677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,201400,189214585,16140,16140,16140,16140,34
|
|
20250324,201300,189214585,16140,16140,16140,16140,0
|
|
20250324,201200,189214585,16140,16140,16140,16140,0
|
|
20250324,201100,189214585,16140,16140,16140,16140,0
|
|
20250324,201000,189214585,16140,16140,16140,16140,0
|
|
20250324,200900,189214585,16140,16140,16140,16140,0
|
|
20250324,200800,189214585,16140,16140,16140,16140,0
|
|
20250324,200700,189214585,16140,16140,16140,16140,0
|
|
20250324,200600,189214585,16140,16140,16140,16140,0
|
|
20250324,200500,189214585,16140,16140,16140,16140,0
|
|
20250324,200400,189214585,16140,16140,16140,16140,0
|
|
20250324,200300,189214585,16140,16140,16140,16140,0
|
|
20250324,200200,189214585,16140,16140,16140,16140,0
|
|
20250324,200100,189214585,16140,16140,16140,16140,0
|
|
20250324,200000,189214585,16140,16140,16140,16140,0
|
|
20250324,195900,189214585,16140,16140,16140,16140,0
|
|
20250324,195800,189214585,16140,16140,16140,16140,0
|
|
20250324,195700,189214585,16140,16140,16140,16140,0
|
|
20250324,195600,189214585,16140,16140,16140,16140,0
|
|
20250324,195500,189214585,16140,16140,16140,16140,0
|
|
20250324,195400,189214585,16140,16140,16140,16140,0
|
|
20250324,195300,189214585,16140,16140,16140,16140,0
|
|
20250324,195200,189214585,16140,16140,16140,16140,0
|
|
20250324,195100,189214585,16140,16140,16140,16140,0
|
|
20250324,195000,189214585,16140,16140,16140,16140,0
|
|
20250324,194900,189214585,16140,16140,16140,16140,0
|
|
20250324,194800,189214585,16140,16140,16140,16140,0
|
|
20250324,194700,189214585,16140,16140,16140,16140,0
|
|
20250324,194600,189214585,16140,16140,16140,16140,0
|
|
20250324,194500,189214585,16140,16140,16140,16140,0
|
|
20250324,194400,189214585,16140,16140,16140,16140,34
|
|
20250324,194300,189214585,16140,16140,16140,16140,0
|
|
20250324,194200,189214585,16140,16140,16140,16140,0
|
|
20250324,194100,189214585,16140,16140,16140,16140,0
|
|
20250324,194000,189214585,16140,16140,16140,16140,0
|
|
20250324,193900,189214585,16140,16140,16140,16140,0
|
|
20250324,193800,189214585,16140,16140,16140,16140,0
|
|
20250324,193700,189214585,16140,16140,16140,16140,0
|
|
20250324,193600,189214585,16140,16140,16140,16140,0
|
|
20250324,193500,189214585,16140,16140,16140,16140,0
|
|
20250324,193400,189214585,16140,16140,16140,16140,0
|
|
20250324,193300,189214585,16140,16140,16140,16140,0
|
|
20250324,193200,189214585,16140,16140,16140,16140,0
|
|
20250324,193100,189214585,16140,16140,16140,16140,0
|
|
20250324,193000,189214585,16140,16140,16140,16140,0
|
|
20250324,192900,189214585,16140,16140,16140,16140,0
|
|
20250324,192800,189214585,16140,16140,16140,16140,0
|
|
20250324,192700,189214585,16140,16140,16140,16140,0
|
|
20250324,192600,189214585,16140,16140,16140,16140,0
|
|
20250324,192500,189214585,16140,16140,16140,16140,0
|
|
20250324,192400,189214585,16140,16140,16140,16140,0
|
|
20250324,192300,189214585,16140,16140,16140,16140,0
|
|
20250324,192200,189214585,16140,16140,16140,16140,0
|
|
20250324,192100,189214585,16140,16140,16140,16140,0
|
|
20250324,192000,189214585,16140,16140,16140,16140,0
|
|
20250324,191900,189214585,16140,16140,16140,16140,0
|
|
20250324,191800,189214585,16140,16140,16140,16140,0
|
|
20250324,191700,189214585,16140,16140,16140,16140,0
|
|
20250324,191600,189214585,16140,16140,16140,16140,0
|
|
20250324,191500,189214585,16140,16140,16140,16140,0
|
|
20250324,191400,189214585,16140,16140,16140,16140,34
|
|
20250324,191300,189214585,16140,16140,16140,16140,0
|
|
20250324,191200,189214585,16140,16140,16140,16140,0
|
|
20250324,191100,189214585,16140,16140,16140,16140,0
|
|
20250324,191000,189214585,16140,16140,16140,16140,0
|
|
20250324,190900,189214585,16140,16140,16140,16140,0
|
|
20250324,190800,189214585,16140,16140,16140,16140,0
|
|
20250324,190700,189214585,16140,16140,16140,16140,0
|
|
20250324,190600,189214585,16140,16140,16140,16140,0
|
|
20250324,190500,189214585,16140,16140,16140,16140,0
|
|
20250324,190400,189214585,16140,16140,16140,16140,0
|
|
20250324,190300,189214585,16140,16140,16140,16140,0
|
|
20250324,190200,189214585,16140,16140,16140,16140,0
|
|
20250324,190100,189214585,16140,16140,16140,16140,0
|
|
20250324,190000,189214585,16140,16140,16140,16140,0
|
|
20250324,185900,189214585,16140,16140,16140,16140,0
|
|
20250324,185800,189214585,16140,16140,16140,16140,0
|
|
20250324,185700,189214585,16140,16140,16140,16140,0
|
|
20250324,185600,189214585,16140,16140,16140,16140,0
|
|
20250324,185500,189214585,16140,16140,16140,16140,0
|
|
20250324,185400,189214585,16140,16140,16140,16140,0
|
|
20250324,185300,189214585,16140,16140,16140,16140,0
|
|
20250324,185200,189214585,16140,16140,16140,16140,0
|
|
20250324,185100,189214585,16140,16140,16140,16140,0
|
|
20250324,185000,189214585,16140,16140,16140,16140,0
|
|
20250324,184900,189214585,16140,16140,16140,16140,0
|
|
20250324,184800,189214585,16140,16140,16140,16140,0
|
|
20250324,184700,189214585,16140,16140,16140,16140,0
|
|
20250324,184600,189214585,16140,16140,16140,16140,0
|
|
20250324,184500,189214585,16140,16140,16140,16140,0
|
|
20250324,184400,189214585,16140,16140,16140,16140,34
|
|
20250324,184300,189214585,16140,16140,16140,16140,0
|
|
20250324,184200,189214585,16140,16140,16140,16140,0
|
|
20250324,184100,189214585,16140,16140,16140,16140,0
|
|
20250324,184000,189214585,16140,16140,16140,16140,0
|
|
20250324,183900,189214585,16140,16140,16140,16140,0
|
|
20250324,183800,189214585,16140,16140,16140,16140,0
|
|
20250324,183700,189214585,16140,16140,16140,16140,0
|
|
20250324,183600,189214585,16140,16140,16140,16140,0
|
|
20250324,183500,189214585,16140,16140,16140,16140,0
|
|
20250324,183400,189214585,16140,16140,16140,16140,0
|
|
20250324,183300,189214585,16140,16140,16140,16140,0
|
|
20250324,183200,189214585,16140,16140,16140,16140,0
|
|
20250324,183100,189214585,16140,16140,16140,16140,0
|
|
20250324,183000,189214585,16140,16140,16140,16140,0
|
|
20250324,182900,189214585,16140,16140,16140,16140,0
|
|
20250324,182800,189214585,16140,16140,16140,16140,0
|
|
20250324,182700,189214585,16140,16140,16140,16140,0
|
|
20250324,182600,189214585,16140,16140,16140,16140,0
|
|
20250324,182500,189214585,16140,16140,16140,16140,0
|
|
20250324,182400,189214585,16140,16140,16140,16140,0
|
|
20250324,182300,189214585,16140,16140,16140,16140,0
|
|
20250324,182200,189214585,16140,16140,16140,16140,0
|
|
20250324,182100,189214585,16140,16140,16140,16140,0
|
|
20250324,182000,189214585,16140,16140,16140,16140,0
|
|
20250324,181900,189214585,16140,16140,16140,16140,0
|
|
20250324,181800,189214585,16140,16140,16140,16140,0
|
|
20250324,181700,189214585,16140,16140,16140,16140,0
|
|
20250324,181600,189214585,16140,16140,16140,16140,0
|
|
20250324,181500,189214585,16140,16140,16140,16140,0
|
|
20250324,181400,189214585,16140,16140,16140,16140,34
|
|
20250324,181300,189214585,16140,16140,16140,16140,0
|
|
20250324,181200,189214585,16140,16140,16140,16140,0
|
|
20250324,181100,189214585,16140,16140,16140,16140,0
|
|
20250324,181000,189214585,16140,16140,16140,16140,0
|
|
20250324,180900,189214585,16140,16140,16140,16140,0
|
|
20250324,180800,189214585,16140,16140,16140,16140,0
|
|
20250324,180700,189214585,16140,16140,16140,16140,0
|
|
20250324,180600,189214585,16140,16140,16140,16140,0
|
|
20250324,180500,189214585,16140,16140,16140,16140,0
|
|
20250324,180400,189214585,16140,16140,16140,16140,0
|
|
20250324,180300,189214585,16140,16140,16140,16140,0
|
|
20250324,180200,189214585,16140,16140,16140,16140,0
|
|
20250324,180100,189214585,16140,16140,16140,16140,0
|
|
20250324,180000,189214585,16140,16140,16140,16140,0
|
|
20250324,175900,189214585,16140,16140,16140,16140,0
|
|
20250324,175800,189214585,16140,16140,16140,16140,0
|
|
20250324,175700,189214585,16140,16140,16140,16140,0
|
|
20250324,175600,189214585,16140,16140,16140,16140,0
|
|
20250324,175500,189214585,16140,16140,16140,16140,0
|
|
20250324,175400,189214585,16140,16140,16140,16140,0
|
|
20250324,175300,189214585,16140,16140,16140,16140,0
|
|
20250324,175200,189214585,16140,16140,16140,16140,0
|
|
20250324,175100,189214585,16140,16140,16140,16140,0
|
|
20250324,175000,189214585,16140,16140,16140,16140,0
|
|
20250324,174900,189214585,16140,16140,16140,16140,0
|
|
20250324,174800,189214585,16140,16140,16140,16140,0
|
|
20250324,174700,189214585,16140,16140,16140,16140,0
|
|
20250324,174600,189214585,16140,16140,16140,16140,0
|
|
20250324,174500,189214585,16140,16140,16140,16140,0
|
|
20250324,174400,189214585,16140,16140,16140,16140,34
|
|
20250324,174300,189214585,16140,16140,16140,16140,0
|
|
20250324,174200,189214585,16140,16140,16140,16140,0
|
|
20250324,174100,189214585,16140,16140,16140,16140,0
|
|
20250324,174000,189214585,16140,16140,16140,16140,0
|
|
20250324,173900,189214585,16140,16140,16140,16140,0
|
|
20250324,173800,189214585,16140,16140,16140,16140,0
|
|
20250324,173700,189214585,16140,16140,16140,16140,0
|
|
20250324,173600,189214585,16140,16140,16140,16140,0
|
|
20250324,173500,189214585,16140,16140,16140,16140,0
|
|
20250324,173400,189214585,16140,16140,16140,16140,0
|
|
20250324,173300,189214585,16140,16140,16140,16140,0
|
|
20250324,173200,189214585,16140,16140,16140,16140,0
|
|
20250324,173100,189214585,16140,16140,16140,16140,0
|
|
20250324,173000,189214585,16140,16140,16140,16140,0
|
|
20250324,172900,189214585,16140,16140,16140,16140,0
|
|
20250324,172800,189214585,16140,16140,16140,16140,0
|
|
20250324,172700,189214585,16140,16140,16140,16140,0
|
|
20250324,172600,189214585,16140,16140,16140,16140,0
|
|
20250324,172500,189214585,16140,16140,16140,16140,0
|
|
20250324,172400,189214585,16140,16140,16140,16140,0
|
|
20250324,172300,189214585,16140,16140,16140,16140,0
|
|
20250324,172200,189214585,16140,16140,16140,16140,0
|
|
20250324,172100,189214585,16140,16140,16140,16140,0
|
|
20250324,172000,189214585,16140,16140,16140,16140,0
|
|
20250324,171900,189214585,16140,16140,16140,16140,0
|
|
20250324,171800,189214585,16140,16140,16140,16140,0
|
|
20250324,171700,189214585,16140,16140,16140,16140,0
|
|
20250324,171600,189214585,16140,16140,16140,16140,0
|
|
20250324,171500,189214585,16140,16140,16140,16140,0
|
|
20250324,171400,189214585,16140,16140,16140,16140,34
|
|
20250324,171300,189214585,16140,16140,16140,16140,0
|
|
20250324,171200,189214585,16140,16140,16140,16140,0
|
|
20250324,171100,189214585,16140,16140,16140,16140,0
|
|
20250324,171000,189214585,16140,16140,16140,16140,0
|
|
20250324,170900,189214585,16140,16140,16140,16140,0
|
|
20250324,170800,189214585,16140,16140,16140,16140,0
|
|
20250324,170700,189214585,16140,16140,16140,16140,0
|
|
20250324,170600,189214585,16140,16140,16140,16140,0
|
|
20250324,170500,189214585,16140,16140,16140,16140,0
|
|
20250324,170400,189214585,16140,16140,16140,16140,0
|
|
20250324,170300,189214585,16140,16140,16140,16140,0
|
|
20250324,170200,189214585,16140,16140,16140,16140,0
|
|
20250324,170100,189214585,16140,16140,16140,16140,0
|
|
20250324,170000,189214585,16140,16140,16140,16140,0
|
|
20250324,165900,189214585,16140,16140,16140,16140,0
|
|
20250324,165800,189214585,16140,16140,16140,16140,0
|
|
20250324,165700,189214585,16140,16140,16140,16140,0
|
|
20250324,165600,189214585,16140,16140,16140,16140,0
|
|
20250324,165500,189214585,16140,16140,16140,16140,0
|
|
20250324,165400,189214585,16140,16140,16140,16140,0
|
|
20250324,165300,189214585,16140,16140,16140,16140,0
|
|
20250324,165200,189214585,16140,16140,16140,16140,0
|
|
20250324,165100,189214585,16140,16140,16140,16140,0
|
|
20250324,165000,189214585,16140,16140,16140,16140,0
|
|
20250324,164900,189214585,16140,16140,16140,16140,0
|
|
20250324,164800,189214585,16140,16140,16140,16140,0
|
|
20250324,164700,189214585,16140,16140,16140,16140,0
|
|
20250324,164600,189214585,16140,16140,16140,16140,0
|
|
20250324,164500,189214585,16140,16140,16140,16140,0
|
|
20250324,164400,189214585,16140,16140,16140,16140,34
|
|
20250324,164300,189214585,16140,16140,16140,16140,0
|
|
20250324,164200,189214585,16140,16140,16140,16140,0
|
|
20250324,164100,189214585,16140,16140,16140,16140,0
|
|
20250324,164000,189214585,16140,16140,16140,16140,0
|
|
20250324,163900,189214585,16140,16140,16140,16140,0
|
|
20250324,163800,189214585,16140,16140,16140,16140,0
|
|
20250324,163700,189214585,16140,16140,16140,16140,0
|
|
20250324,163600,189214585,16140,16140,16140,16140,0
|
|
20250324,163500,189214585,16140,16140,16140,16140,0
|
|
20250324,163400,189214585,16140,16140,16140,16140,0
|
|
20250324,163300,189214585,16140,16140,16140,16140,0
|
|
20250324,163200,189214585,16140,16140,16140,16140,0
|
|
20250324,163100,189214585,16140,16140,16140,16140,0
|
|
20250324,163000,189214585,16140,16140,16140,16140,0
|
|
20250324,162900,189214585,16140,16140,16140,16140,0
|
|
20250324,162800,189214585,16140,16140,16140,16140,0
|
|
20250324,162700,189214585,16140,16140,16140,16140,0
|
|
20250324,162600,189214585,16140,16140,16140,16140,0
|
|
20250324,162500,189214585,16140,16140,16140,16140,0
|
|
20250324,162400,189214585,16140,16140,16140,16140,0
|
|
20250324,162300,189214585,16140,16140,16140,16140,0
|
|
20250324,162200,189214585,16140,16140,16140,16140,0
|
|
20250324,162100,189214585,16140,16140,16140,16140,0
|
|
20250324,162000,189214585,16140,16140,16140,16140,0
|
|
20250324,161900,189214585,16140,16140,16140,16140,0
|
|
20250324,161800,189214585,16140,16140,16140,16140,0
|
|
20250324,161700,189214585,16140,16140,16140,16140,0
|
|
20250324,161600,189214585,16140,16140,16140,16140,0
|
|
20250324,161500,189214585,16140,16140,16140,16140,0
|
|
20250324,161400,189214585,16140,16140,16140,16140,34
|
|
20250324,161300,189214585,16140,16140,16140,16140,0
|
|
20250324,161200,189214585,16140,16140,16140,16140,0
|
|
20250324,161100,189214585,16140,16140,16140,16140,0
|
|
20250324,161000,189214585,16140,16140,16140,16140,0
|
|
20250324,160900,189214585,16140,16140,16140,16140,0
|
|
20250324,160800,189214585,16140,16140,16140,16140,0
|
|
20250324,160700,189214585,16140,16140,16140,16140,0
|
|
20250324,160600,189214585,16140,16140,16140,16140,0
|
|
20250324,160500,189214585,16140,16140,16140,16140,0
|
|
20250324,160400,189214585,16140,16140,16140,16140,0
|
|
20250324,160300,189214585,16140,16140,16140,16140,0
|
|
20250324,160200,189214585,16140,16140,16140,16140,0
|
|
20250324,160100,189214585,16140,16140,16140,16140,0
|
|
20250324,160000,189214585,16140,16140,16140,16140,0
|
|
20250324,155900,189214585,16140,16140,16140,16140,0
|
|
20250324,155800,189214585,16140,16140,16140,16140,0
|
|
20250324,155700,189214585,16140,16140,16140,16140,0
|
|
20250324,155600,189214585,16140,16140,16140,16140,0
|
|
20250324,155500,189214585,16140,16140,16140,16140,0
|
|
20250324,155400,189214585,16140,16140,16140,16140,0
|
|
20250324,155300,189214585,16140,16140,16140,16140,0
|
|
20250324,155200,189214585,16140,16140,16140,16140,0
|
|
20250324,155100,189214585,16140,16140,16140,16140,0
|
|
20250324,155000,189214585,16140,16140,16140,16140,0
|
|
20250324,154900,189214585,16140,16140,16140,16140,0
|
|
20250324,154800,189214585,16140,16140,16140,16140,0
|
|
20250324,154700,189214585,16140,16140,16140,16140,0
|
|
20250324,154600,189214585,16140,16140,16140,16140,0
|
|
20250324,154500,189214585,16140,16140,16140,16140,0
|
|
20250324,154400,189214585,16140,16140,16140,16140,34
|
|
20250324,154300,189214585,16140,16140,16140,16140,0
|
|
20250324,154200,189214585,16140,16140,16140,16140,0
|
|
20250324,154100,189214585,16140,16140,16140,16140,0
|
|
20250324,154000,189214585,16140,16140,16140,16140,0
|
|
20250324,153900,189214585,16140,16140,16140,16140,0
|
|
20250324,153800,189214585,16140,16140,16140,16140,0
|
|
20250324,153700,189214585,16140,16140,16140,16140,0
|
|
20250324,153600,189214585,16140,16140,16140,16140,0
|
|
20250324,153500,189214585,16140,16140,16140,16140,0
|
|
20250324,153400,189214585,16140,16140,16140,16140,0
|
|
20250324,153300,189214585,16140,16140,16140,16140,0
|
|
20250324,153200,189214585,16140,16140,16140,16140,0
|
|
20250324,153100,189214585,16140,16140,16140,16140,0
|
|
20250324,153000,189214585,16140,16140,16140,16140,34
|
|
20250324,152900,188665825,16200,16200,16200,16200,0
|
|
20250324,152800,188665825,16200,16200,16200,16200,0
|
|
20250324,152700,188665825,16200,16200,16200,16200,0
|
|
20250324,152600,188665825,16200,16200,16200,16200,0
|
|
20250324,152500,188665825,16200,16200,16200,16200,0
|
|
20250324,152400,188665825,16200,16200,16200,16200,0
|
|
20250324,152300,188665825,16200,16200,16200,16200,0
|
|
20250324,152200,188665825,16200,16200,16200,16200,0
|
|
20250324,152100,188665825,16200,16200,16200,16200,0
|
|
20250324,152000,188665825,16200,16200,16200,16200,0
|
|
20250324,151900,188665825,16200,16130,16200,16120,46
|
|
20250324,151800,187924055,16200,16200,16200,16200,0
|
|
20250324,151700,187924055,16200,16200,16200,16200,102
|
|
20250324,151600,186271655,16200,16200,16200,16200,18
|
|
20250324,151500,185980055,16200,16200,16200,16200,0
|
|
20250324,151400,185980055,16200,16130,16200,16130,41
|
|
20250324,151300,185318655,16110,16110,16110,16110,0
|
|
20250324,151200,185318655,16110,16110,16110,16110,313
|
|
20250324,151100,180276225,16110,16110,16110,16110,190
|
|
20250324,151000,177215325,16100,16110,16110,16100,41
|
|
20250324,150900,176554825,16110,16110,16110,16110,387
|
|
20250324,150800,170320255,16120,16120,16120,16120,200
|
|
20250324,150700,167096255,16120,16120,16120,16120,0
|
|
20250324,150600,167096255,16120,16170,16170,16120,532
|
|
20250324,150500,158514545,16220,16220,16220,16220,0
|
|
20250324,150400,158514545,16220,16220,16220,16220,0
|
|
20250324,150300,158514545,16220,16220,16220,16220,0
|
|
20250324,150200,158514545,16220,16220,16220,16220,0
|
|
20250324,150100,158514545,16220,16220,16220,16220,0
|
|
20250324,150000,158514545,16220,16220,16220,16220,10
|
|
20250324,145900,158352345,16220,16220,16220,16220,13
|
|
20250324,145800,158141485,16220,16140,16220,16140,2
|
|
20250324,145700,158109125,16150,16150,16150,16150,109
|
|
20250324,145600,156348775,16150,16210,16210,16150,566
|
|
20250324,145500,147206555,16220,16220,16220,16220,0
|
|
20250324,145400,147206555,16220,16220,16220,16220,0
|
|
20250324,145300,147206555,16220,16220,16220,16220,0
|
|
20250324,145200,147206555,16220,16220,16220,16220,0
|
|
20250324,145100,147206555,16220,16220,16220,16220,1
|
|
20250324,145000,147190335,16220,16220,16220,16220,0
|
|
20250324,144900,147190335,16220,16220,16220,16220,0
|
|
20250324,144800,147190335,16220,16220,16220,16220,1
|
|
20250324,144700,147174115,16220,16200,16220,16180,6
|
|
20250324,144600,147076915,16200,16200,16200,16200,0
|
|
20250324,144500,147076915,16200,16200,16200,16200,0
|
|
20250324,144400,147076915,16200,16200,16200,16200,0
|
|
20250324,144300,147076915,16200,16200,16200,16200,0
|
|
20250324,144200,147076915,16200,16200,16200,16200,0
|
|
20250324,144100,147076915,16200,16200,16200,16200,10
|
|
20250324,144000,146914915,16200,16200,16200,16200,0
|
|
20250324,143900,146914915,16200,16200,16200,16200,0
|
|
20250324,143800,146914915,16200,16200,16200,16200,0
|
|
20250324,143700,146914915,16200,16200,16200,16200,0
|
|
20250324,143600,146914915,16200,16200,16200,16200,0
|
|
20250324,143500,146914915,16200,16200,16200,16200,0
|
|
20250324,143400,146914915,16200,16200,16200,16200,0
|
|
20250324,143300,146914915,16200,16200,16200,16200,0
|
|
20250324,143200,146914915,16200,16200,16200,16200,5
|
|
20250324,143100,146833915,16200,16200,16200,16200,1
|
|
20250324,143000,146817715,16200,16200,16200,16200,0
|
|
20250324,142900,146817715,16200,16200,16200,16200,1
|
|
20250324,142800,146801515,16230,16230,16230,16230,1
|
|
20250324,142700,146785285,16200,16200,16200,16200,0
|
|
20250324,142600,146785285,16200,16200,16200,16200,1
|
|
20250324,142500,146769085,16220,16220,16220,16220,0
|
|
20250324,142400,146769085,16220,16220,16220,16220,0
|
|
20250324,142300,146769085,16220,16220,16220,16220,0
|
|
20250324,142200,146769085,16220,16220,16220,16220,0
|
|
20250324,142100,146769085,16220,16220,16220,16220,1
|
|
20250324,142000,146752865,16220,16220,16220,16220,1
|
|
20250324,141900,146736645,16150,16150,16150,16150,11
|
|
20250324,141800,146558995,16150,16150,16150,16150,0
|
|
20250324,141700,146558995,16150,16150,16150,16150,0
|
|
20250324,141600,146558995,16150,16160,16160,16150,14
|
|
20250324,141500,146332865,16230,16230,16230,16230,0
|
|
20250324,141400,146332865,16230,16230,16230,16230,0
|
|
20250324,141300,146332865,16230,16230,16230,16230,0
|
|
20250324,141200,146332865,16230,16230,16230,16230,10
|
|
20250324,141100,146170565,16240,16240,16240,16240,0
|
|
20250324,141000,146170565,16240,16240,16240,16240,0
|
|
20250324,140900,146170565,16240,16240,16240,16240,3
|
|
20250324,140800,146121845,16180,16180,16180,16180,0
|
|
20250324,140700,146121845,16180,16180,16180,16180,0
|
|
20250324,140600,146121845,16180,16180,16180,16180,5
|
|
20250324,140500,146040945,16240,16240,16240,16240,0
|
|
20250324,140400,146040945,16240,16240,16240,16240,0
|
|
20250324,140300,146040945,16240,16240,16240,16240,0
|
|
20250324,140200,146040945,16240,16240,16240,16240,0
|
|
20250324,140100,146040945,16240,16240,16240,16240,1
|
|
20250324,140000,146024705,16200,16200,16200,16200,6
|
|
20250324,135900,145927505,16200,16210,16210,16200,7
|
|
20250324,135800,145814085,16210,16210,16210,16210,1
|
|
20250324,135700,145797875,16210,16210,16210,16210,2
|
|
20250324,135600,145765455,16210,16210,16210,16210,0
|
|
20250324,135500,145765455,16210,16210,16210,16210,1
|
|
20250324,135400,145749245,16210,16210,16210,16210,0
|
|
20250324,135300,145749245,16210,16210,16210,16210,0
|
|
20250324,135200,145749245,16210,16210,16210,16210,0
|
|
20250324,135100,145749245,16210,16210,16210,16210,1
|
|
20250324,135000,145733035,16160,16190,16210,16160,91
|
|
20250324,134900,144261635,16200,16200,16200,16200,0
|
|
20250324,134800,144261635,16200,16200,16200,16200,0
|
|
20250324,134700,144261635,16200,16200,16200,16200,14
|
|
20250324,134600,144034835,16200,16200,16200,16200,0
|
|
20250324,134500,144034835,16200,16200,16200,16200,0
|
|
20250324,134400,144034835,16200,16200,16200,16200,0
|
|
20250324,134300,144034835,16200,16200,16200,16200,0
|
|
20250324,134200,144034835,16200,16200,16200,16200,23
|
|
20250324,134100,143662235,16200,16200,16200,16200,20
|
|
20250324,134000,143338235,16200,16200,16200,16200,0
|
|
20250324,133900,143338235,16200,16200,16200,16200,0
|
|
20250324,133800,143338235,16200,16200,16200,16200,0
|
|
20250324,133700,143338235,16200,16200,16200,16200,2
|
|
20250324,133600,143305835,16210,16210,16210,16210,0
|
|
20250324,133500,143305835,16210,16210,16210,16210,0
|
|
20250324,133400,143305835,16210,16210,16210,16210,0
|
|
20250324,133300,143305835,16210,16210,16210,16210,3
|
|
20250324,133200,143257205,16210,16210,16210,16210,3
|
|
20250324,133100,143208575,16210,16210,16210,16210,100
|
|
20250324,133000,141587575,16210,16210,16210,16210,34
|
|
20250324,132900,141036435,16250,16250,16250,16250,0
|
|
20250324,132800,141036435,16250,16250,16250,16250,1
|
|
20250324,132700,141020185,16230,16230,16230,16230,47
|
|
20250324,132600,140257375,16250,16250,16250,16250,0
|
|
20250324,132500,140257375,16250,16250,16250,16250,1
|
|
20250324,132400,140241125,16250,16250,16250,16250,0
|
|
20250324,132300,140241125,16250,16250,16250,16250,0
|
|
20250324,132200,140241125,16250,16250,16250,16250,0
|
|
20250324,132100,140241125,16250,16250,16250,16250,0
|
|
20250324,132000,140241125,16250,16250,16250,16250,0
|
|
20250324,131900,140241125,16250,16250,16250,16250,20
|
|
20250324,131800,139916125,16280,16280,16280,16280,1
|
|
20250324,131700,139899845,16210,16210,16210,16210,0
|
|
20250324,131600,139899845,16210,16210,16210,16210,0
|
|
20250324,131500,139899845,16210,16210,16210,16210,1
|
|
20250324,131400,139883635,16280,16280,16280,16280,1
|
|
20250324,131300,139867355,16220,16280,16280,16220,50
|
|
20250324,131200,139056295,16280,16230,16280,16220,152
|
|
20250324,131100,136590745,16280,16280,16280,16280,0
|
|
20250324,131000,136590745,16280,16280,16280,16280,0
|
|
20250324,130900,136590745,16280,16280,16280,16280,0
|
|
20250324,130800,136590745,16280,16280,16280,16280,1
|
|
20250324,130700,136574465,16220,16220,16220,16220,0
|
|
20250324,130600,136574465,16220,16220,16220,16220,0
|
|
20250324,130500,136574465,16220,16220,16220,16220,55
|
|
20250324,130400,135682365,16280,16280,16280,16280,0
|
|
20250324,130300,135682365,16280,16280,16280,16280,1
|
|
20250324,130200,135666085,16230,16230,16230,16230,0
|
|
20250324,130100,135666085,16230,16240,16240,16230,235
|
|
20250324,130000,131850955,16250,16250,16250,16250,0
|
|
20250324,125900,131850955,16250,16250,16250,16250,78
|
|
20250324,125800,130583455,16290,16290,16290,16290,0
|
|
20250324,125700,130583455,16290,16290,16290,16290,0
|
|
20250324,125600,130583455,16290,16290,16290,16290,0
|
|
20250324,125500,130583455,16290,16290,16290,16290,0
|
|
20250324,125400,130583455,16290,16290,16290,16290,0
|
|
20250324,125300,130583455,16290,16290,16290,16290,0
|
|
20250324,125200,130583455,16290,16290,16290,16290,0
|
|
20250324,125100,130583455,16290,16290,16290,16290,0
|
|
20250324,125000,130583455,16290,16290,16290,16290,11
|
|
20250324,124900,130404265,16290,16290,16290,16290,0
|
|
20250324,124800,130404265,16290,16290,16290,16290,0
|
|
20250324,124700,130404265,16290,16290,16290,16290,0
|
|
20250324,124600,130404265,16290,16290,16290,16290,1
|
|
20250324,124500,130387975,16250,16250,16250,16250,0
|
|
20250324,124400,130387975,16250,16250,16250,16250,0
|
|
20250324,124300,130387975,16250,16250,16250,16250,0
|
|
20250324,124200,130387975,16250,16250,16250,16250,0
|
|
20250324,124100,130387975,16250,16250,16250,16250,3
|
|
20250324,124000,130339225,16290,16290,16290,16290,0
|
|
20250324,123900,130339225,16290,16290,16290,16290,0
|
|
20250324,123800,130339225,16290,16290,16290,16290,1
|
|
20250324,123700,130322935,16250,16250,16250,16250,0
|
|
20250324,123600,130322935,16250,16250,16250,16250,0
|
|
20250324,123500,130322935,16250,16250,16250,16250,0
|
|
20250324,123400,130322935,16250,16250,16250,16250,0
|
|
20250324,123300,130322935,16250,16250,16250,16250,0
|
|
20250324,123200,130322935,16250,16250,16250,16250,25
|
|
20250324,123100,129916685,16290,16290,16290,16290,0
|
|
20250324,123000,129916685,16290,16290,16290,16290,0
|
|
20250324,122900,129916685,16290,16290,16290,16290,0
|
|
20250324,122800,129916685,16290,16290,16290,16290,0
|
|
20250324,122700,129916685,16290,16290,16290,16290,0
|
|
20250324,122600,129916685,16290,16290,16290,16290,0
|
|
20250324,122500,129916685,16290,16290,16290,16290,0
|
|
20250324,122400,129916685,16290,16290,16290,16290,0
|
|
20250324,122300,129916685,16290,16290,16290,16290,0
|
|
20250324,122200,129916685,16290,16290,16290,16290,1
|
|
20250324,122100,129900395,16290,16290,16290,16290,0
|
|
20250324,122000,129900395,16290,16290,16290,16290,0
|
|
20250324,121900,129900395,16290,16290,16290,16290,0
|
|
20250324,121800,129900395,16290,16290,16290,16290,0
|
|
20250324,121700,129900395,16290,16290,16290,16290,0
|
|
20250324,121600,129900395,16290,16290,16290,16290,0
|
|
20250324,121500,129900395,16290,16290,16290,16290,10
|
|
20250324,121400,129737495,16290,16290,16290,16290,1
|
|
20250324,121300,129721205,16300,16300,16300,16300,0
|
|
20250324,121200,129721205,16300,16300,16300,16300,0
|
|
20250324,121100,129721205,16300,16300,16300,16300,0
|
|
20250324,121000,129721205,16300,16300,16300,16300,0
|
|
20250324,120900,129721205,16300,16300,16300,16300,0
|
|
20250324,120800,129721205,16300,16300,16300,16300,0
|
|
20250324,120700,129721205,16300,16300,16300,16300,0
|
|
20250324,120600,129721205,16300,16300,16300,16300,0
|
|
20250324,120500,129721205,16300,16300,16300,16300,0
|
|
20250324,120400,129721205,16300,16300,16300,16300,0
|
|
20250324,120300,129721205,16300,16300,16300,16300,0
|
|
20250324,120200,129721205,16300,16300,16300,16300,0
|
|
20250324,120100,129721205,16300,16300,16300,16300,0
|
|
20250324,120000,129721205,16300,16300,16300,16300,0
|
|
20250324,115900,129721205,16300,16300,16300,16300,0
|
|
20250324,115800,129721205,16300,16300,16300,16300,0
|
|
20250324,115700,129721205,16300,16300,16300,16300,1
|
|
20250324,115600,129704905,16300,16300,16300,16300,0
|
|
20250324,115500,129704905,16300,16300,16300,16300,6
|
|
20250324,115400,129607105,16240,16250,16250,16240,15
|
|
20250324,115300,129363475,16250,16250,16250,16250,0
|
|
20250324,115200,129363475,16250,16250,16250,16250,0
|
|
20250324,115100,129363475,16250,16250,16250,16250,4
|
|
20250324,115000,129298475,16300,16300,16300,16300,0
|
|
20250324,114900,129298475,16300,16300,16300,16300,0
|
|
20250324,114800,129298475,16300,16300,16300,16300,0
|
|
20250324,114700,129298475,16300,16300,16300,16300,0
|
|
20250324,114600,129298475,16300,16300,16300,16300,0
|
|
20250324,114500,129298475,16300,16300,16300,16300,1
|
|
20250324,114400,129282175,16300,16300,16300,16300,1
|
|
20250324,114300,129265875,16330,16330,16330,16330,0
|
|
20250324,114200,129265875,16330,16330,16330,16330,2
|
|
20250324,114100,129233215,16290,16290,16290,16290,0
|
|
20250324,114000,129233215,16290,16290,16290,16290,0
|
|
20250324,113900,129233215,16290,16290,16290,16290,5
|
|
20250324,113800,129151765,16330,16330,16330,16330,0
|
|
20250324,113700,129151765,16330,16330,16330,16330,0
|
|
20250324,113600,129151765,16330,16330,16330,16330,0
|
|
20250324,113500,129151765,16330,16330,16330,16330,0
|
|
20250324,113400,129151765,16330,16330,16330,16330,11
|
|
20250324,113300,128972135,16330,16330,16330,16330,0
|
|
20250324,113200,128972135,16330,16330,16330,16330,0
|
|
20250324,113100,128972135,16330,16330,16330,16330,1
|
|
20250324,113000,128955805,16220,16220,16220,16220,0
|
|
20250324,112900,128955805,16220,16230,16230,16220,78
|
|
20250324,112800,127690615,16340,16340,16340,16340,0
|
|
20250324,112700,127690615,16340,16340,16340,16340,0
|
|
20250324,112600,127690615,16340,16340,16340,16340,0
|
|
20250324,112500,127690615,16340,16340,16340,16340,0
|
|
20250324,112400,127690615,16340,16340,16340,16340,0
|
|
20250324,112300,127690615,16340,16340,16340,16340,0
|
|
20250324,112200,127690615,16340,16340,16340,16340,5
|
|
20250324,112100,127608915,16340,16340,16340,16340,0
|
|
20250324,112000,127608915,16340,16240,16340,16240,101
|
|
20250324,111900,125968575,16340,16340,16340,16340,1
|
|
20250324,111800,125952235,16230,16230,16230,16230,0
|
|
20250324,111700,125952235,16230,16230,16230,16230,55
|
|
20250324,111600,125059585,16340,16340,16340,16340,10
|
|
20250324,111500,124896185,16340,16340,16340,16340,1
|
|
20250324,111400,124879845,16230,16230,16230,16230,0
|
|
20250324,111300,124879845,16230,16230,16230,16230,0
|
|
20250324,111200,124879845,16230,16230,16230,16230,0
|
|
20250324,111100,124879845,16230,16240,16240,16230,100
|
|
20250324,111000,123256815,16370,16370,16370,16370,0
|
|
20250324,110900,123256815,16370,16370,16370,16370,0
|
|
20250324,110800,123256815,16370,16370,16370,16370,0
|
|
20250324,110700,123256815,16370,16380,16380,16370,14
|
|
20250324,110600,123027515,16390,16290,16390,16290,80
|
|
20250324,110500,121719595,16260,16260,16260,16260,1
|
|
20250324,110400,121703335,16290,16290,16290,16290,1
|
|
20250324,110300,121687045,16340,16270,16340,16270,191
|
|
20250324,110200,118567995,16270,16220,16270,16220,54
|
|
20250324,110100,117691415,16240,16240,16240,16240,5
|
|
20250324,110000,117610215,16270,16270,16270,16270,0
|
|
20250324,105900,117610215,16270,16270,16270,16270,6
|
|
20250324,105800,117512595,16220,16220,16220,16220,0
|
|
20250324,105700,117512595,16220,16220,16220,16220,0
|
|
20250324,105600,117512595,16220,16220,16220,16220,0
|
|
20250324,105500,117512595,16220,16220,16220,16220,20
|
|
20250324,105400,117188195,16250,16250,16250,16250,22
|
|
20250324,105300,116830695,16270,16270,16270,16270,2
|
|
20250324,105200,116798155,16270,16270,16270,16270,0
|
|
20250324,105100,116798155,16270,16270,16270,16270,18
|
|
20250324,105000,116505295,16270,16270,16270,16270,0
|
|
20250324,104900,116505295,16270,16270,16270,16270,0
|
|
20250324,104800,116505295,16270,16270,16270,16270,0
|
|
20250324,104700,116505295,16270,16270,16270,16270,2
|
|
20250324,104600,116472755,16270,16270,16270,16270,0
|
|
20250324,104500,116472755,16270,16270,16270,16270,4
|
|
20250324,104400,116407675,16250,16250,16250,16250,0
|
|
20250324,104300,116407675,16250,16250,16250,16250,0
|
|
20250324,104200,116407675,16250,16250,16250,16250,0
|
|
20250324,104100,116407675,16250,16250,16250,16250,0
|
|
20250324,104000,116407675,16250,16250,16250,16250,19
|
|
20250324,103900,116098925,16230,16230,16230,16230,0
|
|
20250324,103800,116098925,16230,16230,16230,16230,0
|
|
20250324,103700,116098925,16230,16230,16230,16230,10
|
|
20250324,103600,115936625,16230,16230,16230,16230,0
|
|
20250324,103500,115936625,16230,16230,16230,16230,2
|
|
20250324,103400,115904165,16210,16210,16210,16210,0
|
|
20250324,103300,115904165,16210,16210,16210,16210,28
|
|
20250324,103200,115450285,16220,16220,16220,16220,1
|
|
20250324,103100,115434065,16230,16230,16230,16230,0
|
|
20250324,103000,115434065,16230,16230,16230,16230,0
|
|
20250324,102900,115434065,16230,16230,16230,16230,0
|
|
20250324,102800,115434065,16230,16230,16230,16230,0
|
|
20250324,102700,115434065,16230,16235,16235,16230,21
|
|
20250324,102600,115093180,16250,16250,16250,16250,0
|
|
20250324,102500,115093180,16250,16250,16250,16250,1
|
|
20250324,102400,115076930,16240,16230,16240,16230,62
|
|
20250324,102300,114070150,16220,16220,16220,16220,9
|
|
20250324,102200,113924170,16220,16220,16220,16220,4
|
|
20250324,102100,113859290,16200,16200,16200,16200,0
|
|
20250324,102000,113859290,16200,16220,16230,16200,37
|
|
20250324,101900,113259200,16200,16220,16220,16200,28
|
|
20250324,101800,112805460,16200,16200,16200,16200,1
|
|
20250324,101700,112789260,16200,16200,16200,16200,0
|
|
20250324,101600,112789260,16200,16200,16200,16200,0
|
|
20250324,101500,112789260,16200,16200,16200,16200,10
|
|
20250324,101400,112627260,16200,16200,16200,16200,69
|
|
20250324,101300,111509460,16220,16220,16220,16220,0
|
|
20250324,101200,111509460,16220,16220,16220,16220,9
|
|
20250324,101100,111363480,16220,16210,16220,16210,2
|
|
20250324,101000,111331050,16200,16200,16200,16200,4
|
|
20250324,100900,111266250,16200,16200,16200,16200,0
|
|
20250324,100800,111266250,16200,16200,16200,16200,10
|
|
20250324,100700,111104250,16210,16210,16210,16210,0
|
|
20250324,100600,111104250,16210,16210,16210,16210,0
|
|
20250324,100500,111104250,16210,16210,16210,16210,0
|
|
20250324,100400,111104250,16210,16210,16210,16210,0
|
|
20250324,100300,111104250,16210,16200,16210,16200,13
|
|
20250324,100200,110893570,16190,16180,16190,16150,51
|
|
20250324,100100,110069100,16180,16180,16180,16180,56
|
|
20250324,100000,109163020,16180,16180,16180,16180,1
|
|
20250324,095900,109146840,16150,16150,16150,16150,35
|
|
20250324,095800,108581590,16160,16180,16180,16160,190
|
|
20250324,095700,105510360,16180,16180,16180,16180,3
|
|
20250324,095600,105461820,16200,16200,16200,16200,0
|
|
20250324,095500,105461820,16200,16210,16210,16200,10
|
|
20250324,095400,105299730,16220,16220,16220,16220,0
|
|
20250324,095300,105299730,16220,16220,16220,16220,0
|
|
20250324,095200,105299730,16220,16220,16220,16220,1
|
|
20250324,095100,105283510,16210,16210,16210,16210,24
|
|
20250324,095000,104894470,16210,16210,16210,16210,2
|
|
20250324,094900,104862050,16210,16210,16210,16210,2
|
|
20250324,094800,104829630,16200,16190,16200,16190,99
|
|
20250324,094700,103226410,16160,16160,16160,16160,0
|
|
20250324,094600,103226410,16160,16160,16160,16160,0
|
|
20250324,094500,103226410,16160,16160,16160,16160,0
|
|
20250324,094400,103226410,16160,16160,16160,16160,10
|
|
20250324,094300,103064810,16160,16170,16170,16160,40
|
|
20250324,094200,102418090,16200,16200,16200,16200,0
|
|
20250324,094100,102418090,16200,16200,16200,16200,9
|
|
20250324,094000,102272290,16200,16160,16200,16160,113
|
|
20250324,093900,100444270,16150,16110,16150,16110,167
|
|
20250324,093800,97750850,16120,16110,16120,16010,128
|
|
20250324,093700,95696450,16100,16100,16100,16070,40
|
|
20250324,093600,95053050,16120,16030,16140,16030,13
|
|
20250324,093500,94844110,16000,16100,16100,16000,1241
|
|
20250324,093400,74902940,16120,16130,16130,16100,280
|
|
20250324,093300,70391620,16170,16170,16170,16170,23
|
|
20250324,093200,70019710,16110,16120,16120,16110,55
|
|
20250324,093100,69133470,16120,16160,16290,16120,305
|
|
20250324,093000,64210100,16300,16180,16300,16170,67
|
|
20250324,092900,63126030,16370,16180,16370,16180,2
|
|
20250324,092800,63093480,16190,16190,16190,16190,150
|
|
20250324,092700,60664980,16190,16200,16200,16190,226
|
|
20250324,092600,57006030,16230,16230,16230,16190,347
|
|
20250324,092500,51383730,16230,16200,16230,16190,176
|
|
20250324,092400,48529960,16230,16200,16230,16200,208
|
|
20250324,092300,45157360,16200,16230,16230,16200,557
|
|
20250324,092200,36128030,16230,16240,16240,16230,154
|
|
20250324,092100,33628300,16240,16240,16240,16240,100
|
|
20250324,092000,32004300,16230,16250,16250,16230,530
|
|
20250324,091900,23400170,16250,16260,16260,16250,110
|
|
20250324,091800,21612620,16260,16270,16270,16260,93
|
|
20250324,091700,20100430,16290,16290,16290,16270,161
|
|
20250324,091600,17477900,16340,16340,16340,16340,20
|
|
20250324,091500,17151100,16390,16390,16390,16390,3
|
|
20250324,091400,17101930,16390,16390,16390,16390,14
|
|
20250324,091300,16872470,16300,16300,16300,16300,0
|
|
20250324,091200,16872470,16300,16300,16300,16300,0
|
|
20250324,091100,16872470,16300,16290,16300,16290,80
|
|
20250324,091000,15568930,16260,16260,16260,16260,231
|
|
20250324,090900,11812870,16260,16260,16260,16260,2
|
|
20250324,090800,11780350,16250,16260,16260,16250,55
|
|
20250324,090700,10886550,16260,16240,16260,16230,107
|
|
20250324,090600,9148210,16230,16280,16280,16230,52
|
|
20250324,090500,8301700,16290,16245,16290,16245,4
|
|
20250324,090400,8236630,16290,16260,16290,16240,168
|
|
20250324,090300,5507500,16280,16290,16290,16280,16
|
|
20250324,090200,5247010,16280,16250,16280,16250,4
|
|
20250324,090100,5181980,16290,16300,16300,16290,12
|
|
20250324,090000,4986490,16380,16440,16440,16300,304
|