676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,201300,80144025,16190,16190,16190,16190,366
|
|
20250326,201200,80144025,16190,16190,16190,16190,0
|
|
20250326,201100,80144025,16190,16190,16190,16190,0
|
|
20250326,201000,80144025,16190,16190,16190,16190,0
|
|
20250326,200900,80144025,16190,16190,16190,16190,0
|
|
20250326,200800,80144025,16190,16190,16190,16190,0
|
|
20250326,200700,80144025,16190,16190,16190,16190,0
|
|
20250326,200600,80144025,16190,16190,16190,16190,0
|
|
20250326,200500,80144025,16190,16190,16190,16190,0
|
|
20250326,200400,80144025,16190,16190,16190,16190,0
|
|
20250326,200300,80144025,16190,16190,16190,16190,0
|
|
20250326,200200,80144025,16190,16190,16190,16190,0
|
|
20250326,200100,80144025,16190,16190,16190,16190,0
|
|
20250326,200000,80144025,16190,16190,16190,16190,0
|
|
20250326,195900,80144025,16190,16190,16190,16190,0
|
|
20250326,195800,80144025,16190,16190,16190,16190,0
|
|
20250326,195700,80144025,16190,16190,16190,16190,0
|
|
20250326,195600,80144025,16190,16190,16190,16190,0
|
|
20250326,195500,80144025,16190,16190,16190,16190,0
|
|
20250326,195400,80144025,16190,16190,16190,16190,0
|
|
20250326,195300,80144025,16190,16190,16190,16190,0
|
|
20250326,195200,80144025,16190,16190,16190,16190,0
|
|
20250326,195100,80144025,16190,16190,16190,16190,0
|
|
20250326,195000,80144025,16190,16190,16190,16190,0
|
|
20250326,194900,80144025,16190,16190,16190,16190,0
|
|
20250326,194800,80144025,16190,16190,16190,16190,0
|
|
20250326,194700,80144025,16190,16190,16190,16190,0
|
|
20250326,194600,80144025,16190,16190,16190,16190,0
|
|
20250326,194500,80144025,16190,16190,16190,16190,0
|
|
20250326,194400,80144025,16190,16190,16190,16190,0
|
|
20250326,194300,80144025,16190,16190,16190,16190,366
|
|
20250326,194200,80144025,16190,16190,16190,16190,0
|
|
20250326,194100,80144025,16190,16190,16190,16190,0
|
|
20250326,194000,80144025,16190,16190,16190,16190,0
|
|
20250326,193900,80144025,16190,16190,16190,16190,0
|
|
20250326,193800,80144025,16190,16190,16190,16190,0
|
|
20250326,193700,80144025,16190,16190,16190,16190,0
|
|
20250326,193600,80144025,16190,16190,16190,16190,0
|
|
20250326,193500,80144025,16190,16190,16190,16190,0
|
|
20250326,193400,80144025,16190,16190,16190,16190,0
|
|
20250326,193300,80144025,16190,16190,16190,16190,0
|
|
20250326,193200,80144025,16190,16190,16190,16190,0
|
|
20250326,193100,80144025,16190,16190,16190,16190,0
|
|
20250326,193000,80144025,16190,16190,16190,16190,0
|
|
20250326,192900,80144025,16190,16190,16190,16190,0
|
|
20250326,192800,80144025,16190,16190,16190,16190,0
|
|
20250326,192700,80144025,16190,16190,16190,16190,0
|
|
20250326,192600,80144025,16190,16190,16190,16190,0
|
|
20250326,192500,80144025,16190,16190,16190,16190,0
|
|
20250326,192400,80144025,16190,16190,16190,16190,0
|
|
20250326,192300,80144025,16190,16190,16190,16190,0
|
|
20250326,192200,80144025,16190,16190,16190,16190,0
|
|
20250326,192100,80144025,16190,16190,16190,16190,0
|
|
20250326,192000,80144025,16190,16190,16190,16190,0
|
|
20250326,191900,80144025,16190,16190,16190,16190,0
|
|
20250326,191800,80144025,16190,16190,16190,16190,0
|
|
20250326,191700,80144025,16190,16190,16190,16190,0
|
|
20250326,191600,80144025,16190,16190,16190,16190,0
|
|
20250326,191500,80144025,16190,16190,16190,16190,0
|
|
20250326,191400,80144025,16190,16190,16190,16190,0
|
|
20250326,191300,80144025,16190,16190,16190,16190,366
|
|
20250326,191200,80144025,16190,16190,16190,16190,0
|
|
20250326,191100,80144025,16190,16190,16190,16190,0
|
|
20250326,191000,80144025,16190,16190,16190,16190,0
|
|
20250326,190900,80144025,16190,16190,16190,16190,0
|
|
20250326,190800,80144025,16190,16190,16190,16190,0
|
|
20250326,190700,80144025,16190,16190,16190,16190,0
|
|
20250326,190600,80144025,16190,16190,16190,16190,0
|
|
20250326,190500,80144025,16190,16190,16190,16190,0
|
|
20250326,190400,80144025,16190,16190,16190,16190,0
|
|
20250326,190300,80144025,16190,16190,16190,16190,0
|
|
20250326,190200,80144025,16190,16190,16190,16190,0
|
|
20250326,190100,80144025,16190,16190,16190,16190,0
|
|
20250326,190000,80144025,16190,16190,16190,16190,0
|
|
20250326,185900,80144025,16190,16190,16190,16190,0
|
|
20250326,185800,80144025,16190,16190,16190,16190,0
|
|
20250326,185700,80144025,16190,16190,16190,16190,0
|
|
20250326,185600,80144025,16190,16190,16190,16190,0
|
|
20250326,185500,80144025,16190,16190,16190,16190,0
|
|
20250326,185400,80144025,16190,16190,16190,16190,0
|
|
20250326,185300,80144025,16190,16190,16190,16190,0
|
|
20250326,185200,80144025,16190,16190,16190,16190,0
|
|
20250326,185100,80144025,16190,16190,16190,16190,0
|
|
20250326,185000,80144025,16190,16190,16190,16190,0
|
|
20250326,184900,80144025,16190,16190,16190,16190,0
|
|
20250326,184800,80144025,16190,16190,16190,16190,0
|
|
20250326,184700,80144025,16190,16190,16190,16190,0
|
|
20250326,184600,80144025,16190,16190,16190,16190,0
|
|
20250326,184500,80144025,16190,16190,16190,16190,0
|
|
20250326,184400,80144025,16190,16190,16190,16190,0
|
|
20250326,184300,80144025,16190,16190,16190,16190,366
|
|
20250326,184200,80144025,16190,16190,16190,16190,0
|
|
20250326,184100,80144025,16190,16190,16190,16190,0
|
|
20250326,184000,80144025,16190,16190,16190,16190,0
|
|
20250326,183900,80144025,16190,16190,16190,16190,0
|
|
20250326,183800,80144025,16190,16190,16190,16190,0
|
|
20250326,183700,80144025,16190,16190,16190,16190,0
|
|
20250326,183600,80144025,16190,16190,16190,16190,0
|
|
20250326,183500,80144025,16190,16190,16190,16190,0
|
|
20250326,183400,80144025,16190,16190,16190,16190,0
|
|
20250326,183300,80144025,16190,16190,16190,16190,0
|
|
20250326,183200,80144025,16190,16190,16190,16190,0
|
|
20250326,183100,80144025,16190,16190,16190,16190,0
|
|
20250326,183000,80144025,16190,16190,16190,16190,0
|
|
20250326,182900,80144025,16190,16190,16190,16190,0
|
|
20250326,182800,80144025,16190,16190,16190,16190,0
|
|
20250326,182700,80144025,16190,16190,16190,16190,0
|
|
20250326,182600,80144025,16190,16190,16190,16190,0
|
|
20250326,182500,80144025,16190,16190,16190,16190,0
|
|
20250326,182400,80144025,16190,16190,16190,16190,0
|
|
20250326,182300,80144025,16190,16190,16190,16190,0
|
|
20250326,182200,80144025,16190,16190,16190,16190,0
|
|
20250326,182100,80144025,16190,16190,16190,16190,0
|
|
20250326,182000,80144025,16190,16190,16190,16190,0
|
|
20250326,181900,80144025,16190,16190,16190,16190,0
|
|
20250326,181800,80144025,16190,16190,16190,16190,0
|
|
20250326,181700,80144025,16190,16190,16190,16190,0
|
|
20250326,181600,80144025,16190,16190,16190,16190,0
|
|
20250326,181500,80144025,16190,16190,16190,16190,0
|
|
20250326,181400,80144025,16190,16190,16190,16190,0
|
|
20250326,181300,80144025,16190,16190,16190,16190,366
|
|
20250326,181200,80144025,16190,16190,16190,16190,0
|
|
20250326,181100,80144025,16190,16190,16190,16190,0
|
|
20250326,181000,80144025,16190,16190,16190,16190,0
|
|
20250326,180900,80144025,16190,16190,16190,16190,0
|
|
20250326,180800,80144025,16190,16190,16190,16190,0
|
|
20250326,180700,80144025,16190,16190,16190,16190,0
|
|
20250326,180600,80144025,16190,16190,16190,16190,0
|
|
20250326,180500,80144025,16190,16190,16190,16190,0
|
|
20250326,180400,80144025,16190,16190,16190,16190,0
|
|
20250326,180300,80144025,16190,16190,16190,16190,0
|
|
20250326,180200,80144025,16190,16190,16190,16190,0
|
|
20250326,180100,80144025,16190,16190,16190,16190,0
|
|
20250326,180000,80144025,16190,16190,16190,16190,0
|
|
20250326,175900,80144025,16190,16190,16190,16190,0
|
|
20250326,175800,80144025,16190,16190,16190,16190,0
|
|
20250326,175700,80144025,16190,16190,16190,16190,0
|
|
20250326,175600,80144025,16190,16190,16190,16190,0
|
|
20250326,175500,80144025,16190,16190,16190,16190,0
|
|
20250326,175400,80144025,16190,16190,16190,16190,0
|
|
20250326,175300,80144025,16190,16190,16190,16190,0
|
|
20250326,175200,80144025,16190,16190,16190,16190,0
|
|
20250326,175100,80144025,16190,16190,16190,16190,0
|
|
20250326,175000,80144025,16190,16190,16190,16190,0
|
|
20250326,174900,80144025,16190,16190,16190,16190,0
|
|
20250326,174800,80144025,16190,16190,16190,16190,0
|
|
20250326,174700,80144025,16190,16190,16190,16190,0
|
|
20250326,174600,80144025,16190,16190,16190,16190,0
|
|
20250326,174500,80144025,16190,16190,16190,16190,0
|
|
20250326,174400,80144025,16190,16190,16190,16190,0
|
|
20250326,174300,80144025,16190,16190,16190,16190,366
|
|
20250326,174200,80144025,16190,16190,16190,16190,0
|
|
20250326,174100,80144025,16190,16190,16190,16190,0
|
|
20250326,174000,80144025,16190,16190,16190,16190,0
|
|
20250326,173900,80144025,16190,16190,16190,16190,0
|
|
20250326,173800,80144025,16190,16190,16190,16190,0
|
|
20250326,173700,80144025,16190,16190,16190,16190,0
|
|
20250326,173600,80144025,16190,16190,16190,16190,0
|
|
20250326,173500,80144025,16190,16190,16190,16190,0
|
|
20250326,173400,80144025,16190,16190,16190,16190,0
|
|
20250326,173300,80144025,16190,16190,16190,16190,0
|
|
20250326,173200,80144025,16190,16190,16190,16190,0
|
|
20250326,173100,80144025,16190,16190,16190,16190,0
|
|
20250326,173000,80144025,16190,16190,16190,16190,0
|
|
20250326,172900,80144025,16190,16190,16190,16190,0
|
|
20250326,172800,80144025,16190,16190,16190,16190,0
|
|
20250326,172700,80144025,16190,16190,16190,16190,0
|
|
20250326,172600,80144025,16190,16190,16190,16190,0
|
|
20250326,172500,80144025,16190,16190,16190,16190,0
|
|
20250326,172400,80144025,16190,16190,16190,16190,0
|
|
20250326,172300,80144025,16190,16190,16190,16190,0
|
|
20250326,172200,80144025,16190,16190,16190,16190,0
|
|
20250326,172100,80144025,16190,16190,16190,16190,0
|
|
20250326,172000,80144025,16190,16190,16190,16190,0
|
|
20250326,171900,80144025,16190,16190,16190,16190,0
|
|
20250326,171800,80144025,16190,16190,16190,16190,0
|
|
20250326,171700,80144025,16190,16190,16190,16190,0
|
|
20250326,171600,80144025,16190,16190,16190,16190,0
|
|
20250326,171500,80144025,16190,16190,16190,16190,0
|
|
20250326,171400,80144025,16190,16190,16190,16190,0
|
|
20250326,171300,80144025,16190,16190,16190,16190,366
|
|
20250326,171200,80144025,16190,16190,16190,16190,0
|
|
20250326,171100,80144025,16190,16190,16190,16190,0
|
|
20250326,171000,80144025,16190,16190,16190,16190,0
|
|
20250326,170900,80144025,16190,16190,16190,16190,0
|
|
20250326,170800,80144025,16190,16190,16190,16190,0
|
|
20250326,170700,80144025,16190,16190,16190,16190,0
|
|
20250326,170600,80144025,16190,16190,16190,16190,0
|
|
20250326,170500,80144025,16190,16190,16190,16190,0
|
|
20250326,170400,80144025,16190,16190,16190,16190,0
|
|
20250326,170300,80144025,16190,16190,16190,16190,0
|
|
20250326,170200,80144025,16190,16190,16190,16190,0
|
|
20250326,170100,80144025,16190,16190,16190,16190,0
|
|
20250326,170000,80144025,16190,16190,16190,16190,0
|
|
20250326,165900,80144025,16190,16190,16190,16190,0
|
|
20250326,165800,80144025,16190,16190,16190,16190,0
|
|
20250326,165700,80144025,16190,16190,16190,16190,0
|
|
20250326,165600,80144025,16190,16190,16190,16190,0
|
|
20250326,165500,80144025,16190,16190,16190,16190,0
|
|
20250326,165400,80144025,16190,16190,16190,16190,0
|
|
20250326,165300,80144025,16190,16190,16190,16190,0
|
|
20250326,165200,80144025,16190,16190,16190,16190,0
|
|
20250326,165100,80144025,16190,16190,16190,16190,0
|
|
20250326,165000,80144025,16190,16190,16190,16190,0
|
|
20250326,164900,80144025,16190,16190,16190,16190,0
|
|
20250326,164800,80144025,16190,16190,16190,16190,0
|
|
20250326,164700,80144025,16190,16190,16190,16190,0
|
|
20250326,164600,80144025,16190,16190,16190,16190,0
|
|
20250326,164500,80144025,16190,16190,16190,16190,0
|
|
20250326,164400,80144025,16190,16190,16190,16190,0
|
|
20250326,164300,80144025,16190,16190,16190,16190,366
|
|
20250326,164200,80144025,16190,16190,16190,16190,0
|
|
20250326,164100,80144025,16190,16190,16190,16190,0
|
|
20250326,164000,80144025,16190,16190,16190,16190,0
|
|
20250326,163900,80144025,16190,16190,16190,16190,0
|
|
20250326,163800,80144025,16190,16190,16190,16190,0
|
|
20250326,163700,80144025,16190,16190,16190,16190,0
|
|
20250326,163600,80144025,16190,16190,16190,16190,0
|
|
20250326,163500,80144025,16190,16190,16190,16190,0
|
|
20250326,163400,80144025,16190,16190,16190,16190,0
|
|
20250326,163300,80144025,16190,16190,16190,16190,0
|
|
20250326,163200,80144025,16190,16190,16190,16190,0
|
|
20250326,163100,80144025,16190,16190,16190,16190,0
|
|
20250326,163000,80144025,16190,16190,16190,16190,0
|
|
20250326,162900,80144025,16190,16190,16190,16190,0
|
|
20250326,162800,80144025,16190,16190,16190,16190,0
|
|
20250326,162700,80144025,16190,16190,16190,16190,0
|
|
20250326,162600,80144025,16190,16190,16190,16190,0
|
|
20250326,162500,80144025,16190,16190,16190,16190,0
|
|
20250326,162400,80144025,16190,16190,16190,16190,0
|
|
20250326,162300,80144025,16190,16190,16190,16190,0
|
|
20250326,162200,80144025,16190,16190,16190,16190,0
|
|
20250326,162100,80144025,16190,16190,16190,16190,0
|
|
20250326,162000,80144025,16190,16190,16190,16190,0
|
|
20250326,161900,80144025,16190,16190,16190,16190,0
|
|
20250326,161800,80144025,16190,16190,16190,16190,0
|
|
20250326,161700,80144025,16190,16190,16190,16190,0
|
|
20250326,161600,80144025,16190,16190,16190,16190,0
|
|
20250326,161500,80144025,16190,16190,16190,16190,0
|
|
20250326,161400,80144025,16190,16190,16190,16190,0
|
|
20250326,161300,80144025,16190,16190,16190,16190,366
|
|
20250326,161200,80144025,16190,16190,16190,16190,0
|
|
20250326,161100,80144025,16190,16190,16190,16190,0
|
|
20250326,161000,80144025,16190,16190,16190,16190,0
|
|
20250326,160900,80144025,16190,16190,16190,16190,0
|
|
20250326,160800,80144025,16190,16190,16190,16190,0
|
|
20250326,160700,80144025,16190,16190,16190,16190,0
|
|
20250326,160600,80144025,16190,16190,16190,16190,0
|
|
20250326,160500,80144025,16190,16190,16190,16190,0
|
|
20250326,160400,80144025,16190,16190,16190,16190,0
|
|
20250326,160300,80144025,16190,16190,16190,16190,0
|
|
20250326,160200,80144025,16190,16190,16190,16190,0
|
|
20250326,160100,80144025,16190,16190,16190,16190,0
|
|
20250326,160000,80144025,16190,16190,16190,16190,0
|
|
20250326,155900,80144025,16190,16190,16190,16190,0
|
|
20250326,155800,80144025,16190,16190,16190,16190,0
|
|
20250326,155700,80144025,16190,16190,16190,16190,0
|
|
20250326,155600,80144025,16190,16190,16190,16190,0
|
|
20250326,155500,80144025,16190,16190,16190,16190,0
|
|
20250326,155400,80144025,16190,16190,16190,16190,0
|
|
20250326,155300,80144025,16190,16190,16190,16190,0
|
|
20250326,155200,80144025,16190,16190,16190,16190,0
|
|
20250326,155100,80144025,16190,16190,16190,16190,0
|
|
20250326,155000,80144025,16190,16190,16190,16190,0
|
|
20250326,154900,80144025,16190,16190,16190,16190,0
|
|
20250326,154800,80144025,16190,16190,16190,16190,0
|
|
20250326,154700,80144025,16190,16190,16190,16190,0
|
|
20250326,154600,80144025,16190,16190,16190,16190,0
|
|
20250326,154500,80144025,16190,16190,16190,16190,0
|
|
20250326,154400,80144025,16190,16190,16190,16190,0
|
|
20250326,154300,80144025,16190,16190,16190,16190,366
|
|
20250326,154200,80144025,16190,16190,16190,16190,0
|
|
20250326,154100,80144025,16190,16190,16190,16190,0
|
|
20250326,154000,80144025,16190,16190,16190,16190,0
|
|
20250326,153900,80144025,16190,16190,16190,16190,0
|
|
20250326,153800,80144025,16190,16190,16190,16190,0
|
|
20250326,153700,80144025,16190,16190,16190,16190,0
|
|
20250326,153600,80144025,16190,16190,16190,16190,0
|
|
20250326,153500,80144025,16190,16190,16190,16190,0
|
|
20250326,153400,80144025,16190,16190,16190,16190,0
|
|
20250326,153300,80144025,16190,16190,16190,16190,0
|
|
20250326,153200,80144025,16190,16190,16190,16190,0
|
|
20250326,153100,80144025,16190,16190,16190,16190,0
|
|
20250326,153000,80144025,16190,16190,16190,16190,366
|
|
20250326,152900,74218485,16140,16140,16140,16140,0
|
|
20250326,152800,74218485,16140,16140,16140,16140,0
|
|
20250326,152700,74218485,16140,16140,16140,16140,0
|
|
20250326,152600,74218485,16140,16140,16140,16140,0
|
|
20250326,152500,74218485,16140,16140,16140,16140,0
|
|
20250326,152400,74218485,16140,16140,16140,16140,0
|
|
20250326,152300,74218485,16140,16140,16140,16140,0
|
|
20250326,152200,74218485,16140,16140,16140,16140,0
|
|
20250326,152100,74218485,16140,16140,16140,16140,0
|
|
20250326,152000,74218485,16140,16140,16140,16140,0
|
|
20250326,151900,74218485,16140,16150,16150,16140,11
|
|
20250326,151800,74040875,16150,16160,16160,16150,6
|
|
20250326,151700,73943945,16160,16160,16160,16160,0
|
|
20250326,151600,73943945,16160,16160,16160,16160,0
|
|
20250326,151500,73943945,16160,16160,16160,16160,0
|
|
20250326,151400,73943945,16160,16160,16160,16160,0
|
|
20250326,151300,73943945,16160,16160,16160,16160,8
|
|
20250326,151200,73814665,16150,16160,16160,16150,250
|
|
20250326,151100,69775185,16160,16160,16160,16160,0
|
|
20250326,151000,69775185,16160,16160,16160,16160,2
|
|
20250326,150900,69742865,16160,16160,16160,16160,0
|
|
20250326,150800,69742865,16160,16160,16160,16160,0
|
|
20250326,150700,69742865,16160,16160,16160,16160,0
|
|
20250326,150600,69742865,16160,16160,16160,16160,109
|
|
20250326,150500,67981425,16190,16190,16190,16190,0
|
|
20250326,150400,67981425,16190,16190,16190,16190,0
|
|
20250326,150300,67981425,16190,16190,16190,16190,0
|
|
20250326,150200,67981425,16190,16190,16190,16190,0
|
|
20250326,150100,67981425,16190,16190,16190,16190,0
|
|
20250326,150000,67981425,16190,16190,16190,16190,1
|
|
20250326,145900,67965235,16150,16170,16170,16150,79
|
|
20250326,145800,66688995,16190,16190,16190,16190,0
|
|
20250326,145700,66688995,16190,16190,16190,16190,2
|
|
20250326,145600,66656615,16190,16190,16190,16190,0
|
|
20250326,145500,66656615,16190,16190,16190,16190,0
|
|
20250326,145400,66656615,16190,16190,16190,16190,0
|
|
20250326,145300,66656615,16190,16190,16190,16190,0
|
|
20250326,145200,66656615,16190,16190,16190,16190,0
|
|
20250326,145100,66656615,16190,16190,16190,16190,0
|
|
20250326,145000,66656615,16190,16190,16190,16190,2
|
|
20250326,144900,66624235,16190,16190,16190,16190,24
|
|
20250326,144800,66235675,16230,16230,16230,16230,1
|
|
20250326,144700,66219445,16240,16230,16240,16230,61
|
|
20250326,144600,65228945,16230,16230,16230,16230,0
|
|
20250326,144500,65228945,16230,16230,16230,16230,0
|
|
20250326,144400,65228945,16230,16230,16230,16230,0
|
|
20250326,144300,65228945,16230,16230,16230,16230,0
|
|
20250326,144200,65228945,16230,16230,16230,16230,0
|
|
20250326,144100,65228945,16230,16230,16230,16230,0
|
|
20250326,144000,65228945,16230,16230,16230,16230,0
|
|
20250326,143900,65228945,16230,16230,16230,16230,0
|
|
20250326,143800,65228945,16230,16230,16230,16230,0
|
|
20250326,143700,65228945,16230,16230,16230,16230,1
|
|
20250326,143600,65212715,16230,16230,16230,16230,0
|
|
20250326,143500,65212715,16230,16230,16230,16230,0
|
|
20250326,143400,65212715,16230,16230,16230,16230,0
|
|
20250326,143300,65212715,16230,16230,16230,16230,2
|
|
20250326,143200,65180255,16240,16240,16240,16240,0
|
|
20250326,143100,65180255,16240,16240,16240,16240,0
|
|
20250326,143000,65180255,16240,16240,16240,16240,0
|
|
20250326,142900,65180255,16240,16240,16240,16240,0
|
|
20250326,142800,65180255,16240,16240,16240,16240,0
|
|
20250326,142700,65180255,16240,16240,16240,16240,0
|
|
20250326,142600,65180255,16240,16240,16240,16240,0
|
|
20250326,142500,65180255,16240,16240,16240,16240,0
|
|
20250326,142400,65180255,16240,16240,16240,16240,0
|
|
20250326,142300,65180255,16240,16240,16240,16240,0
|
|
20250326,142200,65180255,16240,16240,16240,16240,0
|
|
20250326,142100,65180255,16240,16240,16240,16240,0
|
|
20250326,142000,65180255,16240,16240,16240,16240,0
|
|
20250326,141900,65180255,16240,16240,16240,16240,0
|
|
20250326,141800,65180255,16240,16240,16240,16240,0
|
|
20250326,141700,65180255,16240,16240,16240,16240,0
|
|
20250326,141600,65180255,16240,16240,16240,16240,0
|
|
20250326,141500,65180255,16240,16240,16240,16240,0
|
|
20250326,141400,65180255,16240,16240,16240,16240,0
|
|
20250326,141300,65180255,16240,16240,16240,16240,0
|
|
20250326,141200,65180255,16240,16240,16240,16240,0
|
|
20250326,141100,65180255,16240,16240,16240,16240,3
|
|
20250326,141000,65131535,16240,16240,16240,16240,1
|
|
20250326,140900,65115295,16180,16180,16180,16180,0
|
|
20250326,140800,65115295,16180,16180,16180,16180,0
|
|
20250326,140700,65115295,16180,16180,16180,16180,0
|
|
20250326,140600,65115295,16180,16180,16180,16180,0
|
|
20250326,140500,65115295,16180,16180,16180,16180,0
|
|
20250326,140400,65115295,16180,16180,16180,16180,0
|
|
20250326,140300,65115295,16180,16180,16180,16180,0
|
|
20250326,140200,65115295,16180,16180,16180,16180,0
|
|
20250326,140100,65115295,16180,16180,16180,16180,0
|
|
20250326,140000,65115295,16180,16180,16180,16180,0
|
|
20250326,135900,65115295,16180,16180,16180,16180,103
|
|
20250326,135800,63448755,16270,16270,16270,16270,0
|
|
20250326,135700,63448755,16270,16270,16270,16270,0
|
|
20250326,135600,63448755,16270,16270,16270,16270,0
|
|
20250326,135500,63448755,16270,16270,16270,16270,0
|
|
20250326,135400,63448755,16270,16270,16270,16270,0
|
|
20250326,135300,63448755,16270,16270,16270,16270,2
|
|
20250326,135200,63416215,16270,16270,16270,16270,0
|
|
20250326,135100,63416215,16270,16270,16270,16270,11
|
|
20250326,135000,63237245,16280,16280,16280,16280,0
|
|
20250326,134900,63237245,16280,16280,16280,16280,1
|
|
20250326,134800,63220965,16280,16280,16280,16280,0
|
|
20250326,134700,63220965,16280,16280,16280,16280,3
|
|
20250326,134600,63172125,16280,16280,16280,16280,26
|
|
20250326,134500,62748845,16280,16280,16280,16280,11
|
|
20250326,134400,62569765,16330,16330,16330,16330,0
|
|
20250326,134300,62569765,16330,16330,16330,16330,1
|
|
20250326,134200,62553435,16280,16290,16290,16280,81
|
|
20250326,134100,61234735,16290,16290,16290,16290,0
|
|
20250326,134000,61234735,16290,16300,16300,16290,17
|
|
20250326,133900,60957785,16310,16330,16330,16310,6
|
|
20250326,133800,60859865,16340,16340,16340,16340,0
|
|
20250326,133700,60859865,16340,16340,16340,16340,0
|
|
20250326,133600,60859865,16340,16340,16340,16340,1
|
|
20250326,133500,60843525,16340,16340,16340,16340,0
|
|
20250326,133400,60843525,16340,16340,16340,16340,0
|
|
20250326,133300,60843525,16340,16340,16340,16340,0
|
|
20250326,133200,60843525,16340,16340,16340,16340,0
|
|
20250326,133100,60843525,16340,16340,16340,16340,0
|
|
20250326,133000,60843525,16340,16340,16340,16340,0
|
|
20250326,132900,60843525,16340,16340,16340,16340,17
|
|
20250326,132800,60565745,16340,16340,16340,16340,3
|
|
20250326,132700,60516725,16350,16350,16350,16350,0
|
|
20250326,132600,60516725,16350,16350,16350,16350,0
|
|
20250326,132500,60516725,16350,16350,16350,16350,2
|
|
20250326,132400,60484025,16360,16370,16370,16360,8
|
|
20250326,132300,60353085,16380,16380,16380,16380,0
|
|
20250326,132200,60353085,16380,16380,16380,16380,0
|
|
20250326,132100,60353085,16380,16380,16380,16380,0
|
|
20250326,132000,60353085,16380,16380,16380,16380,0
|
|
20250326,131900,60353085,16380,16380,16380,16380,0
|
|
20250326,131800,60353085,16380,16380,16380,16380,1
|
|
20250326,131700,60336705,16300,16300,16300,16300,0
|
|
20250326,131600,60336705,16300,16280,16300,16280,111
|
|
20250326,131500,58527605,16280,16280,16290,16280,249
|
|
20250326,131400,54473205,16280,16280,16280,16280,0
|
|
20250326,131300,54473205,16280,16280,16280,16280,0
|
|
20250326,131200,54473205,16280,16280,16280,16280,0
|
|
20250326,131100,54473205,16280,16280,16280,16280,0
|
|
20250326,131000,54473205,16280,16280,16280,16280,0
|
|
20250326,130900,54473205,16280,16280,16280,16280,0
|
|
20250326,130800,54473205,16280,16280,16280,16280,0
|
|
20250326,130700,54473205,16280,16280,16280,16280,0
|
|
20250326,130600,54473205,16280,16280,16280,16280,0
|
|
20250326,130500,54473205,16280,16280,16280,16280,0
|
|
20250326,130400,54473205,16280,16280,16280,16280,1
|
|
20250326,130300,54456925,16220,16220,16220,16220,0
|
|
20250326,130200,54456925,16220,16220,16220,16220,0
|
|
20250326,130100,54456925,16220,16220,16220,16220,0
|
|
20250326,130000,54456925,16220,16220,16220,16220,3
|
|
20250326,125900,54408265,16220,16220,16220,16220,0
|
|
20250326,125800,54408265,16220,16220,16220,16220,0
|
|
20250326,125700,54408265,16220,16220,16220,16220,1
|
|
20250326,125600,54392045,16220,16220,16220,16220,1
|
|
20250326,125500,54375825,16200,16200,16200,16200,0
|
|
20250326,125400,54375825,16200,16200,16200,16200,0
|
|
20250326,125300,54375825,16200,16200,16200,16200,7
|
|
20250326,125200,54262425,16200,16200,16200,16200,0
|
|
20250326,125100,54262425,16200,16200,16200,16200,0
|
|
20250326,125000,54262425,16200,16200,16200,16200,0
|
|
20250326,124900,54262425,16200,16200,16200,16200,0
|
|
20250326,124800,54262425,16200,16200,16200,16200,0
|
|
20250326,124700,54262425,16200,16200,16200,16200,0
|
|
20250326,124600,54262425,16200,16200,16200,16200,0
|
|
20250326,124500,54262425,16200,16200,16200,16200,0
|
|
20250326,124400,54262425,16200,16200,16200,16200,0
|
|
20250326,124300,54262425,16200,16200,16200,16200,0
|
|
20250326,124200,54262425,16200,16200,16200,16200,0
|
|
20250326,124100,54262425,16200,16200,16200,16200,0
|
|
20250326,124000,54262425,16200,16200,16200,16200,0
|
|
20250326,123900,54262425,16200,16200,16200,16200,0
|
|
20250326,123800,54262425,16200,16180,16200,16180,45
|
|
20250326,123700,53533545,16180,16180,16180,16180,0
|
|
20250326,123600,53533545,16180,16180,16180,16180,2
|
|
20250326,123500,53501185,16180,16180,16180,16180,0
|
|
20250326,123400,53501185,16180,16180,16180,16180,0
|
|
20250326,123300,53501185,16180,16180,16180,16180,0
|
|
20250326,123200,53501185,16180,16180,16180,16180,0
|
|
20250326,123100,53501185,16180,16180,16180,16180,2
|
|
20250326,123000,53468825,16180,16180,16180,16180,0
|
|
20250326,122900,53468825,16180,16180,16180,16180,0
|
|
20250326,122800,53468825,16180,16180,16180,16180,5
|
|
20250326,122700,53387925,16180,16180,16180,16180,0
|
|
20250326,122600,53387925,16180,16180,16180,16180,0
|
|
20250326,122500,53387925,16180,16180,16180,16180,0
|
|
20250326,122400,53387925,16180,16180,16180,16180,0
|
|
20250326,122300,53387925,16180,16180,16180,16180,0
|
|
20250326,122200,53387925,16180,16180,16180,16180,0
|
|
20250326,122100,53387925,16180,16180,16180,16180,66
|
|
20250326,122000,52320045,16180,16180,16180,16180,0
|
|
20250326,121900,52320045,16180,16180,16180,16180,0
|
|
20250326,121800,52320045,16180,16180,16180,16180,0
|
|
20250326,121700,52320045,16180,16180,16180,16180,6
|
|
20250326,121600,52222965,16180,16180,16180,16180,0
|
|
20250326,121500,52222965,16180,16180,16180,16180,0
|
|
20250326,121400,52222965,16180,16180,16180,16180,0
|
|
20250326,121300,52222965,16180,16180,16180,16180,1
|
|
20250326,121200,52206785,16100,16100,16100,16100,0
|
|
20250326,121100,52206785,16100,16100,16100,16100,1
|
|
20250326,121000,52190685,16100,16100,16100,16100,0
|
|
20250326,120900,52190685,16100,16150,16150,16100,231
|
|
20250326,120800,48470805,16150,16150,16150,16150,0
|
|
20250326,120700,48470805,16150,16150,16150,16150,0
|
|
20250326,120600,48470805,16150,16150,16150,16150,21
|
|
20250326,120500,48131655,16180,16180,16180,16180,0
|
|
20250326,120400,48131655,16180,16180,16180,16180,2
|
|
20250326,120300,48099295,16180,16180,16180,16180,0
|
|
20250326,120200,48099295,16180,16180,16180,16180,0
|
|
20250326,120100,48099295,16180,16180,16180,16180,0
|
|
20250326,120000,48099295,16180,16180,16180,16180,0
|
|
20250326,115900,48099295,16180,16180,16180,16180,0
|
|
20250326,115800,48099295,16180,16180,16180,16180,0
|
|
20250326,115700,48099295,16180,16180,16180,16180,0
|
|
20250326,115600,48099295,16180,16180,16180,16180,0
|
|
20250326,115500,48099295,16180,16180,16180,16180,1
|
|
20250326,115400,48083115,16180,16180,16180,16180,0
|
|
20250326,115300,48083115,16180,16180,16180,16180,0
|
|
20250326,115200,48083115,16180,16180,16180,16180,0
|
|
20250326,115100,48083115,16180,16180,16180,16180,1
|
|
20250326,115000,48066935,16180,16180,16180,16180,1
|
|
20250326,114900,48050755,16090,16090,16090,16090,0
|
|
20250326,114800,48050755,16090,16090,16090,16090,39
|
|
20250326,114700,47423245,16100,16100,16100,16100,92
|
|
20250326,114600,45942045,16180,16180,16180,16180,0
|
|
20250326,114500,45942045,16180,16180,16180,16180,0
|
|
20250326,114400,45942045,16180,16180,16180,16180,0
|
|
20250326,114300,45942045,16180,16180,16180,16180,0
|
|
20250326,114200,45942045,16180,16180,16180,16180,21
|
|
20250326,114100,45602265,16180,16180,16180,16180,0
|
|
20250326,114000,45602265,16180,16180,16180,16180,0
|
|
20250326,113900,45602265,16180,16110,16180,16100,58
|
|
20250326,113800,44667135,16110,16110,16110,16110,0
|
|
20250326,113700,44667135,16110,16110,16110,16110,0
|
|
20250326,113600,44667135,16110,16110,16110,16110,0
|
|
20250326,113500,44667135,16110,16110,16110,16110,0
|
|
20250326,113400,44667135,16110,16110,16110,16110,0
|
|
20250326,113300,44667135,16110,16110,16110,16110,0
|
|
20250326,113200,44667135,16110,16110,16110,16110,0
|
|
20250326,113100,44667135,16110,16110,16110,16110,10
|
|
20250326,113000,44506035,16100,16100,16100,16100,1
|
|
20250326,112900,44489935,16100,16100,16100,16100,1
|
|
20250326,112800,44473835,16100,16100,16100,16100,1
|
|
20250326,112700,44457735,16100,16100,16100,16100,0
|
|
20250326,112600,44457735,16100,16100,16100,16100,1
|
|
20250326,112500,44441635,16100,16100,16100,16100,0
|
|
20250326,112400,44441635,16100,16100,16100,16100,91
|
|
20250326,112300,42976535,16180,16100,16180,16100,2
|
|
20250326,112200,42944255,16100,16100,16100,16100,0
|
|
20250326,112100,42944255,16100,16100,16100,16100,0
|
|
20250326,112000,42944255,16100,16100,16100,16100,1
|
|
20250326,111900,42928155,16100,16100,16100,16100,1
|
|
20250326,111800,42912055,16100,16100,16100,16100,0
|
|
20250326,111700,42912055,16100,16100,16100,16100,1
|
|
20250326,111600,42895955,16100,16100,16100,16100,0
|
|
20250326,111500,42895955,16100,16100,16100,16100,0
|
|
20250326,111400,42895955,16100,16100,16100,16100,3
|
|
20250326,111300,42847655,16100,16100,16100,16100,0
|
|
20250326,111200,42847655,16100,16100,16100,16100,0
|
|
20250326,111100,42847655,16100,16100,16100,16100,1
|
|
20250326,111000,42831555,16100,16100,16100,16100,0
|
|
20250326,110900,42831555,16100,16100,16100,16100,1
|
|
20250326,110800,42815455,16180,16180,16180,16180,0
|
|
20250326,110700,42815455,16180,16180,16180,16180,0
|
|
20250326,110600,42815455,16180,16180,16180,16180,0
|
|
20250326,110500,42815455,16180,16180,16180,16180,0
|
|
20250326,110400,42815455,16180,16180,16180,16180,0
|
|
20250326,110300,42815455,16180,16180,16180,16180,1
|
|
20250326,110200,42799275,16180,16180,16180,16180,0
|
|
20250326,110100,42799275,16180,16180,16180,16180,0
|
|
20250326,110000,42799275,16180,16180,16180,16180,0
|
|
20250326,105900,42799275,16180,16180,16180,16180,0
|
|
20250326,105800,42799275,16180,16180,16180,16180,0
|
|
20250326,105700,42799275,16180,16180,16180,16180,1
|
|
20250326,105600,42783095,16180,16180,16180,16180,1
|
|
20250326,105500,42766915,16180,16180,16180,16180,2
|
|
20250326,105400,42734555,16180,16180,16180,16180,2
|
|
20250326,105300,42702195,16100,16180,16180,16100,2
|
|
20250326,105200,42669915,16100,16100,16100,16100,0
|
|
20250326,105100,42669915,16100,16100,16100,16100,0
|
|
20250326,105000,42669915,16100,16100,16100,16100,41
|
|
20250326,104900,42009815,16100,16180,16180,16100,2
|
|
20250326,104800,41977535,16100,16100,16100,16100,0
|
|
20250326,104700,41977535,16100,16100,16100,16100,1
|
|
20250326,104600,41961435,16080,16080,16080,16080,0
|
|
20250326,104500,41961435,16080,16080,16080,16080,0
|
|
20250326,104400,41961435,16080,16080,16080,16080,0
|
|
20250326,104300,41961435,16080,16080,16080,16080,0
|
|
20250326,104200,41961435,16080,16080,16080,16080,0
|
|
20250326,104100,41961435,16080,16130,16130,16080,562
|
|
20250326,104000,32907615,16180,16180,16180,16180,2
|
|
20250326,103900,32875255,16180,16180,16180,16180,0
|
|
20250326,103800,32875255,16180,16180,16180,16180,0
|
|
20250326,103700,32875255,16180,16180,16180,16180,0
|
|
20250326,103600,32875255,16180,16180,16180,16180,0
|
|
20250326,103500,32875255,16180,16170,16180,16110,22
|
|
20250326,103400,32520505,16180,16180,16180,16180,0
|
|
20250326,103300,32520505,16180,16180,16180,16180,0
|
|
20250326,103200,32520505,16180,16180,16180,16180,0
|
|
20250326,103100,32520505,16180,16160,16180,16160,307
|
|
20250326,103000,27558865,16160,16160,16160,16160,0
|
|
20250326,102900,27558865,16160,16160,16160,16160,0
|
|
20250326,102800,27558865,16160,16160,16160,16160,0
|
|
20250326,102700,27558865,16160,16160,16160,16160,0
|
|
20250326,102600,27558865,16160,16150,16160,16150,734
|
|
20250326,102500,15703285,16080,16145,16145,16080,210
|
|
20250326,102400,12317590,16140,16140,16140,16140,0
|
|
20250326,102300,12317590,16140,16140,16140,16140,0
|
|
20250326,102200,12317590,16140,16140,16140,16140,0
|
|
20250326,102100,12317590,16140,16140,16140,16140,0
|
|
20250326,102000,12317590,16140,16140,16140,16140,1
|
|
20250326,101900,12301450,16150,16150,16150,16150,0
|
|
20250326,101800,12301450,16150,16150,16150,16150,2
|
|
20250326,101700,12269150,16150,16150,16150,16150,0
|
|
20250326,101600,12269150,16150,16150,16150,16150,0
|
|
20250326,101500,12269150,16150,16150,16150,16150,0
|
|
20250326,101400,12269150,16150,16150,16150,16150,1
|
|
20250326,101300,12253000,16150,16150,16150,16150,1
|
|
20250326,101200,12236850,16150,16150,16150,16150,0
|
|
20250326,101100,12236850,16150,16150,16150,16150,0
|
|
20250326,101000,12236850,16150,16150,16150,16150,10
|
|
20250326,100900,12075350,16150,16150,16150,16150,0
|
|
20250326,100800,12075350,16150,16150,16150,16150,15
|
|
20250326,100700,11833100,16150,16150,16150,16150,0
|
|
20250326,100600,11833100,16150,16150,16150,16150,1
|
|
20250326,100500,11816950,16150,16150,16150,16150,10
|
|
20250326,100400,11655450,16150,16150,16150,16150,0
|
|
20250326,100300,11655450,16150,16150,16150,16150,0
|
|
20250326,100200,11655450,16150,16150,16150,16150,1
|
|
20250326,100100,11639300,16130,16130,16130,16130,0
|
|
20250326,100000,11639300,16130,16150,16150,16130,2
|
|
20250326,095900,11607020,16160,16160,16160,16160,0
|
|
20250326,095800,11607020,16160,16160,16160,16160,0
|
|
20250326,095700,11607020,16160,16160,16160,16160,0
|
|
20250326,095600,11607020,16160,16160,16160,16160,0
|
|
20250326,095500,11607020,16160,16160,16160,16160,0
|
|
20250326,095400,11607020,16160,16130,16160,16130,11
|
|
20250326,095300,11429290,16130,16160,16160,16130,40
|
|
20250326,095200,10783230,16150,16150,16150,16150,0
|
|
20250326,095100,10783230,16150,16150,16150,16150,0
|
|
20250326,095000,10783230,16150,16150,16150,16150,1
|
|
20250326,094900,10767080,16150,16150,16150,16150,0
|
|
20250326,094800,10767080,16150,16150,16150,16150,5
|
|
20250326,094700,10686330,16150,16150,16150,16150,0
|
|
20250326,094600,10686330,16150,16160,16160,16150,2
|
|
20250326,094500,10654020,16160,16160,16160,16160,7
|
|
20250326,094400,10540900,16160,16160,16160,16160,4
|
|
20250326,094300,10476260,16150,16170,16170,16150,8
|
|
20250326,094200,10346990,16160,16160,16160,16160,0
|
|
20250326,094100,10346990,16160,16160,16160,16160,0
|
|
20250326,094000,10346990,16160,16160,16160,16160,0
|
|
20250326,093900,10346990,16160,16160,16160,16160,6
|
|
20250326,093800,10250030,16150,16160,16160,16150,59
|
|
20250326,093700,9297120,16160,16180,16180,16160,62
|
|
20250326,093600,8294590,16180,16180,16180,16180,1
|
|
20250326,093500,8278410,16180,16200,16200,16180,27
|
|
20250326,093400,7841530,16200,16200,16200,16200,0
|
|
20250326,093300,7841530,16200,16200,16200,16200,2
|
|
20250326,093200,7809130,16270,16270,16270,16270,0
|
|
20250326,093100,7809130,16270,16270,16270,16270,0
|
|
20250326,093000,7809130,16270,16270,16270,16270,0
|
|
20250326,092900,7809130,16270,16270,16270,16270,0
|
|
20250326,092800,7809130,16270,16270,16270,16270,0
|
|
20250326,092700,7809130,16270,16270,16270,16270,3
|
|
20250326,092600,7760320,16270,16270,16270,16270,0
|
|
20250326,092500,7760320,16270,16270,16270,16270,1
|
|
20250326,092400,7744050,16200,16200,16200,16200,0
|
|
20250326,092300,7744050,16200,16200,16200,16200,1
|
|
20250326,092200,7727850,16280,16280,16280,16280,0
|
|
20250326,092100,7727850,16280,16280,16280,16280,0
|
|
20250326,092000,7727850,16280,16280,16280,16280,0
|
|
20250326,091900,7727850,16280,16280,16280,16280,1
|
|
20250326,091800,7711570,16280,16280,16280,16280,1
|
|
20250326,091700,7695290,16200,16200,16200,16200,1
|
|
20250326,091600,7679090,16400,16400,16400,16400,0
|
|
20250326,091500,7679090,16400,16400,16400,16400,0
|
|
20250326,091400,7679090,16400,16400,16400,16400,0
|
|
20250326,091300,7679090,16400,16400,16400,16400,0
|
|
20250326,091200,7679090,16400,16400,16400,16400,0
|
|
20250326,091100,7679090,16400,16290,16400,16290,45
|
|
20250326,091000,6945730,16180,16190,16190,16180,100
|
|
20250326,090900,5327630,16180,16170,16290,16170,60
|
|
20250326,090800,4351210,16280,16280,16280,16280,0
|
|
20250326,090700,4351210,16280,16280,16280,16280,0
|
|
20250326,090600,4351210,16280,16280,16280,16280,0
|
|
20250326,090500,4351210,16280,16170,16280,16170,2
|
|
20250326,090400,4318760,16280,16280,16280,16280,1
|
|
20250326,090300,4302480,16290,16290,16290,16290,0
|
|
20250326,090200,4302480,16290,16290,16290,16290,0
|
|
20250326,090100,4302480,16290,16290,16290,16290,2
|
|
20250326,090000,4269900,16160,16150,16300,16150,264
|