632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192900,20584110,9080,9080,9080,9080,50
|
|
20240312,192800,20584110,9080,9080,9080,9080,0
|
|
20240312,192700,20584110,9080,9080,9080,9080,0
|
|
20240312,192600,20584110,9080,9080,9080,9080,0
|
|
20240312,192500,20584110,9080,9080,9080,9080,0
|
|
20240312,192400,20584110,9080,9080,9080,9080,0
|
|
20240312,192300,20584110,9080,9080,9080,9080,0
|
|
20240312,192200,20584110,9080,9080,9080,9080,0
|
|
20240312,192100,20584110,9080,9080,9080,9080,0
|
|
20240312,192000,20584110,9080,9080,9080,9080,0
|
|
20240312,191900,20584110,9080,9080,9080,9080,0
|
|
20240312,191800,20584110,9080,9080,9080,9080,0
|
|
20240312,191700,20584110,9080,9080,9080,9080,0
|
|
20240312,191600,20584110,9080,9080,9080,9080,0
|
|
20240312,191500,20584110,9080,9080,9080,9080,0
|
|
20240312,191400,20584110,9080,9080,9080,9080,0
|
|
20240312,191300,20584110,9080,9080,9080,9080,0
|
|
20240312,191200,20584110,9080,9080,9080,9080,0
|
|
20240312,191100,20584110,9080,9080,9080,9080,0
|
|
20240312,191000,20584110,9080,9080,9080,9080,0
|
|
20240312,190900,20584110,9080,9080,9080,9080,0
|
|
20240312,190800,20584110,9080,9080,9080,9080,0
|
|
20240312,190700,20584110,9080,9080,9080,9080,0
|
|
20240312,190600,20584110,9080,9080,9080,9080,0
|
|
20240312,190500,20584110,9080,9080,9080,9080,0
|
|
20240312,190400,20584110,9080,9080,9080,9080,0
|
|
20240312,190300,20584110,9080,9080,9080,9080,0
|
|
20240312,190200,20584110,9080,9080,9080,9080,0
|
|
20240312,190100,20584110,9080,9080,9080,9080,0
|
|
20240312,190000,20584110,9080,9080,9080,9080,0
|
|
20240312,185900,20584110,9080,9080,9080,9080,50
|
|
20240312,185800,20584110,9080,9080,9080,9080,0
|
|
20240312,185700,20584110,9080,9080,9080,9080,0
|
|
20240312,185600,20584110,9080,9080,9080,9080,0
|
|
20240312,185500,20584110,9080,9080,9080,9080,0
|
|
20240312,185400,20584110,9080,9080,9080,9080,0
|
|
20240312,185300,20584110,9080,9080,9080,9080,0
|
|
20240312,185200,20584110,9080,9080,9080,9080,0
|
|
20240312,185100,20584110,9080,9080,9080,9080,0
|
|
20240312,185000,20584110,9080,9080,9080,9080,0
|
|
20240312,184900,20584110,9080,9080,9080,9080,0
|
|
20240312,184800,20584110,9080,9080,9080,9080,0
|
|
20240312,184700,20584110,9080,9080,9080,9080,0
|
|
20240312,184600,20584110,9080,9080,9080,9080,0
|
|
20240312,184500,20584110,9080,9080,9080,9080,0
|
|
20240312,184400,20584110,9080,9080,9080,9080,0
|
|
20240312,184300,20584110,9080,9080,9080,9080,0
|
|
20240312,184200,20584110,9080,9080,9080,9080,0
|
|
20240312,184100,20584110,9080,9080,9080,9080,0
|
|
20240312,184000,20584110,9080,9080,9080,9080,0
|
|
20240312,183900,20584110,9080,9080,9080,9080,0
|
|
20240312,183800,20584110,9080,9080,9080,9080,0
|
|
20240312,183700,20584110,9080,9080,9080,9080,0
|
|
20240312,183600,20584110,9080,9080,9080,9080,0
|
|
20240312,183500,20584110,9080,9080,9080,9080,0
|
|
20240312,183400,20584110,9080,9080,9080,9080,0
|
|
20240312,183300,20584110,9080,9080,9080,9080,0
|
|
20240312,183200,20584110,9080,9080,9080,9080,0
|
|
20240312,183100,20584110,9080,9080,9080,9080,0
|
|
20240312,183000,20584110,9080,9080,9080,9080,0
|
|
20240312,182900,20584110,9080,9080,9080,9080,50
|
|
20240312,182800,20584110,9080,9080,9080,9080,0
|
|
20240312,182700,20584110,9080,9080,9080,9080,0
|
|
20240312,182600,20584110,9080,9080,9080,9080,0
|
|
20240312,182500,20584110,9080,9080,9080,9080,0
|
|
20240312,182400,20584110,9080,9080,9080,9080,0
|
|
20240312,182300,20584110,9080,9080,9080,9080,0
|
|
20240312,182200,20584110,9080,9080,9080,9080,0
|
|
20240312,182100,20584110,9080,9080,9080,9080,0
|
|
20240312,182000,20584110,9080,9080,9080,9080,0
|
|
20240312,181900,20584110,9080,9080,9080,9080,0
|
|
20240312,181800,20584110,9080,9080,9080,9080,0
|
|
20240312,181700,20584110,9080,9080,9080,9080,0
|
|
20240312,181600,20584110,9080,9080,9080,9080,0
|
|
20240312,181500,20584110,9080,9080,9080,9080,0
|
|
20240312,181400,20584110,9080,9080,9080,9080,0
|
|
20240312,181300,20584110,9080,9080,9080,9080,0
|
|
20240312,181200,20584110,9080,9080,9080,9080,0
|
|
20240312,181100,20584110,9080,9080,9080,9080,0
|
|
20240312,181000,20584110,9080,9080,9080,9080,0
|
|
20240312,180900,20584110,9080,9080,9080,9080,0
|
|
20240312,180800,20584110,9080,9080,9080,9080,0
|
|
20240312,180700,20584110,9080,9080,9080,9080,0
|
|
20240312,180600,20584110,9080,9080,9080,9080,0
|
|
20240312,180500,20584110,9080,9080,9080,9080,0
|
|
20240312,180400,20584110,9080,9080,9080,9080,0
|
|
20240312,180300,20584110,9080,9080,9080,9080,0
|
|
20240312,180200,20584110,9080,9080,9080,9080,0
|
|
20240312,180100,20584110,9080,9080,9080,9080,0
|
|
20240312,180000,20584110,9080,9080,9080,9080,0
|
|
20240312,175900,20584110,9080,9080,9080,9080,50
|
|
20240312,175800,20584110,9080,9080,9080,9080,0
|
|
20240312,175700,20584110,9080,9080,9080,9080,0
|
|
20240312,175600,20584110,9080,9080,9080,9080,0
|
|
20240312,175500,20584110,9080,9080,9080,9080,0
|
|
20240312,175400,20584110,9080,9080,9080,9080,0
|
|
20240312,175300,20584110,9080,9080,9080,9080,0
|
|
20240312,175200,20584110,9080,9080,9080,9080,0
|
|
20240312,175100,20584110,9080,9080,9080,9080,0
|
|
20240312,175000,20584110,9080,9080,9080,9080,0
|
|
20240312,174900,20584110,9080,9080,9080,9080,0
|
|
20240312,174800,20584110,9080,9080,9080,9080,0
|
|
20240312,174700,20584110,9080,9080,9080,9080,0
|
|
20240312,174600,20584110,9080,9080,9080,9080,0
|
|
20240312,174500,20584110,9080,9080,9080,9080,0
|
|
20240312,174400,20584110,9080,9080,9080,9080,0
|
|
20240312,174300,20584110,9080,9080,9080,9080,0
|
|
20240312,174200,20584110,9080,9080,9080,9080,0
|
|
20240312,174100,20584110,9080,9080,9080,9080,0
|
|
20240312,174000,20584110,9080,9080,9080,9080,0
|
|
20240312,173900,20584110,9080,9080,9080,9080,0
|
|
20240312,173800,20584110,9080,9080,9080,9080,0
|
|
20240312,173700,20584110,9080,9080,9080,9080,0
|
|
20240312,173600,20584110,9080,9080,9080,9080,0
|
|
20240312,173500,20584110,9080,9080,9080,9080,0
|
|
20240312,173400,20584110,9080,9080,9080,9080,0
|
|
20240312,173300,20584110,9080,9080,9080,9080,0
|
|
20240312,173200,20584110,9080,9080,9080,9080,0
|
|
20240312,173100,20584110,9080,9080,9080,9080,0
|
|
20240312,173000,20584110,9080,9080,9080,9080,0
|
|
20240312,172900,20584110,9080,9080,9080,9080,50
|
|
20240312,172800,20584110,9080,9080,9080,9080,0
|
|
20240312,172700,20584110,9080,9080,9080,9080,0
|
|
20240312,172600,20584110,9080,9080,9080,9080,0
|
|
20240312,172500,20584110,9080,9080,9080,9080,0
|
|
20240312,172400,20584110,9080,9080,9080,9080,0
|
|
20240312,172300,20584110,9080,9080,9080,9080,0
|
|
20240312,172200,20584110,9080,9080,9080,9080,0
|
|
20240312,172100,20584110,9080,9080,9080,9080,0
|
|
20240312,172000,20584110,9080,9080,9080,9080,0
|
|
20240312,171900,20584110,9080,9080,9080,9080,0
|
|
20240312,171800,20584110,9080,9080,9080,9080,0
|
|
20240312,171700,20584110,9080,9080,9080,9080,0
|
|
20240312,171600,20584110,9080,9080,9080,9080,0
|
|
20240312,171500,20584110,9080,9080,9080,9080,0
|
|
20240312,171400,20584110,9080,9080,9080,9080,0
|
|
20240312,171300,20584110,9080,9080,9080,9080,0
|
|
20240312,171200,20584110,9080,9080,9080,9080,0
|
|
20240312,171100,20584110,9080,9080,9080,9080,0
|
|
20240312,171000,20584110,9080,9080,9080,9080,0
|
|
20240312,170900,20584110,9080,9080,9080,9080,0
|
|
20240312,170800,20584110,9080,9080,9080,9080,0
|
|
20240312,170700,20584110,9080,9080,9080,9080,0
|
|
20240312,170600,20584110,9080,9080,9080,9080,0
|
|
20240312,170500,20584110,9080,9080,9080,9080,0
|
|
20240312,170400,20584110,9080,9080,9080,9080,0
|
|
20240312,170300,20584110,9080,9080,9080,9080,0
|
|
20240312,170200,20584110,9080,9080,9080,9080,0
|
|
20240312,170100,20584110,9080,9080,9080,9080,0
|
|
20240312,170000,20584110,9080,9080,9080,9080,0
|
|
20240312,165900,20584110,9080,9080,9080,9080,50
|
|
20240312,165800,20584110,9080,9080,9080,9080,0
|
|
20240312,165700,20584110,9080,9080,9080,9080,0
|
|
20240312,165600,20584110,9080,9080,9080,9080,0
|
|
20240312,165500,20584110,9080,9080,9080,9080,0
|
|
20240312,165400,20584110,9080,9080,9080,9080,0
|
|
20240312,165300,20584110,9080,9080,9080,9080,0
|
|
20240312,165200,20584110,9080,9080,9080,9080,0
|
|
20240312,165100,20584110,9080,9080,9080,9080,0
|
|
20240312,165000,20584110,9080,9080,9080,9080,0
|
|
20240312,164900,20584110,9080,9080,9080,9080,0
|
|
20240312,164800,20584110,9080,9080,9080,9080,0
|
|
20240312,164700,20584110,9080,9080,9080,9080,0
|
|
20240312,164600,20584110,9080,9080,9080,9080,0
|
|
20240312,164500,20584110,9080,9080,9080,9080,0
|
|
20240312,164400,20584110,9080,9080,9080,9080,0
|
|
20240312,164300,20584110,9080,9080,9080,9080,0
|
|
20240312,164200,20584110,9080,9080,9080,9080,0
|
|
20240312,164100,20584110,9080,9080,9080,9080,0
|
|
20240312,164000,20584110,9080,9080,9080,9080,0
|
|
20240312,163900,20584110,9080,9080,9080,9080,0
|
|
20240312,163800,20584110,9080,9080,9080,9080,0
|
|
20240312,163700,20584110,9080,9080,9080,9080,0
|
|
20240312,163600,20584110,9080,9080,9080,9080,0
|
|
20240312,163500,20584110,9080,9080,9080,9080,0
|
|
20240312,163400,20584110,9080,9080,9080,9080,0
|
|
20240312,163300,20584110,9080,9080,9080,9080,0
|
|
20240312,163200,20584110,9080,9080,9080,9080,0
|
|
20240312,163100,20584110,9080,9080,9080,9080,0
|
|
20240312,163000,20584110,9080,9080,9080,9080,0
|
|
20240312,162900,20584110,9080,9080,9080,9080,50
|
|
20240312,162800,20584110,9080,9080,9080,9080,0
|
|
20240312,162700,20584110,9080,9080,9080,9080,0
|
|
20240312,162600,20584110,9080,9080,9080,9080,0
|
|
20240312,162500,20584110,9080,9080,9080,9080,0
|
|
20240312,162400,20584110,9080,9080,9080,9080,0
|
|
20240312,162300,20584110,9080,9080,9080,9080,0
|
|
20240312,162200,20584110,9080,9080,9080,9080,0
|
|
20240312,162100,20584110,9080,9080,9080,9080,0
|
|
20240312,162000,20584110,9080,9080,9080,9080,0
|
|
20240312,161900,20584110,9080,9080,9080,9080,0
|
|
20240312,161800,20584110,9080,9080,9080,9080,0
|
|
20240312,161700,20584110,9080,9080,9080,9080,0
|
|
20240312,161600,20584110,9080,9080,9080,9080,0
|
|
20240312,161500,20584110,9080,9080,9080,9080,0
|
|
20240312,161400,20584110,9080,9080,9080,9080,0
|
|
20240312,161300,20584110,9080,9080,9080,9080,0
|
|
20240312,161200,20584110,9080,9080,9080,9080,0
|
|
20240312,161100,20584110,9080,9080,9080,9080,0
|
|
20240312,161000,20584110,9080,9080,9080,9080,0
|
|
20240312,160900,20584110,9080,9080,9080,9080,0
|
|
20240312,160800,20584110,9080,9080,9080,9080,0
|
|
20240312,160700,20584110,9080,9080,9080,9080,0
|
|
20240312,160600,20584110,9080,9080,9080,9080,0
|
|
20240312,160500,20584110,9080,9080,9080,9080,0
|
|
20240312,160400,20584110,9080,9080,9080,9080,0
|
|
20240312,160300,20584110,9080,9080,9080,9080,0
|
|
20240312,160200,20584110,9080,9080,9080,9080,0
|
|
20240312,160100,20584110,9080,9080,9080,9080,0
|
|
20240312,160000,20584110,9080,9080,9080,9080,0
|
|
20240312,155900,20584110,9080,9080,9080,9080,50
|
|
20240312,155800,20584110,9080,9080,9080,9080,0
|
|
20240312,155700,20584110,9080,9080,9080,9080,0
|
|
20240312,155600,20584110,9080,9080,9080,9080,0
|
|
20240312,155500,20584110,9080,9080,9080,9080,0
|
|
20240312,155400,20584110,9080,9080,9080,9080,0
|
|
20240312,155300,20584110,9080,9080,9080,9080,0
|
|
20240312,155200,20584110,9080,9080,9080,9080,0
|
|
20240312,155100,20584110,9080,9080,9080,9080,0
|
|
20240312,155000,20584110,9080,9080,9080,9080,0
|
|
20240312,154900,20584110,9080,9080,9080,9080,0
|
|
20240312,154800,20584110,9080,9080,9080,9080,0
|
|
20240312,154700,20584110,9080,9080,9080,9080,0
|
|
20240312,154600,20584110,9080,9080,9080,9080,0
|
|
20240312,154500,20584110,9080,9080,9080,9080,0
|
|
20240312,154400,20584110,9080,9080,9080,9080,0
|
|
20240312,154300,20584110,9080,9080,9080,9080,0
|
|
20240312,154200,20584110,9080,9080,9080,9080,0
|
|
20240312,154100,20584110,9080,9080,9080,9080,0
|
|
20240312,154000,20584110,9080,9080,9080,9080,0
|
|
20240312,153900,20584110,9080,9080,9080,9080,0
|
|
20240312,153800,20584110,9080,9080,9080,9080,0
|
|
20240312,153700,20584110,9080,9080,9080,9080,0
|
|
20240312,153600,20584110,9080,9080,9080,9080,0
|
|
20240312,153500,20584110,9080,9080,9080,9080,0
|
|
20240312,153400,20584110,9080,9080,9080,9080,0
|
|
20240312,153300,20584110,9080,9080,9080,9080,0
|
|
20240312,153200,20584110,9080,9080,9080,9080,0
|
|
20240312,153100,20584110,9080,9080,9080,9080,0
|
|
20240312,153000,20584110,9080,9080,9080,9080,50
|
|
20240312,152900,20130110,9140,9140,9140,9140,0
|
|
20240312,152800,20130110,9140,9140,9140,9140,0
|
|
20240312,152700,20130110,9140,9140,9140,9140,0
|
|
20240312,152600,20130110,9140,9140,9140,9140,0
|
|
20240312,152500,20130110,9140,9140,9140,9140,0
|
|
20240312,152400,20130110,9140,9140,9140,9140,0
|
|
20240312,152300,20130110,9140,9140,9140,9140,0
|
|
20240312,152200,20130110,9140,9140,9140,9140,0
|
|
20240312,152100,20130110,9140,9140,9140,9140,0
|
|
20240312,152000,20130110,9140,9140,9140,9140,0
|
|
20240312,151900,20130110,9140,9140,9140,9140,10
|
|
20240312,151800,20038710,9100,9100,9100,9100,0
|
|
20240312,151700,20038710,9100,9100,9100,9100,1
|
|
20240312,151600,20029610,9140,9140,9140,9140,0
|
|
20240312,151500,20029610,9140,9140,9140,9140,0
|
|
20240312,151400,20029610,9140,9140,9140,9140,0
|
|
20240312,151300,20029610,9140,9140,9140,9140,0
|
|
20240312,151200,20029610,9140,9140,9140,9140,0
|
|
20240312,151100,20029610,9140,9140,9140,9140,0
|
|
20240312,151000,20029610,9140,9140,9140,9140,1
|
|
20240312,150900,20020470,9100,9100,9100,9100,0
|
|
20240312,150800,20020470,9100,9100,9100,9100,10
|
|
20240312,150700,19929470,9150,9150,9150,9150,1
|
|
20240312,150600,19920320,9090,9090,9090,9090,16
|
|
20240312,150500,19774880,9090,9090,9090,9090,314
|
|
20240312,150400,16920620,9090,9090,9090,9090,0
|
|
20240312,150300,16920620,9090,9090,9090,9090,0
|
|
20240312,150200,16920620,9090,9090,9090,9090,0
|
|
20240312,150100,16920620,9090,9090,9090,9090,0
|
|
20240312,150000,16920620,9090,9090,9090,9090,0
|
|
20240312,145900,16920620,9090,9090,9090,9090,0
|
|
20240312,145800,16920620,9090,9090,9090,9090,200
|
|
20240312,145700,15102620,9090,9090,9090,9090,0
|
|
20240312,145600,15102620,9090,9090,9090,9090,0
|
|
20240312,145500,15102620,9090,9090,9090,9090,0
|
|
20240312,145400,15102620,9090,9090,9090,9090,0
|
|
20240312,145300,15102620,9090,9090,9090,9090,0
|
|
20240312,145200,15102620,9090,9090,9090,9090,0
|
|
20240312,145100,15102620,9090,9090,9090,9090,0
|
|
20240312,145000,15102620,9090,9090,9090,9090,0
|
|
20240312,144900,15102620,9090,9090,9090,9090,0
|
|
20240312,144800,15102620,9090,9090,9090,9090,0
|
|
20240312,144700,15102620,9090,9090,9090,9090,0
|
|
20240312,144600,15102620,9090,9090,9090,9090,300
|
|
20240312,144500,12375620,9090,9090,9090,9090,0
|
|
20240312,144400,12375620,9090,9090,9090,9090,0
|
|
20240312,144300,12375620,9090,9090,9090,9090,0
|
|
20240312,144200,12375620,9090,9090,9090,9090,300
|
|
20240312,144100,9648620,9150,9150,9150,9150,0
|
|
20240312,144000,9648620,9150,9150,9150,9150,0
|
|
20240312,143900,9648620,9150,9150,9150,9150,0
|
|
20240312,143800,9648620,9150,9150,9150,9150,0
|
|
20240312,143700,9648620,9150,9150,9150,9150,0
|
|
20240312,143600,9648620,9150,9150,9150,9150,0
|
|
20240312,143500,9648620,9150,9150,9150,9150,0
|
|
20240312,143400,9648620,9150,9150,9150,9150,0
|
|
20240312,143300,9648620,9150,9150,9150,9150,0
|
|
20240312,143200,9648620,9150,9150,9150,9150,0
|
|
20240312,143100,9648620,9150,9150,9150,9150,0
|
|
20240312,143000,9648620,9150,9150,9150,9150,0
|
|
20240312,142900,9648620,9150,9150,9150,9150,0
|
|
20240312,142800,9648620,9150,9150,9150,9150,0
|
|
20240312,142700,9648620,9150,9150,9150,9150,0
|
|
20240312,142600,9648620,9150,9150,9150,9150,0
|
|
20240312,142500,9648620,9150,9150,9150,9150,0
|
|
20240312,142400,9648620,9150,9150,9150,9150,0
|
|
20240312,142300,9648620,9150,9150,9150,9150,45
|
|
20240312,142200,9236870,9150,9150,9150,9150,0
|
|
20240312,142100,9236870,9150,9150,9150,9150,0
|
|
20240312,142000,9236870,9150,9150,9150,9150,0
|
|
20240312,141900,9236870,9150,9150,9150,9150,0
|
|
20240312,141800,9236870,9150,9150,9150,9150,0
|
|
20240312,141700,9236870,9150,9150,9150,9150,0
|
|
20240312,141600,9236870,9150,9150,9150,9150,0
|
|
20240312,141500,9236870,9150,9140,9150,9140,101
|
|
20240312,141400,8313720,9140,9140,9140,9140,0
|
|
20240312,141300,8313720,9140,9140,9140,9140,0
|
|
20240312,141200,8313720,9140,9140,9140,9140,0
|
|
20240312,141100,8313720,9140,9130,9140,9130,2
|
|
20240312,141000,8295450,9150,9150,9150,9150,0
|
|
20240312,140900,8295450,9150,9150,9150,9150,0
|
|
20240312,140800,8295450,9150,9150,9150,9150,0
|
|
20240312,140700,8295450,9150,9150,9150,9150,0
|
|
20240312,140600,8295450,9150,9150,9150,9150,0
|
|
20240312,140500,8295450,9150,9150,9150,9150,0
|
|
20240312,140400,8295450,9150,9150,9150,9150,1
|
|
20240312,140300,8286300,9060,9060,9060,9060,0
|
|
20240312,140200,8286300,9060,9060,9060,9060,0
|
|
20240312,140100,8286300,9060,9060,9060,9060,0
|
|
20240312,140000,8286300,9060,9060,9060,9060,0
|
|
20240312,135900,8286300,9060,9060,9060,9060,0
|
|
20240312,135800,8286300,9060,9060,9060,9060,0
|
|
20240312,135700,8286300,9060,9060,9060,9060,0
|
|
20240312,135600,8286300,9060,9060,9060,9060,0
|
|
20240312,135500,8286300,9060,9060,9060,9060,0
|
|
20240312,135400,8286300,9060,9060,9060,9060,0
|
|
20240312,135300,8286300,9060,9060,9060,9060,0
|
|
20240312,135200,8286300,9060,9060,9060,9060,0
|
|
20240312,135100,8286300,9060,9060,9060,9060,0
|
|
20240312,135000,8286300,9060,9060,9060,9060,1
|
|
20240312,134900,8277240,9040,9040,9040,9040,0
|
|
20240312,134800,8277240,9040,9040,9040,9040,0
|
|
20240312,134700,8277240,9040,9040,9040,9040,0
|
|
20240312,134600,8277240,9040,9040,9040,9040,0
|
|
20240312,134500,8277240,9040,9040,9040,9040,0
|
|
20240312,134400,8277240,9040,9040,9040,9040,0
|
|
20240312,134300,8277240,9040,9040,9040,9040,0
|
|
20240312,134200,8277240,9040,9040,9040,9040,0
|
|
20240312,134100,8277240,9040,9040,9040,9040,0
|
|
20240312,134000,8277240,9040,9040,9040,9040,0
|
|
20240312,133900,8277240,9040,9040,9040,9040,0
|
|
20240312,133800,8277240,9040,9040,9040,9040,0
|
|
20240312,133700,8277240,9040,9040,9040,9040,0
|
|
20240312,133600,8277240,9040,9040,9040,9040,0
|
|
20240312,133500,8277240,9040,9040,9040,9040,0
|
|
20240312,133400,8277240,9040,9040,9040,9040,0
|
|
20240312,133300,8277240,9040,9040,9040,9040,0
|
|
20240312,133200,8277240,9040,9040,9040,9040,0
|
|
20240312,133100,8277240,9040,9040,9040,9040,0
|
|
20240312,133000,8277240,9040,9040,9040,9040,0
|
|
20240312,132900,8277240,9040,9040,9040,9040,0
|
|
20240312,132800,8277240,9040,9040,9040,9040,0
|
|
20240312,132700,8277240,9040,9040,9040,9040,0
|
|
20240312,132600,8277240,9040,9040,9040,9040,0
|
|
20240312,132500,8277240,9040,9120,9120,9040,200
|
|
20240312,132400,6463060,9150,9150,9150,9150,0
|
|
20240312,132300,6463060,9150,9150,9150,9150,0
|
|
20240312,132200,6463060,9150,9150,9150,9150,0
|
|
20240312,132100,6463060,9150,9150,9150,9150,0
|
|
20240312,132000,6463060,9150,9150,9150,9150,0
|
|
20240312,131900,6463060,9150,9150,9150,9150,0
|
|
20240312,131800,6463060,9150,9150,9150,9150,0
|
|
20240312,131700,6463060,9150,9150,9150,9150,0
|
|
20240312,131600,6463060,9150,9150,9150,9150,0
|
|
20240312,131500,6463060,9150,9150,9150,9150,0
|
|
20240312,131400,6463060,9150,9150,9150,9150,0
|
|
20240312,131300,6463060,9150,9150,9150,9150,0
|
|
20240312,131200,6463060,9150,9150,9150,9150,0
|
|
20240312,131100,6463060,9150,9150,9150,9150,0
|
|
20240312,131000,6463060,9150,9150,9150,9150,0
|
|
20240312,130900,6463060,9150,9150,9150,9150,0
|
|
20240312,130800,6463060,9150,9150,9150,9150,11
|
|
20240312,130700,6362410,9120,9120,9120,9120,0
|
|
20240312,130600,6362410,9120,9120,9120,9120,0
|
|
20240312,130500,6362410,9120,9120,9120,9120,0
|
|
20240312,130400,6362410,9120,9120,9120,9120,0
|
|
20240312,130300,6362410,9120,9120,9120,9120,0
|
|
20240312,130200,6362410,9120,9120,9120,9120,0
|
|
20240312,130100,6362410,9120,9120,9120,9120,0
|
|
20240312,130000,6362410,9120,9120,9120,9120,0
|
|
20240312,125900,6362410,9120,9120,9120,9120,0
|
|
20240312,125800,6362410,9120,9120,9120,9120,0
|
|
20240312,125700,6362410,9120,9120,9120,9120,0
|
|
20240312,125600,6362410,9120,9120,9120,9120,5
|
|
20240312,125500,6316810,9150,9150,9150,9150,0
|
|
20240312,125400,6316810,9150,9150,9150,9150,0
|
|
20240312,125300,6316810,9150,9150,9150,9150,0
|
|
20240312,125200,6316810,9150,9150,9150,9150,0
|
|
20240312,125100,6316810,9150,9150,9150,9150,0
|
|
20240312,125000,6316810,9150,9150,9150,9150,0
|
|
20240312,124900,6316810,9150,9150,9150,9150,0
|
|
20240312,124800,6316810,9150,9150,9150,9150,0
|
|
20240312,124700,6316810,9150,9150,9150,9150,0
|
|
20240312,124600,6316810,9150,9150,9150,9150,0
|
|
20240312,124500,6316810,9150,9150,9150,9150,0
|
|
20240312,124400,6316810,9150,9150,9150,9150,0
|
|
20240312,124300,6316810,9150,9150,9150,9150,0
|
|
20240312,124200,6316810,9150,9150,9150,9150,0
|
|
20240312,124100,6316810,9150,9150,9150,9150,0
|
|
20240312,124000,6316810,9150,9150,9150,9150,0
|
|
20240312,123900,6316810,9150,9150,9150,9150,0
|
|
20240312,123800,6316810,9150,9150,9150,9150,0
|
|
20240312,123700,6316810,9150,9150,9150,9150,0
|
|
20240312,123600,6316810,9150,9170,9170,9150,341
|
|
20240312,123500,3194840,9170,9170,9170,9170,0
|
|
20240312,123400,3194840,9170,9170,9170,9170,20
|
|
20240312,123300,3011440,9160,9160,9160,9160,4
|
|
20240312,123200,2974800,9160,9160,9160,9160,0
|
|
20240312,123100,2974800,9160,9160,9160,9160,0
|
|
20240312,123000,2974800,9160,9160,9160,9160,3
|
|
20240312,122900,2947320,9160,9160,9160,9160,0
|
|
20240312,122800,2947320,9160,9160,9160,9160,1
|
|
20240312,122700,2938160,9150,9150,9150,9150,14
|
|
20240312,122600,2810060,9180,9180,9180,9180,0
|
|
20240312,122500,2810060,9180,9180,9180,9180,50
|
|
20240312,122400,2351060,9180,9180,9180,9180,0
|
|
20240312,122300,2351060,9180,9180,9180,9180,0
|
|
20240312,122200,2351060,9180,9180,9180,9180,0
|
|
20240312,122100,2351060,9180,9180,9180,9180,0
|
|
20240312,122000,2351060,9180,9180,9180,9180,0
|
|
20240312,121900,2351060,9180,9180,9180,9180,0
|
|
20240312,121800,2351060,9180,9180,9180,9180,0
|
|
20240312,121700,2351060,9180,9180,9180,9180,0
|
|
20240312,121600,2351060,9180,9180,9180,9180,0
|
|
20240312,121500,2351060,9180,9180,9180,9180,0
|
|
20240312,121400,2351060,9180,9180,9180,9180,0
|
|
20240312,121300,2351060,9180,9180,9180,9180,0
|
|
20240312,121200,2351060,9180,9180,9180,9180,0
|
|
20240312,121100,2351060,9180,9180,9180,9180,0
|
|
20240312,121000,2351060,9180,9180,9180,9180,0
|
|
20240312,120900,2351060,9180,9180,9180,9180,0
|
|
20240312,120800,2351060,9180,9180,9180,9180,0
|
|
20240312,120700,2351060,9180,9180,9180,9180,0
|
|
20240312,120600,2351060,9180,9180,9180,9180,0
|
|
20240312,120500,2351060,9180,9180,9180,9180,0
|
|
20240312,120400,2351060,9180,9180,9180,9180,0
|
|
20240312,120300,2351060,9180,9180,9180,9180,0
|
|
20240312,120200,2351060,9180,9180,9180,9180,0
|
|
20240312,120100,2351060,9180,9180,9180,9180,12
|
|
20240312,120000,2240900,9180,9180,9180,9180,1
|
|
20240312,115900,2231720,9180,9180,9180,9180,0
|
|
20240312,115800,2231720,9180,9180,9180,9180,0
|
|
20240312,115700,2231720,9180,9180,9180,9180,0
|
|
20240312,115600,2231720,9180,9180,9180,9180,0
|
|
20240312,115500,2231720,9180,9180,9180,9180,0
|
|
20240312,115400,2231720,9180,9180,9180,9180,0
|
|
20240312,115300,2231720,9180,9180,9180,9180,0
|
|
20240312,115200,2231720,9180,9180,9180,9180,0
|
|
20240312,115100,2231720,9180,9180,9180,9180,0
|
|
20240312,115000,2231720,9180,9180,9180,9180,0
|
|
20240312,114900,2231720,9180,9180,9180,9180,0
|
|
20240312,114800,2231720,9180,9180,9180,9180,0
|
|
20240312,114700,2231720,9180,9180,9180,9180,0
|
|
20240312,114600,2231720,9180,9180,9180,9180,0
|
|
20240312,114500,2231720,9180,9180,9180,9180,0
|
|
20240312,114400,2231720,9180,9180,9180,9180,0
|
|
20240312,114300,2231720,9180,9180,9180,9180,0
|
|
20240312,114200,2231720,9180,9180,9180,9180,0
|
|
20240312,114100,2231720,9180,9170,9180,9170,2
|
|
20240312,114000,2213370,9120,9120,9120,9120,0
|
|
20240312,113900,2213370,9120,9120,9120,9120,0
|
|
20240312,113800,2213370,9120,9150,9150,9120,51
|
|
20240312,113700,1747660,9180,9180,9180,9180,0
|
|
20240312,113600,1747660,9180,9180,9180,9180,0
|
|
20240312,113500,1747660,9180,9180,9180,9180,0
|
|
20240312,113400,1747660,9180,9180,9180,9180,0
|
|
20240312,113300,1747660,9180,9180,9180,9180,0
|
|
20240312,113200,1747660,9180,9180,9180,9180,0
|
|
20240312,113100,1747660,9180,9180,9180,9180,0
|
|
20240312,113000,1747660,9180,9180,9180,9180,0
|
|
20240312,112900,1747660,9180,9180,9180,9180,0
|
|
20240312,112800,1747660,9180,9180,9180,9180,0
|
|
20240312,112700,1747660,9180,9180,9180,9180,0
|
|
20240312,112600,1747660,9180,9180,9180,9180,0
|
|
20240312,112500,1747660,9180,9180,9180,9180,0
|
|
20240312,112400,1747660,9180,9180,9180,9180,0
|
|
20240312,112300,1747660,9180,9180,9180,9180,0
|
|
20240312,112200,1747660,9180,9180,9180,9180,0
|
|
20240312,112100,1747660,9180,9180,9180,9180,0
|
|
20240312,112000,1747660,9180,9180,9180,9180,0
|
|
20240312,111900,1747660,9180,9180,9180,9180,0
|
|
20240312,111800,1747660,9180,9180,9180,9180,0
|
|
20240312,111700,1747660,9180,9180,9180,9180,0
|
|
20240312,111600,1747660,9180,9180,9180,9180,0
|
|
20240312,111500,1747660,9180,9180,9180,9180,0
|
|
20240312,111400,1747660,9180,9180,9180,9180,0
|
|
20240312,111300,1747660,9180,9180,9180,9180,0
|
|
20240312,111200,1747660,9180,9180,9180,9180,0
|
|
20240312,111100,1747660,9180,9180,9180,9180,0
|
|
20240312,111000,1747660,9180,9180,9180,9180,0
|
|
20240312,110900,1747660,9180,9180,9180,9180,0
|
|
20240312,110800,1747660,9180,9180,9180,9180,0
|
|
20240312,110700,1747660,9180,9180,9180,9180,0
|
|
20240312,110600,1747660,9180,9180,9180,9180,0
|
|
20240312,110500,1747660,9180,9180,9180,9180,0
|
|
20240312,110400,1747660,9180,9180,9180,9180,0
|
|
20240312,110300,1747660,9180,9180,9180,9180,10
|
|
20240312,110200,1655860,9180,9180,9180,9180,0
|
|
20240312,110100,1655860,9180,9180,9180,9180,0
|
|
20240312,110000,1655860,9180,9180,9180,9180,0
|
|
20240312,105900,1655860,9180,9180,9180,9180,0
|
|
20240312,105800,1655860,9180,9180,9180,9180,0
|
|
20240312,105700,1655860,9180,9180,9180,9180,5
|
|
20240312,105600,1609960,9180,9180,9180,9180,0
|
|
20240312,105500,1609960,9180,9180,9180,9180,0
|
|
20240312,105400,1609960,9180,9180,9180,9180,0
|
|
20240312,105300,1609960,9180,9180,9180,9180,0
|
|
20240312,105200,1609960,9180,9180,9180,9180,0
|
|
20240312,105100,1609960,9180,9180,9180,9180,0
|
|
20240312,105000,1609960,9180,9180,9180,9180,0
|
|
20240312,104900,1609960,9180,9180,9180,9180,0
|
|
20240312,104800,1609960,9180,9180,9180,9180,0
|
|
20240312,104700,1609960,9180,9180,9180,9180,0
|
|
20240312,104600,1609960,9180,9180,9180,9180,0
|
|
20240312,104500,1609960,9180,9180,9180,9180,0
|
|
20240312,104400,1609960,9180,9180,9180,9180,0
|
|
20240312,104300,1609960,9180,9180,9180,9180,0
|
|
20240312,104200,1609960,9180,9180,9180,9180,0
|
|
20240312,104100,1609960,9180,9180,9180,9180,0
|
|
20240312,104000,1609960,9180,9180,9180,9180,0
|
|
20240312,103900,1609960,9180,9180,9180,9180,0
|
|
20240312,103800,1609960,9180,9180,9180,9180,0
|
|
20240312,103700,1609960,9180,9180,9180,9180,0
|
|
20240312,103600,1609960,9180,9180,9180,9180,0
|
|
20240312,103500,1609960,9180,9180,9180,9180,0
|
|
20240312,103400,1609960,9180,9180,9180,9180,0
|
|
20240312,103300,1609960,9180,9180,9180,9180,0
|
|
20240312,103200,1609960,9180,9180,9180,9180,0
|
|
20240312,103100,1609960,9180,9180,9180,9180,0
|
|
20240312,103000,1609960,9180,9180,9180,9180,0
|
|
20240312,102900,1609960,9180,9180,9180,9180,0
|
|
20240312,102800,1609960,9180,9180,9180,9180,0
|
|
20240312,102700,1609960,9180,9180,9180,9180,0
|
|
20240312,102600,1609960,9180,9180,9180,9180,0
|
|
20240312,102500,1609960,9180,9180,9180,9180,0
|
|
20240312,102400,1609960,9180,9180,9180,9180,0
|
|
20240312,102300,1609960,9180,9180,9180,9180,0
|
|
20240312,102200,1609960,9180,9180,9180,9180,0
|
|
20240312,102100,1609960,9180,9180,9180,9180,0
|
|
20240312,102000,1609960,9180,9180,9180,9180,0
|
|
20240312,101900,1609960,9180,9180,9180,9180,0
|
|
20240312,101800,1609960,9180,9180,9180,9180,0
|
|
20240312,101700,1609960,9180,9180,9180,9180,0
|
|
20240312,101600,1609960,9180,9180,9180,9180,0
|
|
20240312,101500,1609960,9180,9170,9180,9170,2
|
|
20240312,101400,1591610,9170,9170,9170,9170,2
|
|
20240312,101300,1573270,9180,9180,9180,9180,0
|
|
20240312,101200,1573270,9180,9180,9180,9180,0
|
|
20240312,101100,1573270,9180,9180,9180,9180,0
|
|
20240312,101000,1573270,9180,9180,9180,9180,0
|
|
20240312,100900,1573270,9180,9180,9180,9180,0
|
|
20240312,100800,1573270,9180,9180,9180,9180,0
|
|
20240312,100700,1573270,9180,9180,9180,9180,0
|
|
20240312,100600,1573270,9180,9180,9180,9180,0
|
|
20240312,100500,1573270,9180,9180,9180,9180,0
|
|
20240312,100400,1573270,9180,9180,9180,9180,0
|
|
20240312,100300,1573270,9180,9180,9180,9180,0
|
|
20240312,100200,1573270,9180,9180,9180,9180,0
|
|
20240312,100100,1573270,9180,9180,9180,9180,0
|
|
20240312,100000,1573270,9180,9180,9180,9180,0
|
|
20240312,095900,1573270,9180,9180,9180,9180,0
|
|
20240312,095800,1573270,9180,9180,9180,9180,0
|
|
20240312,095700,1573270,9180,9180,9180,9180,0
|
|
20240312,095600,1573270,9180,9180,9180,9180,0
|
|
20240312,095500,1573270,9180,9180,9180,9180,0
|
|
20240312,095400,1573270,9180,9180,9180,9180,0
|
|
20240312,095300,1573270,9180,9180,9180,9180,0
|
|
20240312,095200,1573270,9180,9180,9180,9180,0
|
|
20240312,095100,1573270,9180,9180,9180,9180,0
|
|
20240312,095000,1573270,9180,9180,9180,9180,0
|
|
20240312,094900,1573270,9180,9180,9180,9180,16
|
|
20240312,094800,1426390,9180,9180,9180,9180,2
|
|
20240312,094700,1408030,9190,9190,9190,9190,0
|
|
20240312,094600,1408030,9190,9190,9190,9190,0
|
|
20240312,094500,1408030,9190,9190,9190,9190,0
|
|
20240312,094400,1408030,9190,9190,9190,9190,0
|
|
20240312,094300,1408030,9190,9190,9190,9190,0
|
|
20240312,094200,1408030,9190,9190,9190,9190,0
|
|
20240312,094100,1408030,9190,9190,9190,9190,0
|
|
20240312,094000,1408030,9190,9190,9190,9190,0
|
|
20240312,093900,1408030,9190,9190,9190,9190,0
|
|
20240312,093800,1408030,9190,9190,9190,9190,0
|
|
20240312,093700,1408030,9190,9190,9190,9190,16
|
|
20240312,093600,1260990,9120,9120,9120,9120,0
|
|
20240312,093500,1260990,9120,9120,9120,9120,0
|
|
20240312,093400,1260990,9120,9120,9120,9120,0
|
|
20240312,093300,1260990,9120,9120,9120,9120,0
|
|
20240312,093200,1260990,9120,9120,9120,9120,0
|
|
20240312,093100,1260990,9120,9120,9120,9120,0
|
|
20240312,093000,1260990,9120,9120,9120,9120,0
|
|
20240312,092900,1260990,9120,9120,9120,9120,0
|
|
20240312,092800,1260990,9120,9120,9120,9120,0
|
|
20240312,092700,1260990,9120,9120,9120,9120,0
|
|
20240312,092600,1260990,9120,9120,9120,9120,0
|
|
20240312,092500,1260990,9120,9120,9120,9120,0
|
|
20240312,092400,1260990,9120,9120,9120,9120,0
|
|
20240312,092300,1260990,9120,9120,9120,9120,1
|
|
20240312,092200,1251870,9120,9120,9120,9120,0
|
|
20240312,092100,1251870,9120,9120,9120,9120,0
|
|
20240312,092000,1251870,9120,9120,9120,9120,0
|
|
20240312,091900,1251870,9120,9120,9120,9120,0
|
|
20240312,091800,1251870,9120,9120,9120,9120,2
|
|
20240312,091700,1233630,9200,9200,9200,9200,0
|
|
20240312,091600,1233630,9200,9200,9200,9200,22
|
|
20240312,091500,1031230,9210,9210,9210,9210,0
|
|
20240312,091400,1031230,9210,9210,9210,9210,0
|
|
20240312,091300,1031230,9210,9200,9210,9200,30
|
|
20240312,091200,754940,9210,9210,9210,9210,0
|
|
20240312,091100,754940,9210,9210,9210,9210,0
|
|
20240312,091000,754940,9210,9210,9210,9210,0
|
|
20240312,090900,754940,9210,9210,9210,9210,0
|
|
20240312,090800,754940,9210,9210,9210,9210,0
|
|
20240312,090700,754940,9210,9190,9210,9190,50
|
|
20240312,090600,294470,9180,9180,9180,9180,0
|
|
20240312,090500,294470,9180,9180,9180,9180,1
|
|
20240312,090400,285290,9180,9180,9180,9180,0
|
|
20240312,090300,285290,9180,9180,9180,9180,0
|
|
20240312,090200,285290,9180,9180,9180,9180,0
|
|
20240312,090100,285290,9180,9180,9180,9180,0
|
|
20240312,090000,285290,9180,9210,9210,9180,31
|