680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,201700,200336260,17020,17020,17020,17020,336
|
|
20250317,201600,200336260,17020,17020,17020,17020,0
|
|
20250317,201500,200336260,17020,17020,17020,17020,0
|
|
20250317,201400,200336260,17020,17020,17020,17020,0
|
|
20250317,201300,200336260,17020,17020,17020,17020,0
|
|
20250317,201200,200336260,17020,17020,17020,17020,0
|
|
20250317,201100,200336260,17020,17020,17020,17020,0
|
|
20250317,201000,200336260,17020,17020,17020,17020,0
|
|
20250317,200900,200336260,17020,17020,17020,17020,0
|
|
20250317,200800,200336260,17020,17020,17020,17020,0
|
|
20250317,200700,200336260,17020,17020,17020,17020,0
|
|
20250317,200600,200336260,17020,17020,17020,17020,0
|
|
20250317,200500,200336260,17020,17020,17020,17020,0
|
|
20250317,200400,200336260,17020,17020,17020,17020,0
|
|
20250317,200300,200336260,17020,17020,17020,17020,0
|
|
20250317,200200,200336260,17020,17020,17020,17020,0
|
|
20250317,200100,200336260,17020,17020,17020,17020,0
|
|
20250317,200000,200336260,17020,17020,17020,17020,0
|
|
20250317,195900,200336260,17020,17020,17020,17020,0
|
|
20250317,195800,200336260,17020,17020,17020,17020,0
|
|
20250317,195700,200336260,17020,17020,17020,17020,0
|
|
20250317,195600,200336260,17020,17020,17020,17020,0
|
|
20250317,195500,200336260,17020,17020,17020,17020,0
|
|
20250317,195400,200336260,17020,17020,17020,17020,0
|
|
20250317,195300,200336260,17020,17020,17020,17020,0
|
|
20250317,195200,200336260,17020,17020,17020,17020,0
|
|
20250317,195100,200336260,17020,17020,17020,17020,0
|
|
20250317,195000,200336260,17020,17020,17020,17020,0
|
|
20250317,194900,200336260,17020,17020,17020,17020,0
|
|
20250317,194800,200336260,17020,17020,17020,17020,0
|
|
20250317,194700,200336260,17020,17020,17020,17020,336
|
|
20250317,194600,200336260,17020,17020,17020,17020,0
|
|
20250317,194500,200336260,17020,17020,17020,17020,0
|
|
20250317,194400,200336260,17020,17020,17020,17020,0
|
|
20250317,194300,200336260,17020,17020,17020,17020,0
|
|
20250317,194200,200336260,17020,17020,17020,17020,0
|
|
20250317,194100,200336260,17020,17020,17020,17020,0
|
|
20250317,194000,200336260,17020,17020,17020,17020,0
|
|
20250317,193900,200336260,17020,17020,17020,17020,0
|
|
20250317,193800,200336260,17020,17020,17020,17020,0
|
|
20250317,193700,200336260,17020,17020,17020,17020,0
|
|
20250317,193600,200336260,17020,17020,17020,17020,0
|
|
20250317,193500,200336260,17020,17020,17020,17020,0
|
|
20250317,193400,200336260,17020,17020,17020,17020,0
|
|
20250317,193300,200336260,17020,17020,17020,17020,0
|
|
20250317,193200,200336260,17020,17020,17020,17020,0
|
|
20250317,193100,200336260,17020,17020,17020,17020,0
|
|
20250317,193000,200336260,17020,17020,17020,17020,0
|
|
20250317,192900,200336260,17020,17020,17020,17020,0
|
|
20250317,192800,200336260,17020,17020,17020,17020,0
|
|
20250317,192700,200336260,17020,17020,17020,17020,0
|
|
20250317,192600,200336260,17020,17020,17020,17020,0
|
|
20250317,192500,200336260,17020,17020,17020,17020,0
|
|
20250317,192400,200336260,17020,17020,17020,17020,0
|
|
20250317,192300,200336260,17020,17020,17020,17020,0
|
|
20250317,192200,200336260,17020,17020,17020,17020,0
|
|
20250317,192100,200336260,17020,17020,17020,17020,0
|
|
20250317,192000,200336260,17020,17020,17020,17020,0
|
|
20250317,191900,200336260,17020,17020,17020,17020,0
|
|
20250317,191800,200336260,17020,17020,17020,17020,0
|
|
20250317,191700,200336260,17020,17020,17020,17020,336
|
|
20250317,191600,200336260,17020,17020,17020,17020,0
|
|
20250317,191500,200336260,17020,17020,17020,17020,0
|
|
20250317,191400,200336260,17020,17020,17020,17020,0
|
|
20250317,191300,200336260,17020,17020,17020,17020,0
|
|
20250317,191200,200336260,17020,17020,17020,17020,0
|
|
20250317,191100,200336260,17020,17020,17020,17020,0
|
|
20250317,191000,200336260,17020,17020,17020,17020,0
|
|
20250317,190900,200336260,17020,17020,17020,17020,0
|
|
20250317,190800,200336260,17020,17020,17020,17020,0
|
|
20250317,190700,200336260,17020,17020,17020,17020,0
|
|
20250317,190600,200336260,17020,17020,17020,17020,0
|
|
20250317,190500,200336260,17020,17020,17020,17020,0
|
|
20250317,190400,200336260,17020,17020,17020,17020,0
|
|
20250317,190300,200336260,17020,17020,17020,17020,0
|
|
20250317,190200,200336260,17020,17020,17020,17020,0
|
|
20250317,190100,200336260,17020,17020,17020,17020,0
|
|
20250317,190000,200336260,17020,17020,17020,17020,0
|
|
20250317,185900,200336260,17020,17020,17020,17020,0
|
|
20250317,185800,200336260,17020,17020,17020,17020,0
|
|
20250317,185700,200336260,17020,17020,17020,17020,0
|
|
20250317,185600,200336260,17020,17020,17020,17020,0
|
|
20250317,185500,200336260,17020,17020,17020,17020,0
|
|
20250317,185400,200336260,17020,17020,17020,17020,0
|
|
20250317,185300,200336260,17020,17020,17020,17020,0
|
|
20250317,185200,200336260,17020,17020,17020,17020,0
|
|
20250317,185100,200336260,17020,17020,17020,17020,0
|
|
20250317,185000,200336260,17020,17020,17020,17020,0
|
|
20250317,184900,200336260,17020,17020,17020,17020,0
|
|
20250317,184800,200336260,17020,17020,17020,17020,0
|
|
20250317,184700,200336260,17020,17020,17020,17020,336
|
|
20250317,184600,200336260,17020,17020,17020,17020,0
|
|
20250317,184500,200336260,17020,17020,17020,17020,0
|
|
20250317,184400,200336260,17020,17020,17020,17020,0
|
|
20250317,184300,200336260,17020,17020,17020,17020,0
|
|
20250317,184200,200336260,17020,17020,17020,17020,0
|
|
20250317,184100,200336260,17020,17020,17020,17020,0
|
|
20250317,184000,200336260,17020,17020,17020,17020,0
|
|
20250317,183900,200336260,17020,17020,17020,17020,0
|
|
20250317,183800,200336260,17020,17020,17020,17020,0
|
|
20250317,183700,200336260,17020,17020,17020,17020,0
|
|
20250317,183600,200336260,17020,17020,17020,17020,0
|
|
20250317,183500,200336260,17020,17020,17020,17020,0
|
|
20250317,183400,200336260,17020,17020,17020,17020,0
|
|
20250317,183300,200336260,17020,17020,17020,17020,0
|
|
20250317,183200,200336260,17020,17020,17020,17020,0
|
|
20250317,183100,200336260,17020,17020,17020,17020,0
|
|
20250317,183000,200336260,17020,17020,17020,17020,0
|
|
20250317,182900,200336260,17020,17020,17020,17020,0
|
|
20250317,182800,200336260,17020,17020,17020,17020,0
|
|
20250317,182700,200336260,17020,17020,17020,17020,0
|
|
20250317,182600,200336260,17020,17020,17020,17020,0
|
|
20250317,182500,200336260,17020,17020,17020,17020,0
|
|
20250317,182400,200336260,17020,17020,17020,17020,0
|
|
20250317,182300,200336260,17020,17020,17020,17020,0
|
|
20250317,182200,200336260,17020,17020,17020,17020,0
|
|
20250317,182100,200336260,17020,17020,17020,17020,0
|
|
20250317,182000,200336260,17020,17020,17020,17020,0
|
|
20250317,181900,200336260,17020,17020,17020,17020,0
|
|
20250317,181800,200336260,17020,17020,17020,17020,0
|
|
20250317,181700,200336260,17020,17020,17020,17020,336
|
|
20250317,181600,200336260,17020,17020,17020,17020,0
|
|
20250317,181500,200336260,17020,17020,17020,17020,0
|
|
20250317,181400,200336260,17020,17020,17020,17020,0
|
|
20250317,181300,200336260,17020,17020,17020,17020,0
|
|
20250317,181200,200336260,17020,17020,17020,17020,0
|
|
20250317,181100,200336260,17020,17020,17020,17020,0
|
|
20250317,181000,200336260,17020,17020,17020,17020,0
|
|
20250317,180900,200336260,17020,17020,17020,17020,0
|
|
20250317,180800,200336260,17020,17020,17020,17020,0
|
|
20250317,180700,200336260,17020,17020,17020,17020,0
|
|
20250317,180600,200336260,17020,17020,17020,17020,0
|
|
20250317,180500,200336260,17020,17020,17020,17020,0
|
|
20250317,180400,200336260,17020,17020,17020,17020,0
|
|
20250317,180300,200336260,17020,17020,17020,17020,0
|
|
20250317,180200,200336260,17020,17020,17020,17020,0
|
|
20250317,180100,200336260,17020,17020,17020,17020,0
|
|
20250317,180000,200336260,17020,17020,17020,17020,0
|
|
20250317,175900,200336260,17020,17020,17020,17020,0
|
|
20250317,175800,200336260,17020,17020,17020,17020,0
|
|
20250317,175700,200336260,17020,17020,17020,17020,0
|
|
20250317,175600,200336260,17020,17020,17020,17020,0
|
|
20250317,175500,200336260,17020,17020,17020,17020,0
|
|
20250317,175400,200336260,17020,17020,17020,17020,0
|
|
20250317,175300,200336260,17020,17020,17020,17020,0
|
|
20250317,175200,200336260,17020,17020,17020,17020,0
|
|
20250317,175100,200336260,17020,17020,17020,17020,0
|
|
20250317,175000,200336260,17020,17020,17020,17020,0
|
|
20250317,174900,200336260,17020,17020,17020,17020,0
|
|
20250317,174800,200336260,17020,17020,17020,17020,0
|
|
20250317,174700,200336260,17020,17020,17020,17020,336
|
|
20250317,174600,200336260,17020,17020,17020,17020,0
|
|
20250317,174500,200336260,17020,17020,17020,17020,0
|
|
20250317,174400,200336260,17020,17020,17020,17020,0
|
|
20250317,174300,200336260,17020,17020,17020,17020,0
|
|
20250317,174200,200336260,17020,17020,17020,17020,0
|
|
20250317,174100,200336260,17020,17020,17020,17020,0
|
|
20250317,174000,200336260,17020,17020,17020,17020,0
|
|
20250317,173900,200336260,17020,17020,17020,17020,0
|
|
20250317,173800,200336260,17020,17020,17020,17020,0
|
|
20250317,173700,200336260,17020,17020,17020,17020,0
|
|
20250317,173600,200336260,17020,17020,17020,17020,0
|
|
20250317,173500,200336260,17020,17020,17020,17020,0
|
|
20250317,173400,200336260,17020,17020,17020,17020,0
|
|
20250317,173300,200336260,17020,17020,17020,17020,0
|
|
20250317,173200,200336260,17020,17020,17020,17020,0
|
|
20250317,173100,200336260,17020,17020,17020,17020,0
|
|
20250317,173000,200336260,17020,17020,17020,17020,0
|
|
20250317,172900,200336260,17020,17020,17020,17020,0
|
|
20250317,172800,200336260,17020,17020,17020,17020,0
|
|
20250317,172700,200336260,17020,17020,17020,17020,0
|
|
20250317,172600,200336260,17020,17020,17020,17020,0
|
|
20250317,172500,200336260,17020,17020,17020,17020,0
|
|
20250317,172400,200336260,17020,17020,17020,17020,0
|
|
20250317,172300,200336260,17020,17020,17020,17020,0
|
|
20250317,172200,200336260,17020,17020,17020,17020,0
|
|
20250317,172100,200336260,17020,17020,17020,17020,0
|
|
20250317,172000,200336260,17020,17020,17020,17020,0
|
|
20250317,171900,200336260,17020,17020,17020,17020,0
|
|
20250317,171800,200336260,17020,17020,17020,17020,0
|
|
20250317,171700,200336260,17020,17020,17020,17020,336
|
|
20250317,171600,200336260,17020,17020,17020,17020,0
|
|
20250317,171500,200336260,17020,17020,17020,17020,0
|
|
20250317,171400,200336260,17020,17020,17020,17020,0
|
|
20250317,171300,200336260,17020,17020,17020,17020,0
|
|
20250317,171200,200336260,17020,17020,17020,17020,0
|
|
20250317,171100,200336260,17020,17020,17020,17020,0
|
|
20250317,171000,200336260,17020,17020,17020,17020,0
|
|
20250317,170900,200336260,17020,17020,17020,17020,0
|
|
20250317,170800,200336260,17020,17020,17020,17020,0
|
|
20250317,170700,200336260,17020,17020,17020,17020,0
|
|
20250317,170600,200336260,17020,17020,17020,17020,0
|
|
20250317,170500,200336260,17020,17020,17020,17020,0
|
|
20250317,170400,200336260,17020,17020,17020,17020,0
|
|
20250317,170300,200336260,17020,17020,17020,17020,0
|
|
20250317,170200,200336260,17020,17020,17020,17020,0
|
|
20250317,170100,200336260,17020,17020,17020,17020,0
|
|
20250317,170000,200336260,17020,17020,17020,17020,0
|
|
20250317,165900,200336260,17020,17020,17020,17020,0
|
|
20250317,165800,200336260,17020,17020,17020,17020,0
|
|
20250317,165700,200336260,17020,17020,17020,17020,0
|
|
20250317,165600,200336260,17020,17020,17020,17020,0
|
|
20250317,165500,200336260,17020,17020,17020,17020,0
|
|
20250317,165400,200336260,17020,17020,17020,17020,0
|
|
20250317,165300,200336260,17020,17020,17020,17020,0
|
|
20250317,165200,200336260,17020,17020,17020,17020,0
|
|
20250317,165100,200336260,17020,17020,17020,17020,0
|
|
20250317,165000,200336260,17020,17020,17020,17020,0
|
|
20250317,164900,200336260,17020,17020,17020,17020,0
|
|
20250317,164800,200336260,17020,17020,17020,17020,0
|
|
20250317,164700,200336260,17020,17020,17020,17020,336
|
|
20250317,164600,200336260,17020,17020,17020,17020,0
|
|
20250317,164500,200336260,17020,17020,17020,17020,0
|
|
20250317,164400,200336260,17020,17020,17020,17020,0
|
|
20250317,164300,200336260,17020,17020,17020,17020,0
|
|
20250317,164200,200336260,17020,17020,17020,17020,0
|
|
20250317,164100,200336260,17020,17020,17020,17020,0
|
|
20250317,164000,200336260,17020,17020,17020,17020,0
|
|
20250317,163900,200336260,17020,17020,17020,17020,0
|
|
20250317,163800,200336260,17020,17020,17020,17020,0
|
|
20250317,163700,200336260,17020,17020,17020,17020,0
|
|
20250317,163600,200336260,17020,17020,17020,17020,0
|
|
20250317,163500,200336260,17020,17020,17020,17020,0
|
|
20250317,163400,200336260,17020,17020,17020,17020,0
|
|
20250317,163300,200336260,17020,17020,17020,17020,0
|
|
20250317,163200,200336260,17020,17020,17020,17020,0
|
|
20250317,163100,200336260,17020,17020,17020,17020,0
|
|
20250317,163000,200336260,17020,17020,17020,17020,0
|
|
20250317,162900,200336260,17020,17020,17020,17020,0
|
|
20250317,162800,200336260,17020,17020,17020,17020,0
|
|
20250317,162700,200336260,17020,17020,17020,17020,0
|
|
20250317,162600,200336260,17020,17020,17020,17020,0
|
|
20250317,162500,200336260,17020,17020,17020,17020,0
|
|
20250317,162400,200336260,17020,17020,17020,17020,0
|
|
20250317,162300,200336260,17020,17020,17020,17020,0
|
|
20250317,162200,200336260,17020,17020,17020,17020,0
|
|
20250317,162100,200336260,17020,17020,17020,17020,0
|
|
20250317,162000,200336260,17020,17020,17020,17020,0
|
|
20250317,161900,200336260,17020,17020,17020,17020,0
|
|
20250317,161800,200336260,17020,17020,17020,17020,0
|
|
20250317,161700,200336260,17020,17020,17020,17020,336
|
|
20250317,161600,200336260,17020,17020,17020,17020,0
|
|
20250317,161500,200336260,17020,17020,17020,17020,0
|
|
20250317,161400,200336260,17020,17020,17020,17020,0
|
|
20250317,161300,200336260,17020,17020,17020,17020,0
|
|
20250317,161200,200336260,17020,17020,17020,17020,0
|
|
20250317,161100,200336260,17020,17020,17020,17020,0
|
|
20250317,161000,200336260,17020,17020,17020,17020,0
|
|
20250317,160900,200336260,17020,17020,17020,17020,0
|
|
20250317,160800,200336260,17020,17020,17020,17020,0
|
|
20250317,160700,200336260,17020,17020,17020,17020,0
|
|
20250317,160600,200336260,17020,17020,17020,17020,0
|
|
20250317,160500,200336260,17020,17020,17020,17020,0
|
|
20250317,160400,200336260,17020,17020,17020,17020,0
|
|
20250317,160300,200336260,17020,17020,17020,17020,0
|
|
20250317,160200,200336260,17020,17020,17020,17020,0
|
|
20250317,160100,200336260,17020,17020,17020,17020,0
|
|
20250317,160000,200336260,17020,17020,17020,17020,0
|
|
20250317,155900,200336260,17020,17020,17020,17020,0
|
|
20250317,155800,200336260,17020,17020,17020,17020,0
|
|
20250317,155700,200336260,17020,17020,17020,17020,0
|
|
20250317,155600,200336260,17020,17020,17020,17020,0
|
|
20250317,155500,200336260,17020,17020,17020,17020,0
|
|
20250317,155400,200336260,17020,17020,17020,17020,0
|
|
20250317,155300,200336260,17020,17020,17020,17020,0
|
|
20250317,155200,200336260,17020,17020,17020,17020,0
|
|
20250317,155100,200336260,17020,17020,17020,17020,0
|
|
20250317,155000,200336260,17020,17020,17020,17020,0
|
|
20250317,154900,200336260,17020,17020,17020,17020,0
|
|
20250317,154800,200336260,17020,17020,17020,17020,0
|
|
20250317,154700,200336260,17020,17020,17020,17020,336
|
|
20250317,154600,200336260,17020,17020,17020,17020,0
|
|
20250317,154500,200336260,17020,17020,17020,17020,0
|
|
20250317,154400,200336260,17020,17020,17020,17020,0
|
|
20250317,154300,200336260,17020,17020,17020,17020,0
|
|
20250317,154200,200336260,17020,17020,17020,17020,0
|
|
20250317,154100,200336260,17020,17020,17020,17020,0
|
|
20250317,154000,200336260,17020,17020,17020,17020,0
|
|
20250317,153900,200336260,17020,17020,17020,17020,0
|
|
20250317,153800,200336260,17020,17020,17020,17020,0
|
|
20250317,153700,200336260,17020,17020,17020,17020,0
|
|
20250317,153600,200336260,17020,17020,17020,17020,0
|
|
20250317,153500,200336260,17020,17020,17020,17020,0
|
|
20250317,153400,200336260,17020,17020,17020,17020,0
|
|
20250317,153300,200336260,17020,17020,17020,17020,0
|
|
20250317,153200,200336260,17020,17020,17020,17020,0
|
|
20250317,153100,200336260,17020,17020,17020,17020,0
|
|
20250317,153000,200336260,17020,17020,17020,17020,336
|
|
20250317,152900,194617540,16950,16950,16950,16950,0
|
|
20250317,152800,194617540,16950,16950,16950,16950,0
|
|
20250317,152700,194617540,16950,16950,16950,16950,0
|
|
20250317,152600,194617540,16950,16950,16950,16950,0
|
|
20250317,152500,194617540,16950,16950,16950,16950,0
|
|
20250317,152400,194617540,16950,16950,16950,16950,0
|
|
20250317,152300,194617540,16950,16950,16950,16950,0
|
|
20250317,152200,194617540,16950,16950,16950,16950,0
|
|
20250317,152100,194617540,16950,16950,16950,16950,0
|
|
20250317,152000,194617540,16950,16950,16950,16950,0
|
|
20250317,151900,194617540,16950,16950,16950,16950,0
|
|
20250317,151800,194617540,16950,16950,16950,16950,12
|
|
20250317,151700,194414140,16950,16950,16950,16950,0
|
|
20250317,151600,194414140,16950,16950,16950,16950,6
|
|
20250317,151500,194312440,16960,16960,16960,16960,0
|
|
20250317,151400,194312440,16960,16960,16960,16960,0
|
|
20250317,151300,194312440,16960,16940,16960,16940,4
|
|
20250317,151200,194244660,16960,16960,16960,16960,2
|
|
20250317,151100,194210740,16940,16950,16950,16940,239
|
|
20250317,151000,190160190,16950,16950,16950,16950,13
|
|
20250317,150900,189939840,16950,16950,16950,16950,0
|
|
20250317,150800,189939840,16950,16950,16950,16950,1
|
|
20250317,150700,189922890,16950,16960,16960,16950,54
|
|
20250317,150600,189007080,16970,16970,16970,16970,6
|
|
20250317,150500,188905260,16970,16970,16970,16970,1
|
|
20250317,150400,188888290,16970,16970,16970,16970,0
|
|
20250317,150300,188888290,16970,16970,16970,16970,1
|
|
20250317,150200,188871320,16950,16950,16950,16950,0
|
|
20250317,150100,188871320,16950,16950,16950,16950,6
|
|
20250317,150000,188769620,16950,16950,16950,16950,1
|
|
20250317,145900,188752670,16950,16950,16950,16950,0
|
|
20250317,145800,188752670,16950,16950,16950,16950,0
|
|
20250317,145700,188752670,16950,16960,16970,16950,139
|
|
20250317,145600,186394560,17000,16980,17000,16980,93
|
|
20250317,145500,184815400,17000,17000,17000,17000,264
|
|
20250317,145400,180327400,17030,17030,17030,17030,0
|
|
20250317,145300,180327400,17030,17030,17030,17030,0
|
|
20250317,145200,180327400,17030,17030,17030,17030,0
|
|
20250317,145100,180327400,17030,17030,17030,17030,0
|
|
20250317,145000,180327400,17030,17030,17030,17030,0
|
|
20250317,144900,180327400,17030,17030,17030,17030,0
|
|
20250317,144800,180327400,17030,17000,17030,17000,29
|
|
20250317,144700,179834370,17000,17020,17020,17000,200
|
|
20250317,144600,176434040,17030,17030,17030,17030,0
|
|
20250317,144500,176434040,17030,17030,17030,17030,0
|
|
20250317,144400,176434040,17030,17020,17030,17020,12
|
|
20250317,144300,176229690,17030,17030,17030,17030,0
|
|
20250317,144200,176229690,17030,17030,17030,17030,0
|
|
20250317,144100,176229690,17030,17030,17030,17030,0
|
|
20250317,144000,176229690,17030,17030,17030,17030,0
|
|
20250317,143900,176229690,17030,17030,17030,17030,0
|
|
20250317,143800,176229690,17030,17030,17030,17030,0
|
|
20250317,143700,176229690,17030,17030,17030,17030,0
|
|
20250317,143600,176229690,17030,17030,17030,17030,0
|
|
20250317,143500,176229690,17030,17030,17030,17030,0
|
|
20250317,143400,176229690,17030,17030,17030,17030,0
|
|
20250317,143300,176229690,17030,17030,17030,17030,0
|
|
20250317,143200,176229690,17030,17030,17030,17030,0
|
|
20250317,143100,176229690,17030,17030,17030,17030,1
|
|
20250317,143000,176212660,17010,17010,17010,17010,0
|
|
20250317,142900,176212660,17010,17010,17010,17010,10
|
|
20250317,142800,176042560,17040,17040,17040,17040,0
|
|
20250317,142700,176042560,17040,17040,17040,17040,0
|
|
20250317,142600,176042560,17040,17010,17040,17010,5
|
|
20250317,142500,175957420,17010,17010,17010,17010,10
|
|
20250317,142400,175787320,17030,17030,17030,17030,76
|
|
20250317,142300,174493040,17030,17030,17030,17030,0
|
|
20250317,142200,174493040,17030,17020,17030,17020,24
|
|
20250317,142100,174084360,17030,17030,17030,17030,2
|
|
20250317,142000,174050300,17040,17040,17040,17040,0
|
|
20250317,141900,174050300,17040,17040,17040,17040,0
|
|
20250317,141800,174050300,17040,17040,17040,17040,0
|
|
20250317,141700,174050300,17040,17040,17040,17040,0
|
|
20250317,141600,174050300,17040,17040,17040,17040,0
|
|
20250317,141500,174050300,17040,17040,17040,17040,2
|
|
20250317,141400,174016220,17050,17050,17050,17050,0
|
|
20250317,141300,174016220,17050,17050,17050,17050,3
|
|
20250317,141200,173965070,17060,17060,17060,17060,0
|
|
20250317,141100,173965070,17060,17060,17060,17060,0
|
|
20250317,141000,173965070,17060,17060,17060,17060,0
|
|
20250317,140900,173965070,17060,17040,17060,17040,201
|
|
20250317,140800,170538060,17070,17070,17070,17070,0
|
|
20250317,140700,170538060,17070,17070,17070,17070,0
|
|
20250317,140600,170538060,17070,17070,17070,17070,0
|
|
20250317,140500,170538060,17070,17070,17070,17070,0
|
|
20250317,140400,170538060,17070,17070,17070,17070,0
|
|
20250317,140300,170538060,17070,17070,17070,17070,0
|
|
20250317,140200,170538060,17070,17070,17070,17070,0
|
|
20250317,140100,170538060,17070,17070,17070,17070,50
|
|
20250317,140000,169684560,17080,17080,17080,17080,0
|
|
20250317,135900,169684560,17080,17080,17080,17080,0
|
|
20250317,135800,169684560,17080,17030,17080,17030,90
|
|
20250317,135700,168151810,17030,17030,17030,17030,0
|
|
20250317,135600,168151810,17030,17020,17030,17020,293
|
|
20250317,135500,163164420,17020,17020,17020,17020,0
|
|
20250317,135400,163164420,17020,17020,17020,17020,0
|
|
20250317,135300,163164420,17020,17010,17020,17010,30
|
|
20250317,135200,162654000,17010,17010,17010,17010,0
|
|
20250317,135100,162654000,17010,17010,17010,17010,0
|
|
20250317,135000,162654000,17010,17010,17010,17010,0
|
|
20250317,134900,162654000,17010,17010,17010,17010,0
|
|
20250317,134800,162654000,17010,17010,17010,17000,15
|
|
20250317,134700,162398880,16980,16980,16980,16980,75
|
|
20250317,134600,161125380,16980,16980,16980,16980,0
|
|
20250317,134500,161125380,16980,16980,16980,16980,1
|
|
20250317,134400,161108400,16980,16980,16980,16980,0
|
|
20250317,134300,161108400,16980,16980,16980,16980,0
|
|
20250317,134200,161108400,16980,16980,16980,16980,6
|
|
20250317,134100,161006520,16980,16980,16980,16980,0
|
|
20250317,134000,161006520,16980,16980,16980,16980,0
|
|
20250317,133900,161006520,16980,16980,16980,16980,0
|
|
20250317,133800,161006520,16980,16980,16980,16980,0
|
|
20250317,133700,161006520,16980,16980,16980,16980,0
|
|
20250317,133600,161006520,16980,16980,16980,16980,0
|
|
20250317,133500,161006520,16980,16980,16980,16980,0
|
|
20250317,133400,161006520,16980,16980,16980,16980,0
|
|
20250317,133300,161006520,16980,16980,16980,16980,32
|
|
20250317,133200,160463160,16980,16980,16980,16980,2
|
|
20250317,133100,160429200,16930,16930,16930,16930,0
|
|
20250317,133000,160429200,16930,16930,16930,16930,0
|
|
20250317,132900,160429200,16930,16930,16930,16930,0
|
|
20250317,132800,160429200,16930,16930,16930,16930,0
|
|
20250317,132700,160429200,16930,16940,16940,16930,316
|
|
20250317,132600,155076360,16940,16930,16940,16930,151
|
|
20250317,132500,152519220,16930,16930,16930,16930,0
|
|
20250317,132400,152519220,16930,16930,16930,16930,1
|
|
20250317,132300,152502290,16930,16920,16930,16920,28
|
|
20250317,132200,152028450,16930,16935,16935,16930,12
|
|
20250317,132100,151825285,16940,16940,16940,16940,1
|
|
20250317,132000,151808345,16940,16940,16940,16940,11
|
|
20250317,131900,151622005,16940,16940,16940,16940,1
|
|
20250317,131800,151605065,16940,16940,16940,16940,28
|
|
20250317,131700,151130745,16940,16940,16940,16940,68
|
|
20250317,131600,149978825,16940,16940,16940,16940,34
|
|
20250317,131500,149402865,16940,16940,16940,16940,3
|
|
20250317,131400,149352045,16940,16955,16955,16935,131
|
|
20250317,131300,147132120,16960,16980,16980,16960,193
|
|
20250317,131200,143856810,16985,16990,16990,16985,60
|
|
20250317,131100,142837435,17000,17000,17000,17000,0
|
|
20250317,131000,142837435,17000,17000,17000,17000,0
|
|
20250317,130900,142837435,17000,17000,17000,17000,0
|
|
20250317,130800,142837435,17000,17000,17000,17000,4
|
|
20250317,130700,142769435,17000,17000,17000,17000,0
|
|
20250317,130600,142769435,17000,17000,17000,17000,60
|
|
20250317,130500,141749435,17000,17000,17000,17000,0
|
|
20250317,130400,141749435,17000,17000,17000,17000,0
|
|
20250317,130300,141749435,17000,17000,17000,17000,0
|
|
20250317,130200,141749435,17000,17000,17000,17000,0
|
|
20250317,130100,141749435,17000,17010,17010,17000,2
|
|
20250317,130000,141715425,17000,17000,17000,17000,0
|
|
20250317,125900,141715425,17000,17000,17000,17000,0
|
|
20250317,125800,141715425,17000,17000,17000,17000,0
|
|
20250317,125700,141715425,17000,17000,17000,17000,0
|
|
20250317,125600,141715425,17000,17000,17000,17000,0
|
|
20250317,125500,141715425,17000,17000,17000,17000,2
|
|
20250317,125400,141681425,17010,17010,17010,17010,1
|
|
20250317,125300,141664415,17020,17020,17020,17020,0
|
|
20250317,125200,141664415,17020,17020,17020,17020,0
|
|
20250317,125100,141664415,17020,17020,17020,17020,0
|
|
20250317,125000,141664415,17020,17020,17020,17020,0
|
|
20250317,124900,141664415,17020,17020,17020,17020,1
|
|
20250317,124800,141647395,16990,16990,16990,16990,0
|
|
20250317,124700,141647395,16990,16990,16990,16990,13
|
|
20250317,124600,141426525,17030,17030,17030,17030,100
|
|
20250317,124500,139723525,17050,17070,17070,17050,25
|
|
20250317,124400,139296875,17070,17070,17070,17070,0
|
|
20250317,124300,139296875,17070,17070,17070,17070,0
|
|
20250317,124200,139296875,17070,17070,17070,17070,0
|
|
20250317,124100,139296875,17070,17070,17070,17070,0
|
|
20250317,124000,139296875,17070,17070,17070,17070,1
|
|
20250317,123900,139279805,16970,17000,17000,16970,316
|
|
20250317,123800,133910205,17000,17030,17030,17000,1673
|
|
20250317,123700,105469005,17030,17050,17050,17030,8
|
|
20250317,123600,105332685,17090,17090,17090,17090,1
|
|
20250317,123500,105315595,17000,17000,17000,17000,0
|
|
20250317,123400,105315595,17000,17010,17010,17000,200
|
|
20250317,123300,101914495,17010,17010,17010,17010,26
|
|
20250317,123200,101472235,17000,17000,17000,17000,0
|
|
20250317,123100,101472235,17000,17000,17000,17000,0
|
|
20250317,123000,101472235,17000,17000,17000,17000,0
|
|
20250317,122900,101472235,17000,17000,17000,17000,0
|
|
20250317,122800,101472235,17000,17000,17000,17000,84
|
|
20250317,122700,100044235,17090,17090,17090,17090,100
|
|
20250317,122600,98335235,17090,17090,17090,17090,0
|
|
20250317,122500,98335235,17090,17090,17090,17090,0
|
|
20250317,122400,98335235,17090,17090,17090,17090,0
|
|
20250317,122300,98335235,17090,17090,17090,17090,0
|
|
20250317,122200,98335235,17090,17090,17090,17090,0
|
|
20250317,122100,98335235,17090,17090,17090,17090,1
|
|
20250317,122000,98318145,17090,17090,17090,17090,0
|
|
20250317,121900,98318145,17090,17090,17090,17090,0
|
|
20250317,121800,98318145,17090,17090,17090,17090,0
|
|
20250317,121700,98318145,17090,17090,17090,17090,0
|
|
20250317,121600,98318145,17090,17010,17090,17010,80
|
|
20250317,121500,96957265,17010,17010,17010,17010,17
|
|
20250317,121400,96668095,17010,17010,17010,17010,106
|
|
20250317,121300,94865035,17010,17010,17010,17010,8
|
|
20250317,121200,94728955,17020,17020,17020,17020,1
|
|
20250317,121100,94711935,17100,17100,17100,17100,0
|
|
20250317,121000,94711935,17100,17100,17100,17100,0
|
|
20250317,120900,94711935,17100,17100,17100,17100,0
|
|
20250317,120800,94711935,17100,17100,17100,17100,0
|
|
20250317,120700,94711935,17100,17100,17100,17100,31
|
|
20250317,120600,94181835,17100,17100,17100,17100,1
|
|
20250317,120500,94164735,17100,17080,17100,17080,100
|
|
20250317,120400,92455365,17110,17110,17110,17110,0
|
|
20250317,120300,92455365,17110,17110,17110,17110,0
|
|
20250317,120200,92455365,17110,17110,17110,17110,0
|
|
20250317,120100,92455365,17110,17110,17110,17110,50
|
|
20250317,120000,91599865,17110,17110,17110,17110,0
|
|
20250317,115900,91599865,17110,17110,17110,17110,5
|
|
20250317,115800,91514315,17110,17110,17110,17110,20
|
|
20250317,115700,91172115,17010,17010,17010,17010,0
|
|
20250317,115600,91172115,17010,17060,17060,17010,500
|
|
20250317,115500,82661015,17100,17100,17100,17100,1
|
|
20250317,115400,82643915,17100,17100,17100,17100,0
|
|
20250317,115300,82643915,17100,17100,17100,17100,5
|
|
20250317,115200,82558415,17100,17100,17100,17100,2
|
|
20250317,115100,82524215,17100,17100,17100,17100,0
|
|
20250317,115000,82524215,17100,17100,17100,17100,0
|
|
20250317,114900,82524215,17100,17100,17100,17100,0
|
|
20250317,114800,82524215,17100,17100,17100,17100,0
|
|
20250317,114700,82524215,17100,17100,17100,17100,0
|
|
20250317,114600,82524215,17100,17100,17100,17100,0
|
|
20250317,114500,82524215,17100,17100,17100,17100,0
|
|
20250317,114400,82524215,17100,17100,17100,17100,0
|
|
20250317,114300,82524215,17100,17100,17100,17100,0
|
|
20250317,114200,82524215,17100,17100,17100,17100,0
|
|
20250317,114100,82524215,17100,17100,17100,17100,1
|
|
20250317,114000,82507115,17020,17020,17020,17020,0
|
|
20250317,113900,82507115,17020,17020,17020,17020,0
|
|
20250317,113800,82507115,17020,17020,17020,17020,0
|
|
20250317,113700,82507115,17020,17100,17100,17020,101
|
|
20250317,113600,80787855,17030,17030,17030,17030,21
|
|
20250317,113500,80430225,17100,17100,17100,17100,0
|
|
20250317,113400,80430225,17100,17100,17100,17100,0
|
|
20250317,113300,80430225,17100,17100,17100,17100,0
|
|
20250317,113200,80430225,17100,17100,17100,17100,1
|
|
20250317,113100,80413125,17100,17100,17100,17100,0
|
|
20250317,113000,80413125,17100,17100,17100,17100,0
|
|
20250317,112900,80413125,17100,17100,17100,17100,0
|
|
20250317,112800,80413125,17100,17100,17100,17100,0
|
|
20250317,112700,80413125,17100,17100,17100,17100,1
|
|
20250317,112600,80396025,17120,17120,17120,17120,0
|
|
20250317,112500,80396025,17120,17120,17120,17120,0
|
|
20250317,112400,80396025,17120,17120,17120,17120,3
|
|
20250317,112300,80344665,17120,17120,17120,17120,1
|
|
20250317,112200,80327545,17020,17020,17020,17020,0
|
|
20250317,112100,80327545,17020,17080,17080,17020,254
|
|
20250317,112000,75996745,17120,17120,17120,17120,1
|
|
20250317,111900,75979625,17090,17090,17090,17090,0
|
|
20250317,111800,75979625,17090,17090,17090,17090,10
|
|
20250317,111700,75808725,17100,17100,17100,17100,10
|
|
20250317,111600,75637725,17120,17120,17120,17120,0
|
|
20250317,111500,75637725,17120,17110,17120,17110,22
|
|
20250317,111400,75261265,17110,17110,17110,17110,0
|
|
20250317,111300,75261265,17110,17110,17110,17110,1
|
|
20250317,111200,75244155,17080,17080,17080,17080,0
|
|
20250317,111100,75244155,17080,17080,17080,17080,0
|
|
20250317,111000,75244155,17080,17080,17080,17080,0
|
|
20250317,110900,75244155,17080,17080,17080,17080,0
|
|
20250317,110800,75244155,17080,17080,17080,17080,0
|
|
20250317,110700,75244155,17080,17080,17080,17080,0
|
|
20250317,110600,75244155,17080,17080,17080,17080,109
|
|
20250317,110500,73382435,17080,17080,17080,17080,0
|
|
20250317,110400,73382435,17080,17080,17080,17080,0
|
|
20250317,110300,73382435,17080,17080,17080,17080,0
|
|
20250317,110200,73382435,17080,17080,17080,17080,0
|
|
20250317,110100,73382435,17080,17080,17080,17080,0
|
|
20250317,110000,73382435,17080,17080,17080,17080,0
|
|
20250317,105900,73382435,17080,17080,17080,17080,0
|
|
20250317,105800,73382435,17080,17080,17080,17080,0
|
|
20250317,105700,73382435,17080,17080,17080,17080,0
|
|
20250317,105600,73382435,17080,17080,17080,17080,0
|
|
20250317,105500,73382435,17080,17080,17080,17080,1
|
|
20250317,105400,73365355,17050,17065,17065,17050,2
|
|
20250317,105300,73331240,17080,17080,17080,17080,0
|
|
20250317,105200,73331240,17080,17080,17080,17080,0
|
|
20250317,105100,73331240,17080,17080,17080,17080,0
|
|
20250317,105000,73331240,17080,17080,17080,17080,1
|
|
20250317,104900,73314160,17000,17000,17000,17000,0
|
|
20250317,104800,73314160,17000,17030,17030,17000,300
|
|
20250317,104700,68209720,17080,17100,17100,17080,75
|
|
20250317,104600,66927750,17095,17095,17095,17095,1
|
|
20250317,104500,66910655,17095,17095,17095,17095,0
|
|
20250317,104400,66910655,17095,17070,17110,17070,7
|
|
20250317,104300,66791000,17110,17110,17110,17110,0
|
|
20250317,104200,66791000,17110,17110,17110,17110,11
|
|
20250317,104100,66602790,17120,17120,17120,17120,1
|
|
20250317,104000,66585670,17120,17120,17120,17120,0
|
|
20250317,103900,66585670,17120,17120,17120,17120,0
|
|
20250317,103800,66585670,17120,17120,17120,17120,0
|
|
20250317,103700,66585670,17120,17120,17120,17120,0
|
|
20250317,103600,66585670,17120,17120,17120,17120,1
|
|
20250317,103500,66568550,17030,17030,17030,17030,0
|
|
20250317,103400,66568550,17030,17030,17030,17030,82
|
|
20250317,103300,65172090,17030,17050,17050,17030,128
|
|
20250317,103200,62991540,17050,17130,17130,17050,48
|
|
20250317,103100,62172500,17140,17140,17140,17140,0
|
|
20250317,103000,62172500,17140,17060,17140,17060,6
|
|
20250317,102900,62070060,17150,17150,17150,17150,0
|
|
20250317,102800,62070060,17150,17150,17150,17150,0
|
|
20250317,102700,62070060,17150,17150,17150,17150,0
|
|
20250317,102600,62070060,17150,17150,17150,17150,0
|
|
20250317,102500,62070060,17150,17150,17150,17150,0
|
|
20250317,102400,62070060,17150,17150,17150,17150,1
|
|
20250317,102300,62052910,17040,17060,17060,17040,245
|
|
20250317,102200,57875470,17060,17060,17060,17060,0
|
|
20250317,102100,57875470,17060,17060,17060,17060,0
|
|
20250317,102000,57875470,17060,17060,17060,17060,0
|
|
20250317,101900,57875470,17060,17100,17100,17060,116
|
|
20250317,101800,55894290,17170,17170,17170,17170,0
|
|
20250317,101700,55894290,17170,17170,17170,17170,0
|
|
20250317,101600,55894290,17170,17170,17170,17170,0
|
|
20250317,101500,55894290,17170,17170,17170,17170,0
|
|
20250317,101400,55894290,17170,17170,17170,17170,2
|
|
20250317,101300,55859950,17170,17170,17170,17090,30
|
|
20250317,101200,55346900,17110,17110,17110,17110,4
|
|
20250317,101100,55278460,17100,17100,17100,17100,132
|
|
20250317,101000,53021260,17100,17100,17100,17100,0
|
|
20250317,100900,53021260,17100,17100,17100,17100,0
|
|
20250317,100800,53021260,17100,17100,17100,17100,0
|
|
20250317,100700,53021260,17100,17100,17100,17100,0
|
|
20250317,100600,53021260,17100,17120,17120,17100,22
|
|
20250317,100500,52645030,17220,17220,17220,17220,1
|
|
20250317,100400,52627810,17220,17220,17220,17220,0
|
|
20250317,100300,52627810,17220,17220,17220,17220,1
|
|
20250317,100200,52610590,17240,17240,17240,17240,0
|
|
20250317,100100,52610590,17240,17120,17250,17120,44
|
|
20250317,100000,51852840,17180,17180,17180,17180,50
|
|
20250317,095900,50993840,17180,17180,17180,17180,0
|
|
20250317,095800,50993840,17180,17180,17180,17180,0
|
|
20250317,095700,50993840,17180,17180,17180,17180,55
|
|
20250317,095600,50048940,17180,17180,17180,17180,0
|
|
20250317,095500,50048940,17180,17180,17180,17180,1
|
|
20250317,095400,50031760,17080,17080,17080,17080,0
|
|
20250317,095300,50031760,17080,17080,17080,17080,11
|
|
20250317,095200,49843880,17180,17180,17180,17180,6
|
|
20250317,095100,49740800,17180,17180,17180,17180,5
|
|
20250317,095000,49654900,17180,17180,17180,17180,1
|
|
20250317,094900,49637720,17130,17130,17130,17130,0
|
|
20250317,094800,49637720,17130,17130,17130,17130,0
|
|
20250317,094700,49637720,17130,17180,17180,17130,31
|
|
20250317,094600,49106190,17180,17180,17180,17180,4
|
|
20250317,094500,49037470,17180,17180,17180,17180,5
|
|
20250317,094400,48951570,17190,17190,17190,17190,0
|
|
20250317,094300,48951570,17190,17190,17190,17190,0
|
|
20250317,094200,48951570,17190,17190,17190,17190,0
|
|
20250317,094100,48951570,17190,17190,17190,17190,1
|
|
20250317,094000,48934380,17130,17130,17130,17130,0
|
|
20250317,093900,48934380,17130,17190,17190,17130,7
|
|
20250317,093800,48814170,17190,17030,17190,17030,3
|
|
20250317,093700,48762760,17130,17160,17160,17130,148
|
|
20250317,093600,46224930,17250,17250,17250,17250,1
|
|
20250317,093500,46207680,17250,17250,17250,17250,0
|
|
20250317,093400,46207680,17250,17160,17250,17160,101
|
|
20250317,093300,44474430,17130,17110,17130,17110,46
|
|
20250317,093200,43686690,17130,17130,17130,17130,16
|
|
20250317,093100,43412610,17130,17130,17130,17130,0
|
|
20250317,093000,43412610,17130,17030,17130,17010,102
|
|
20250317,092900,41677000,17150,17150,17150,17150,0
|
|
20250317,092800,41677000,17150,17090,17150,17000,389
|
|
20250317,092700,35048760,17170,17170,17170,17170,0
|
|
20250317,092600,35048760,17170,17170,17170,17170,0
|
|
20250317,092500,35048760,17170,17170,17170,17170,0
|
|
20250317,092400,35048760,17170,17120,17170,17120,980
|
|
20250317,092300,18247910,17130,17130,17130,17130,0
|
|
20250317,092200,18247910,17130,17050,17130,17050,79
|
|
20250317,092100,16900880,17070,17170,17170,17070,153
|
|
20250317,092000,14275250,17170,17200,17200,17170,422
|
|
20250317,091900,7028270,17170,17170,17170,17170,0
|
|
20250317,091800,7028270,17170,17170,17170,17170,0
|
|
20250317,091700,7028270,17170,17270,17270,17170,99
|
|
20250317,091600,5328340,17180,17180,17290,17180,3
|
|
20250317,091500,5276690,17290,17290,17290,17290,1
|
|
20250317,091400,5259400,17230,17170,17230,17170,89
|
|
20250317,091300,3727130,17165,17165,17165,17165,0
|
|
20250317,091200,3727130,17165,17165,17165,17165,2
|
|
20250317,091100,3692800,17165,17165,17165,17165,2
|
|
20250317,091000,3658470,17155,17080,17155,17080,2
|
|
20250317,090900,3624235,17155,17080,17155,17070,101
|
|
20250317,090800,1899760,17190,17120,17190,17120,5
|
|
20250317,090700,1814090,17300,17300,17300,17300,2
|
|
20250317,090600,1779490,17040,17140,17140,17040,98
|
|
20250317,090500,105880,17600,17600,17600,17600,2
|
|
20250317,090400,70680,17670,17670,17670,17670,0
|
|
20250317,090300,70680,17670,17670,17670,17670,0
|
|
20250317,090200,70680,17670,17670,17670,17670,0
|
|
20250317,090100,70680,17670,17670,17670,17670,0
|
|
20250317,090000,70680,17670,17670,17670,17670,4
|