17500,17500,17500,1
|
|
20250313,112800,54774370,17430,17430,17430,17430,0
|
|
20250313,112700,54774370,17430,17430,17430,17430,0
|
|
20250313,112600,54774370,17430,17430,17430,17430,0
|
|
20250313,112500,54774370,17430,17440,17440,17430,600
|
|
20250313,112400,44316110,17500,17500,17500,17500,0
|
|
20250313,112300,44316110,17500,17500,17500,17500,0
|
|
20250313,112200,44316110,17500,17500,17500,17500,1
|
|
20250313,112100,44298610,17440,17440,17440,17440,0
|
|
20250313,112000,44298610,17440,17440,17440,17440,0
|
|
20250313,111900,44298610,17440,17440,17440,17440,75
|
|
20250313,111800,42990610,17500,17500,17500,17500,0
|
|
20250313,111700,42990610,17500,17500,17500,17500,1
|
|
20250313,111600,42973110,17500,17500,17500,17500,0
|
|
20250313,111500,42973110,17500,17500,17500,17500,0
|
|
20250313,111400,42973110,17500,17500,17500,17500,0
|
|
20250313,111300,42973110,17500,17500,17500,17500,0
|
|
20250313,111200,42973110,17500,17500,17500,17500,1
|
|
20250313,111100,42955610,17450,17450,17450,17450,4
|
|
20250313,111000,42885810,17450,17440,17450,17440,37
|
|
20250313,110900,42240170,17450,17430,17490,17430,18
|
|
20250313,110800,41926230,17540,17540,17540,17540,0
|
|
20250313,110700,41926230,17540,17540,17540,17540,0
|
|
20250313,110600,41926230,17540,17540,17540,17540,0
|
|
20250313,110500,41926230,17540,17540,17540,17540,0
|
|
20250313,110400,41926230,17540,17540,17540,17540,0
|
|
20250313,110300,41926230,17540,17540,17540,17540,0
|
|
20250313,110200,41926230,17540,17540,17540,17540,0
|
|
20250313,110100,41926230,17540,17540,17540,17540,0
|
|
20250313,110000,41926230,17540,17540,17540,17540,0
|
|
20250313,105900,41926230,17540,17540,17540,17540,0
|
|
20250313,105800,41926230,17540,17540,17540,17540,18
|
|
20250313,105700,41610510,17540,17540,17540,17540,0
|
|
20250313,105600,41610510,17540,17540,17540,17540,0
|
|
20250313,105500,41610510,17540,17540,17540,17540,21
|
|
20250313,105400,41242170,17500,17490,17500,17490,59
|
|
20250313,105300,40209690,17500,17500,17500,17500,0
|
|
20250313,105200,40209690,17500,17500,17500,17500,0
|
|
20250313,105100,40209690,17500,17500,17500,17500,0
|
|
20250313,105000,40209690,17500,17500,17500,17500,0
|
|
20250313,104900,40209690,17500,17500,17500,17500,0
|
|
20250313,104800,40209690,17500,17500,17500,17500,0
|
|
20250313,104700,40209690,17500,17500,17500,17500,1
|
|
20250313,104600,40192190,17410,17410,17410,17410,20
|
|
20250313,104500,39843990,17530,17420,17530,17410,97
|
|
20250313,104400,38154470,17530,17530,17530,17530,10
|
|
20250313,104300,37979170,17540,17540,17540,17540,0
|
|
20250313,104200,37979170,17540,17540,17540,17540,0
|
|
20250313,104100,37979170,17540,17540,17540,17540,0
|
|
20250313,104000,37979170,17540,17540,17540,17540,0
|
|
20250313,103900,37979170,17540,17540,17540,17540,0
|
|
20250313,103800,37979170,17540,17540,17540,17540,0
|
|
20250313,103700,37979170,17540,17540,17540,17540,0
|
|
20250313,103600,37979170,17540,17540,17540,17540,0
|
|
20250313,103500,37979170,17540,17540,17540,17540,0
|
|
20250313,103400,37979170,17540,17540,17540,17540,0
|
|
20250313,103300,37979170,17540,17540,17540,17540,1
|
|
20250313,103200,37961630,17470,17470,17470,17470,0
|
|
20250313,103100,37961630,17470,17470,17470,17470,0
|
|
20250313,103000,37961630,17470,17470,17470,17470,1
|
|
20250313,102900,37944160,17460,17450,17460,17450,628
|
|
20250313,102800,26980020,17450,17450,17450,17450,38
|
|
20250313,102700,26316920,17440,17440,17440,17440,0
|
|
20250313,102600,26316920,17440,17440,17440,17440,0
|
|
20250313,102500,26316920,17440,17440,17440,17440,0
|
|
20250313,102400,26316920,17440,17440,17440,17440,1
|
|
20250313,102300,26299480,17440,17440,17440,17440,1
|
|
20250313,102200,26282040,17360,17360,17360,17360,0
|
|
20250313,102100,26282040,17360,17360,17360,17360,18
|
|
20250313,102000,25969560,17450,17450,17450,17450,1
|
|
20250313,101900,25952110,17350,17350,17350,17350,0
|
|
20250313,101800,25952110,17350,17350,17350,17350,0
|
|
20250313,101700,25952110,17350,17350,17350,17350,0
|
|
20250313,101600,25952110,17350,17405,17405,17350,201
|
|
20250313,101500,22464550,17450,17450,17450,17450,0
|
|
20250313,101400,22464550,17450,17450,17450,17450,5
|
|
20250313,101300,22377300,17450,17450,17450,17450,0
|
|
20250313,101200,22377300,17450,17450,17450,17450,0
|
|
20250313,101100,22377300,17450,17450,17450,17450,0
|
|
20250313,101000,22377300,17450,17450,17450,17450,0
|
|
20250313,100900,22377300,17450,17450,17450,17450,0
|
|
20250313,100800,22377300,17450,17450,17450,17450,0
|
|
20250313,100700,22377300,17450,17450,17450,17450,0
|
|
20250313,100600,22377300,17450,17450,17450,17450,0
|
|
20250313,100500,22377300,17450,17450,17450,17450,0
|
|
20250313,100400,22377300,17450,17450,17450,17450,10
|
|
20250313,100300,22202800,17450,17450,17450,17450,5
|
|
20250313,100200,22115550,17450,17450,17450,17450,8
|
|
20250313,100100,21975950,17450,17450,17450,17450,0
|
|
20250313,100000,21975950,17450,17450,17450,17450,4
|
|
20250313,095900,21906150,17350,17405,17405,17350,200
|
|
20250313,095800,18434520,17450,17450,17450,17450,6
|
|
20250313,095700,18329820,17450,17450,17450,17450,1
|
|
20250313,095600,18312370,17360,17360,17360,17360,102
|
|
20250313,095500,16541650,17450,17450,17450,17450,0
|
|
20250313,095400,16541650,17450,17360,17450,17360,93
|
|
20250313,095300,14927080,17360,17370,17370,17360,18
|
|
20250313,095200,14614520,17370,17390,17390,17370,212
|
|
20250313,095100,10929820,17390,17460,17460,17390,115
|
|
20250313,095000,8927620,17410,17410,17410,17410,10
|
|
20250313,094900,8753520,17460,17460,17460,17460,50
|
|
20250313,094800,7880520,17460,17460,17460,17460,1
|
|
20250313,094700,7863060,17420,17420,17420,17420,1
|
|
20250313,094600,7845640,17460,17460,17460,17460,0
|
|
20250313,094500,7845640,17460,17460,17460,17460,2
|
|
20250313,094400,7810720,17460,17460,17460,17460,8
|
|
20250313,094300,7671040,17460,17460,17460,17460,2
|
|
20250313,094200,7636120,17460,17460,17460,17460,1
|
|
20250313,094100,7618660,17420,17420,17420,17420,0
|
|
20250313,094000,7618660,17420,17450,17450,17420,20
|
|
20250313,093900,7270110,17490,17490,17490,17490,0
|
|
20250313,093800,7270110,17490,17490,17490,17490,0
|
|
20250313,093700,7270110,17490,17490,17490,17490,1
|
|
20250313,093600,7252620,17490,17490,17490,17490,1
|
|
20250313,093500,7235130,17500,17500,17500,17500,0
|
|
20250313,093400,7235130,17500,17500,17500,17500,0
|
|
20250313,093300,7235130,17500,17500,17500,17500,0
|
|
20250313,093200,7235130,17500,17500,17500,17500,0
|
|
20250313,093100,7235130,17500,17500,17500,17500,1
|
|
20250313,093000,7217630,17520,17520,17520,17520,20
|
|
20250313,092900,6867230,17520,17520,17520,17520,0
|
|
20250313,092800,6867230,17520,17420,17520,17420,19
|
|
20250313,092700,6536150,17540,17540,17540,17540,1
|
|
20250313,092600,6518610,17430,17430,17430,17430,0
|
|
20250313,092500,6518610,17430,17430,17430,17430,8
|
|
20250313,092400,6379170,17430,17430,17430,17430,7
|
|
20250313,092300,6257160,17440,17580,17580,17440,3
|
|
20250313,092200,6204690,17440,17440,17440,17440,12
|
|
20250313,092100,5995410,17600,17600,17600,17600,0
|
|
20250313,092000,5995410,17600,17600,17600,17600,15
|
|
20250313,091900,5731410,17630,17630,17630,17630,0
|
|
20250313,091800,5731410,17630,17630,17630,17630,0
|
|
20250313,091700,5731410,17630,17630,17630,17630,0
|
|
20250313,091600,5731410,17630,17630,17630,17630,5
|
|
20250313,091500,5643260,17630,17630,17630,17630,101
|
|
20250313,091400,3862630,17630,17630,17630,17420,3
|
|
20250313,091300,3809950,17450,17500,17640,17450,82
|
|
20250313,091200,2376550,17640,17640,17640,17640,2
|
|
20250313,091100,2341270,17690,17690,17690,17690,0
|
|
20250313,091000,2341270,17690,17690,17690,17690,0
|
|
20250313,090900,2341270,17690,17690,17690,17690,0
|
|
20250313,090800,2341270,17690,17690,17690,17690,0
|
|
20250313,090700,2341270,17690,17690,17690,17690,1
|
|
20250313,090600,2323580,17470,17760,17760,17470,55
|
|
20250313,090500,1362170,17460,17460,17460,17460,5
|
|
20250313,090400,1274870,17790,17790,17790,17790,0
|
|
20250313,090300,1274870,17790,17790,17790,17790,0
|
|
20250313,090200,1274870,17790,17790,17790,17790,0
|
|
20250313,090100,1274870,17790,17790,17790,17790,3
|
|
20250313,090000,1221500,17450,17450,17450,17450,70
|