679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,201600,67293340,6200,6200,6200,6200,183
|
|
20250304,201500,67293340,6200,6200,6200,6200,0
|
|
20250304,201400,67293340,6200,6200,6200,6200,0
|
|
20250304,201300,67293340,6200,6200,6200,6200,0
|
|
20250304,201200,67293340,6200,6200,6200,6200,0
|
|
20250304,201100,67293340,6200,6200,6200,6200,0
|
|
20250304,201000,67293340,6200,6200,6200,6200,0
|
|
20250304,200900,67293340,6200,6200,6200,6200,0
|
|
20250304,200800,67293340,6200,6200,6200,6200,0
|
|
20250304,200700,67293340,6200,6200,6200,6200,0
|
|
20250304,200600,67293340,6200,6200,6200,6200,0
|
|
20250304,200500,67293340,6200,6200,6200,6200,0
|
|
20250304,200400,67293340,6200,6200,6200,6200,0
|
|
20250304,200300,67293340,6200,6200,6200,6200,0
|
|
20250304,200200,67293340,6200,6200,6200,6200,0
|
|
20250304,200100,67293340,6200,6200,6200,6200,0
|
|
20250304,200000,67293340,6200,6200,6200,6200,0
|
|
20250304,195900,67293340,6200,6200,6200,6200,0
|
|
20250304,195800,67293340,6200,6200,6200,6200,0
|
|
20250304,195700,67293340,6200,6200,6200,6200,0
|
|
20250304,195600,67293340,6200,6200,6200,6200,0
|
|
20250304,195500,67293340,6200,6200,6200,6200,0
|
|
20250304,195400,67293340,6200,6200,6200,6200,0
|
|
20250304,195300,67293340,6200,6200,6200,6200,0
|
|
20250304,195200,67293340,6200,6200,6200,6200,0
|
|
20250304,195100,67293340,6200,6200,6200,6200,0
|
|
20250304,195000,67293340,6200,6200,6200,6200,0
|
|
20250304,194900,67293340,6200,6200,6200,6200,0
|
|
20250304,194800,67293340,6200,6200,6200,6200,0
|
|
20250304,194700,67293340,6200,6200,6200,6200,0
|
|
20250304,194600,67293340,6200,6200,6200,6200,183
|
|
20250304,194500,67293340,6200,6200,6200,6200,0
|
|
20250304,194400,67293340,6200,6200,6200,6200,0
|
|
20250304,194300,67293340,6200,6200,6200,6200,0
|
|
20250304,194200,67293340,6200,6200,6200,6200,0
|
|
20250304,194100,67293340,6200,6200,6200,6200,0
|
|
20250304,194000,67293340,6200,6200,6200,6200,0
|
|
20250304,193900,67293340,6200,6200,6200,6200,0
|
|
20250304,193800,67293340,6200,6200,6200,6200,0
|
|
20250304,193700,67293340,6200,6200,6200,6200,0
|
|
20250304,193600,67293340,6200,6200,6200,6200,0
|
|
20250304,193500,67293340,6200,6200,6200,6200,0
|
|
20250304,193400,67293340,6200,6200,6200,6200,0
|
|
20250304,193300,67293340,6200,6200,6200,6200,0
|
|
20250304,193200,67293340,6200,6200,6200,6200,0
|
|
20250304,193100,67293340,6200,6200,6200,6200,0
|
|
20250304,193000,67293340,6200,6200,6200,6200,0
|
|
20250304,192900,67293340,6200,6200,6200,6200,0
|
|
20250304,192800,67293340,6200,6200,6200,6200,0
|
|
20250304,192700,67293340,6200,6200,6200,6200,0
|
|
20250304,192600,67293340,6200,6200,6200,6200,0
|
|
20250304,192500,67293340,6200,6200,6200,6200,0
|
|
20250304,192400,67293340,6200,6200,6200,6200,0
|
|
20250304,192300,67293340,6200,6200,6200,6200,0
|
|
20250304,192200,67293340,6200,6200,6200,6200,0
|
|
20250304,192100,67293340,6200,6200,6200,6200,0
|
|
20250304,192000,67293340,6200,6200,6200,6200,0
|
|
20250304,191900,67293340,6200,6200,6200,6200,0
|
|
20250304,191800,67293340,6200,6200,6200,6200,0
|
|
20250304,191700,67293340,6200,6200,6200,6200,0
|
|
20250304,191600,67293340,6200,6200,6200,6200,183
|
|
20250304,191500,67293340,6200,6200,6200,6200,0
|
|
20250304,191400,67293340,6200,6200,6200,6200,0
|
|
20250304,191300,67293340,6200,6200,6200,6200,0
|
|
20250304,191200,67293340,6200,6200,6200,6200,0
|
|
20250304,191100,67293340,6200,6200,6200,6200,0
|
|
20250304,191000,67293340,6200,6200,6200,6200,0
|
|
20250304,190900,67293340,6200,6200,6200,6200,0
|
|
20250304,190800,67293340,6200,6200,6200,6200,0
|
|
20250304,190700,67293340,6200,6200,6200,6200,0
|
|
20250304,190600,67293340,6200,6200,6200,6200,0
|
|
20250304,190500,67293340,6200,6200,6200,6200,0
|
|
20250304,190400,67293340,6200,6200,6200,6200,0
|
|
20250304,190300,67293340,6200,6200,6200,6200,0
|
|
20250304,190200,67293340,6200,6200,6200,6200,0
|
|
20250304,190100,67293340,6200,6200,6200,6200,0
|
|
20250304,190000,67293340,6200,6200,6200,6200,0
|
|
20250304,185900,67293340,6200,6200,6200,6200,0
|
|
20250304,185800,67293340,6200,6200,6200,6200,0
|
|
20250304,185700,67293340,6200,6200,6200,6200,0
|
|
20250304,185600,67293340,6200,6200,6200,6200,0
|
|
20250304,185500,67293340,6200,6200,6200,6200,0
|
|
20250304,185400,67293340,6200,6200,6200,6200,0
|
|
20250304,185300,67293340,6200,6200,6200,6200,0
|
|
20250304,185200,67293340,6200,6200,6200,6200,0
|
|
20250304,185100,67293340,6200,6200,6200,6200,0
|
|
20250304,185000,67293340,6200,6200,6200,6200,0
|
|
20250304,184900,67293340,6200,6200,6200,6200,0
|
|
20250304,184800,67293340,6200,6200,6200,6200,0
|
|
20250304,184700,67293340,6200,6200,6200,6200,0
|
|
20250304,184600,67293340,6200,6200,6200,6200,183
|
|
20250304,184500,67293340,6200,6200,6200,6200,0
|
|
20250304,184400,67293340,6200,6200,6200,6200,0
|
|
20250304,184300,67293340,6200,6200,6200,6200,0
|
|
20250304,184200,67293340,6200,6200,6200,6200,0
|
|
20250304,184100,67293340,6200,6200,6200,6200,0
|
|
20250304,184000,67293340,6200,6200,6200,6200,0
|
|
20250304,183900,67293340,6200,6200,6200,6200,0
|
|
20250304,183800,67293340,6200,6200,6200,6200,0
|
|
20250304,183700,67293340,6200,6200,6200,6200,0
|
|
20250304,183600,67293340,6200,6200,6200,6200,0
|
|
20250304,183500,67293340,6200,6200,6200,6200,0
|
|
20250304,183400,67293340,6200,6200,6200,6200,0
|
|
20250304,183300,67293340,6200,6200,6200,6200,0
|
|
20250304,183200,67293340,6200,6200,6200,6200,0
|
|
20250304,183100,67293340,6200,6200,6200,6200,0
|
|
20250304,183000,67293340,6200,6200,6200,6200,0
|
|
20250304,182900,67293340,6200,6200,6200,6200,0
|
|
20250304,182800,67293340,6200,6200,6200,6200,0
|
|
20250304,182700,67293340,6200,6200,6200,6200,0
|
|
20250304,182600,67293340,6200,6200,6200,6200,0
|
|
20250304,182500,67293340,6200,6200,6200,6200,0
|
|
20250304,182400,67293340,6200,6200,6200,6200,0
|
|
20250304,182300,67293340,6200,6200,6200,6200,0
|
|
20250304,182200,67293340,6200,6200,6200,6200,0
|
|
20250304,182100,67293340,6200,6200,6200,6200,0
|
|
20250304,182000,67293340,6200,6200,6200,6200,0
|
|
20250304,181900,67293340,6200,6200,6200,6200,0
|
|
20250304,181800,67293340,6200,6200,6200,6200,0
|
|
20250304,181700,67293340,6200,6200,6200,6200,0
|
|
20250304,181600,67293340,6200,6200,6200,6200,183
|
|
20250304,181500,67293340,6200,6200,6200,6200,0
|
|
20250304,181400,67293340,6200,6200,6200,6200,0
|
|
20250304,181300,67293340,6200,6200,6200,6200,0
|
|
20250304,181200,67293340,6200,6200,6200,6200,0
|
|
20250304,181100,67293340,6200,6200,6200,6200,0
|
|
20250304,181000,67293340,6200,6200,6200,6200,0
|
|
20250304,180900,67293340,6200,6200,6200,6200,0
|
|
20250304,180800,67293340,6200,6200,6200,6200,0
|
|
20250304,180700,67293340,6200,6200,6200,6200,0
|
|
20250304,180600,67293340,6200,6200,6200,6200,0
|
|
20250304,180500,67293340,6200,6200,6200,6200,0
|
|
20250304,180400,67293340,6200,6200,6200,6200,0
|
|
20250304,180300,67293340,6200,6200,6200,6200,0
|
|
20250304,180200,67293340,6200,6200,6200,6200,0
|
|
20250304,180100,67293340,6200,6200,6200,6200,0
|
|
20250304,180000,67293340,6200,6200,6200,6200,0
|
|
20250304,175900,67293340,6200,6200,6200,6200,0
|
|
20250304,175800,67293340,6200,6200,6200,6200,0
|
|
20250304,175700,67293340,6200,6200,6200,6200,0
|
|
20250304,175600,67293340,6200,6200,6200,6200,0
|
|
20250304,175500,67293340,6200,6200,6200,6200,0
|
|
20250304,175400,67293340,6200,6200,6200,6200,0
|
|
20250304,175300,67293340,6200,6200,6200,6200,0
|
|
20250304,175200,67293340,6200,6200,6200,6200,0
|
|
20250304,175100,67293340,6200,6200,6200,6200,0
|
|
20250304,175000,67293340,6200,6200,6200,6200,0
|
|
20250304,174900,67293340,6200,6200,6200,6200,0
|
|
20250304,174800,67293340,6200,6200,6200,6200,0
|
|
20250304,174700,67293340,6200,6200,6200,6200,0
|
|
20250304,174600,67293340,6200,6200,6200,6200,183
|
|
20250304,174500,67293340,6200,6200,6200,6200,0
|
|
20250304,174400,67293340,6200,6200,6200,6200,0
|
|
20250304,174300,67293340,6200,6200,6200,6200,0
|
|
20250304,174200,67293340,6200,6200,6200,6200,0
|
|
20250304,174100,67293340,6200,6200,6200,6200,0
|
|
20250304,174000,67293340,6200,6200,6200,6200,0
|
|
20250304,173900,67293340,6200,6200,6200,6200,0
|
|
20250304,173800,67293340,6200,6200,6200,6200,0
|
|
20250304,173700,67293340,6200,6200,6200,6200,0
|
|
20250304,173600,67293340,6200,6200,6200,6200,0
|
|
20250304,173500,67293340,6200,6200,6200,6200,0
|
|
20250304,173400,67293340,6200,6200,6200,6200,0
|
|
20250304,173300,67293340,6200,6200,6200,6200,0
|
|
20250304,173200,67293340,6200,6200,6200,6200,0
|
|
20250304,173100,67293340,6200,6200,6200,6200,0
|
|
20250304,173000,67293340,6200,6200,6200,6200,0
|
|
20250304,172900,67293340,6200,6200,6200,6200,0
|
|
20250304,172800,67293340,6200,6200,6200,6200,0
|
|
20250304,172700,67293340,6200,6200,6200,6200,0
|
|
20250304,172600,67293340,6200,6200,6200,6200,0
|
|
20250304,172500,67293340,6200,6200,6200,6200,0
|
|
20250304,172400,67293340,6200,6200,6200,6200,0
|
|
20250304,172300,67293340,6200,6200,6200,6200,0
|
|
20250304,172200,67293340,6200,6200,6200,6200,0
|
|
20250304,172100,67293340,6200,6200,6200,6200,0
|
|
20250304,172000,67293340,6200,6200,6200,6200,0
|
|
20250304,171900,67293340,6200,6200,6200,6200,0
|
|
20250304,171800,67293340,6200,6200,6200,6200,0
|
|
20250304,171700,67293340,6200,6200,6200,6200,0
|
|
20250304,171600,67293340,6200,6200,6200,6200,183
|
|
20250304,171500,67293340,6200,6200,6200,6200,0
|
|
20250304,171400,67293340,6200,6200,6200,6200,0
|
|
20250304,171300,67293340,6200,6200,6200,6200,0
|
|
20250304,171200,67293340,6200,6200,6200,6200,0
|
|
20250304,171100,67293340,6200,6200,6200,6200,0
|
|
20250304,171000,67293340,6200,6200,6200,6200,0
|
|
20250304,170900,67293340,6200,6200,6200,6200,0
|
|
20250304,170800,67293340,6200,6200,6200,6200,0
|
|
20250304,170700,67293340,6200,6200,6200,6200,0
|
|
20250304,170600,67293340,6200,6200,6200,6200,0
|
|
20250304,170500,67293340,6200,6200,6200,6200,0
|
|
20250304,170400,67293340,6200,6200,6200,6200,0
|
|
20250304,170300,67293340,6200,6200,6200,6200,0
|
|
20250304,170200,67293340,6200,6200,6200,6200,0
|
|
20250304,170100,67293340,6200,6200,6200,6200,0
|
|
20250304,170000,67293340,6200,6200,6200,6200,0
|
|
20250304,165900,67293340,6200,6200,6200,6200,0
|
|
20250304,165800,67293340,6200,6200,6200,6200,0
|
|
20250304,165700,67293340,6200,6200,6200,6200,0
|
|
20250304,165600,67293340,6200,6200,6200,6200,0
|
|
20250304,165500,67293340,6200,6200,6200,6200,0
|
|
20250304,165400,67293340,6200,6200,6200,6200,0
|
|
20250304,165300,67293340,6200,6200,6200,6200,0
|
|
20250304,165200,67293340,6200,6200,6200,6200,0
|
|
20250304,165100,67293340,6200,6200,6200,6200,0
|
|
20250304,165000,67293340,6200,6200,6200,6200,0
|
|
20250304,164900,67293340,6200,6200,6200,6200,0
|
|
20250304,164800,67293340,6200,6200,6200,6200,0
|
|
20250304,164700,67293340,6200,6200,6200,6200,0
|
|
20250304,164600,67293340,6200,6200,6200,6200,183
|
|
20250304,164500,67293340,6200,6200,6200,6200,0
|
|
20250304,164400,67293340,6200,6200,6200,6200,0
|
|
20250304,164300,67293340,6200,6200,6200,6200,0
|
|
20250304,164200,67293340,6200,6200,6200,6200,0
|
|
20250304,164100,67293340,6200,6200,6200,6200,0
|
|
20250304,164000,67293340,6200,6200,6200,6200,0
|
|
20250304,163900,67293340,6200,6200,6200,6200,0
|
|
20250304,163800,67293340,6200,6200,6200,6200,0
|
|
20250304,163700,67293340,6200,6200,6200,6200,0
|
|
20250304,163600,67293340,6200,6200,6200,6200,0
|
|
20250304,163500,67293340,6200,6200,6200,6200,0
|
|
20250304,163400,67293340,6200,6200,6200,6200,0
|
|
20250304,163300,67293340,6200,6200,6200,6200,0
|
|
20250304,163200,67293340,6200,6200,6200,6200,0
|
|
20250304,163100,67293340,6200,6200,6200,6200,0
|
|
20250304,163000,67293340,6200,6200,6200,6200,0
|
|
20250304,162900,67293340,6200,6200,6200,6200,0
|
|
20250304,162800,67293340,6200,6200,6200,6200,0
|
|
20250304,162700,67293340,6200,6200,6200,6200,0
|
|
20250304,162600,67293340,6200,6200,6200,6200,0
|
|
20250304,162500,67293340,6200,6200,6200,6200,0
|
|
20250304,162400,67293340,6200,6200,6200,6200,0
|
|
20250304,162300,67293340,6200,6200,6200,6200,0
|
|
20250304,162200,67293340,6200,6200,6200,6200,0
|
|
20250304,162100,67293340,6200,6200,6200,6200,0
|
|
20250304,162000,67293340,6200,6200,6200,6200,0
|
|
20250304,161900,67293340,6200,6200,6200,6200,0
|
|
20250304,161800,67293340,6200,6200,6200,6200,0
|
|
20250304,161700,67293340,6200,6200,6200,6200,0
|
|
20250304,161600,67293340,6200,6200,6200,6200,183
|
|
20250304,161500,67293340,6200,6200,6200,6200,0
|
|
20250304,161400,67293340,6200,6200,6200,6200,0
|
|
20250304,161300,67293340,6200,6200,6200,6200,0
|
|
20250304,161200,67293340,6200,6200,6200,6200,0
|
|
20250304,161100,67293340,6200,6200,6200,6200,0
|
|
20250304,161000,67293340,6200,6200,6200,6200,0
|
|
20250304,160900,67293340,6200,6200,6200,6200,0
|
|
20250304,160800,67293340,6200,6200,6200,6200,0
|
|
20250304,160700,67293340,6200,6200,6200,6200,0
|
|
20250304,160600,67293340,6200,6200,6200,6200,0
|
|
20250304,160500,67293340,6200,6200,6200,6200,0
|
|
20250304,160400,67293340,6200,6200,6200,6200,0
|
|
20250304,160300,67293340,6200,6200,6200,6200,0
|
|
20250304,160200,67293340,6200,6200,6200,6200,0
|
|
20250304,160100,67293340,6200,6200,6200,6200,0
|
|
20250304,160000,67293340,6200,6200,6200,6200,0
|
|
20250304,155900,67293340,6200,6200,6200,6200,0
|
|
20250304,155800,67293340,6200,6200,6200,6200,0
|
|
20250304,155700,67293340,6200,6200,6200,6200,0
|
|
20250304,155600,67293340,6200,6200,6200,6200,0
|
|
20250304,155500,67293340,6200,6200,6200,6200,0
|
|
20250304,155400,67293340,6200,6200,6200,6200,0
|
|
20250304,155300,67293340,6200,6200,6200,6200,0
|
|
20250304,155200,67293340,6200,6200,6200,6200,0
|
|
20250304,155100,67293340,6200,6200,6200,6200,0
|
|
20250304,155000,67293340,6200,6200,6200,6200,0
|
|
20250304,154900,67293340,6200,6200,6200,6200,0
|
|
20250304,154800,67293340,6200,6200,6200,6200,0
|
|
20250304,154700,67293340,6200,6200,6200,6200,0
|
|
20250304,154600,67293340,6200,6200,6200,6200,183
|
|
20250304,154500,67293340,6200,6200,6200,6200,0
|
|
20250304,154400,67293340,6200,6200,6200,6200,0
|
|
20250304,154300,67293340,6200,6200,6200,6200,0
|
|
20250304,154200,67293340,6200,6200,6200,6200,0
|
|
20250304,154100,67293340,6200,6200,6200,6200,0
|
|
20250304,154000,67293340,6200,6200,6200,6200,0
|
|
20250304,153900,67293340,6200,6200,6200,6200,0
|
|
20250304,153800,67293340,6200,6200,6200,6200,0
|
|
20250304,153700,67293340,6200,6200,6200,6200,0
|
|
20250304,153600,67293340,6200,6200,6200,6200,0
|
|
20250304,153500,67293340,6200,6200,6200,6200,0
|
|
20250304,153400,67293340,6200,6200,6200,6200,0
|
|
20250304,153300,67293340,6200,6200,6200,6200,0
|
|
20250304,153200,67293340,6200,6200,6200,6200,0
|
|
20250304,153100,67293340,6200,6200,6200,6200,0
|
|
20250304,153000,67293340,6200,6200,6200,6200,183
|
|
20250304,152900,66158740,6200,6200,6200,6200,0
|
|
20250304,152800,66158740,6200,6200,6200,6200,0
|
|
20250304,152700,66158740,6200,6200,6200,6200,0
|
|
20250304,152600,66158740,6200,6200,6200,6200,0
|
|
20250304,152500,66158740,6200,6200,6200,6200,0
|
|
20250304,152400,66158740,6200,6200,6200,6200,0
|
|
20250304,152300,66158740,6200,6200,6200,6200,0
|
|
20250304,152200,66158740,6200,6200,6200,6200,0
|
|
20250304,152100,66158740,6200,6200,6200,6200,0
|
|
20250304,152000,66158740,6200,6200,6200,6200,0
|
|
20250304,151900,66158740,6200,6200,6200,6200,0
|
|
20250304,151800,66158740,6200,6200,6200,6200,0
|
|
20250304,151700,66158740,6200,6200,6200,6200,0
|
|
20250304,151600,66158740,6200,6200,6200,6200,0
|
|
20250304,151500,66158740,6200,6200,6200,6200,0
|
|
20250304,151400,66158740,6200,6200,6200,6200,0
|
|
20250304,151300,66158740,6200,6200,6200,6200,0
|
|
20250304,151200,66158740,6200,6200,6200,6200,0
|
|
20250304,151100,66158740,6200,6200,6200,6200,0
|
|
20250304,151000,66158740,6200,6200,6200,6200,0
|
|
20250304,150900,66158740,6200,6200,6200,6200,0
|
|
20250304,150800,66158740,6200,6200,6200,6200,0
|
|
20250304,150700,66158740,6200,6200,6200,6200,0
|
|
20250304,150600,66158740,6200,6200,6200,6200,0
|
|
20250304,150500,66158740,6200,6200,6200,6200,0
|
|
20250304,150400,66158740,6200,6200,6200,6200,0
|
|
20250304,150300,66158740,6200,6200,6200,6200,0
|
|
20250304,150200,66158740,6200,6200,6200,6200,0
|
|
20250304,150100,66158740,6200,6200,6200,6200,0
|
|
20250304,150000,66158740,6200,6200,6200,6200,0
|
|
20250304,145900,66158740,6200,6180,6200,6180,6
|
|
20250304,145800,66121640,6200,6200,6200,6200,0
|
|
20250304,145700,66121640,6200,6200,6200,6200,0
|
|
20250304,145600,66121640,6200,6200,6200,6200,0
|
|
20250304,145500,66121640,6200,6200,6200,6200,0
|
|
20250304,145400,66121640,6200,6200,6200,6200,0
|
|
20250304,145300,66121640,6200,6200,6200,6200,0
|
|
20250304,145200,66121640,6200,6200,6200,6200,0
|
|
20250304,145100,66121640,6200,6200,6200,6200,0
|
|
20250304,145000,66121640,6200,6200,6200,6200,0
|
|
20250304,144900,66121640,6200,6200,6200,6200,0
|
|
20250304,144800,66121640,6200,6200,6200,6200,0
|
|
20250304,144700,66121640,6200,6200,6200,6200,0
|
|
20250304,144600,66121640,6200,6200,6200,6200,0
|
|
20250304,144500,66121640,6200,6200,6200,6200,0
|
|
20250304,144400,66121640,6200,6200,6200,6200,0
|
|
20250304,144300,66121640,6200,6200,6200,6200,0
|
|
20250304,144200,66121640,6200,6200,6200,6200,0
|
|
20250304,144100,66121640,6200,6200,6200,6200,0
|
|
20250304,144000,66121640,6200,6200,6200,6200,0
|
|
20250304,143900,66121640,6200,6200,6200,6200,0
|
|
20250304,143800,66121640,6200,6200,6200,6200,0
|
|
20250304,143700,66121640,6200,6200,6200,6200,0
|
|
20250304,143600,66121640,6200,6200,6200,6200,0
|
|
20250304,143500,66121640,6200,6200,6200,6200,0
|
|
20250304,143400,66121640,6200,6200,6200,6200,0
|
|
20250304,143300,66121640,6200,6200,6200,6200,1
|
|
20250304,143200,66115440,6170,6170,6170,6170,104
|
|
20250304,143100,65473760,6170,6200,6200,6150,854
|
|
20250304,143000,60209980,6160,6170,6170,6160,352
|
|
20250304,142900,58040660,6170,6170,6170,6170,0
|
|
20250304,142800,58040660,6170,6170,6170,6170,0
|
|
20250304,142700,58040660,6170,6170,6170,6170,100
|
|
20250304,142600,57423660,6170,6170,6170,6170,0
|
|
20250304,142500,57423660,6170,6170,6170,6170,0
|
|
20250304,142400,57423660,6170,6170,6170,6170,0
|
|
20250304,142300,57423660,6170,6170,6170,6170,0
|
|
20250304,142200,57423660,6170,6170,6170,6170,0
|
|
20250304,142100,57423660,6170,6170,6170,6170,0
|
|
20250304,142000,57423660,6170,6170,6170,6170,0
|
|
20250304,141900,57423660,6170,6170,6170,6170,0
|
|
20250304,141800,57423660,6170,6170,6170,6170,0
|
|
20250304,141700,57423660,6170,6170,6170,6170,100
|
|
20250304,141600,56806660,6200,6200,6200,6200,10
|
|
20250304,141500,56744660,6210,6210,6210,6210,0
|
|
20250304,141400,56744660,6210,6210,6210,6210,0
|
|
20250304,141300,56744660,6210,6210,6210,6210,0
|
|
20250304,141200,56744660,6210,6210,6210,6210,0
|
|
20250304,141100,56744660,6210,6210,6210,6210,0
|
|
20250304,141000,56744660,6210,6210,6210,6210,0
|
|
20250304,140900,56744660,6210,6210,6210,6210,0
|
|
20250304,140800,56744660,6210,6210,6210,6210,0
|
|
20250304,140700,56744660,6210,6210,6210,6210,0
|
|
20250304,140600,56744660,6210,6210,6210,6210,0
|
|
20250304,140500,56744660,6210,6210,6210,6210,0
|
|
20250304,140400,56744660,6210,6200,6210,6170,392
|
|
20250304,140300,54319980,6200,6170,6200,6170,250
|
|
20250304,140200,52777450,6180,6180,6180,6180,0
|
|
20250304,140100,52777450,6180,6180,6180,6180,100
|
|
20250304,140000,52159450,6220,6220,6220,6220,0
|
|
20250304,135900,52159450,6220,6220,6220,6220,0
|
|
20250304,135800,52159450,6220,6220,6220,6220,0
|
|
20250304,135700,52159450,6220,6220,6220,6220,0
|
|
20250304,135600,52159450,6220,6220,6220,6220,0
|
|
20250304,135500,52159450,6220,6220,6220,6220,0
|
|
20250304,135400,52159450,6220,6220,6220,6220,0
|
|
20250304,135300,52159450,6220,6220,6220,6220,0
|
|
20250304,135200,52159450,6220,6220,6220,6220,0
|
|
20250304,135100,52159450,6220,6220,6220,6220,0
|
|
20250304,135000,52159450,6220,6220,6220,6220,0
|
|
20250304,134900,52159450,6220,6220,6220,6220,0
|
|
20250304,134800,52159450,6220,6220,6220,6220,0
|
|
20250304,134700,52159450,6220,6220,6220,6220,10
|
|
20250304,134600,52097250,6230,6230,6230,6230,0
|
|
20250304,134500,52097250,6230,6230,6230,6230,0
|
|
20250304,134400,52097250,6230,6230,6230,6230,0
|
|
20250304,134300,52097250,6230,6230,6230,6230,0
|
|
20250304,134200,52097250,6230,6230,6230,6230,0
|
|
20250304,134100,52097250,6230,6230,6230,6230,0
|
|
20250304,134000,52097250,6230,6230,6230,6230,0
|
|
20250304,133900,52097250,6230,6230,6230,6230,0
|
|
20250304,133800,52097250,6230,6230,6230,6230,0
|
|
20250304,133700,52097250,6230,6230,6230,6230,0
|
|
20250304,133600,52097250,6230,6230,6230,6230,0
|
|
20250304,133500,52097250,6230,6230,6230,6230,0
|
|
20250304,133400,52097250,6230,6230,6230,6230,0
|
|
20250304,133300,52097250,6230,6230,6230,6230,0
|
|
20250304,133200,52097250,6230,6230,6230,6230,0
|
|
20250304,133100,52097250,6230,6230,6230,6230,0
|
|
20250304,133000,52097250,6230,6230,6230,6230,0
|
|
20250304,132900,52097250,6230,6230,6230,6230,0
|
|
20250304,132800,52097250,6230,6230,6230,6230,0
|
|
20250304,132700,52097250,6230,6230,6230,6230,0
|
|
20250304,132600,52097250,6230,6210,6230,6210,60
|
|
20250304,132500,51724470,6220,6190,6220,6190,105
|
|
20250304,132400,51074460,6190,6190,6190,6190,100
|
|
20250304,132300,50455460,6190,6190,6190,6190,20
|
|
20250304,132200,50331660,6190,6190,6190,6190,0
|
|
20250304,132100,50331660,6190,6190,6190,6190,50
|
|
20250304,132000,50022160,6180,6180,6180,6180,0
|
|
20250304,131900,50022160,6180,6180,6180,6180,0
|
|
20250304,131800,50022160,6180,6180,6180,6180,0
|
|
20250304,131700,50022160,6180,6180,6180,6180,100
|
|
20250304,131600,49404160,6190,6190,6190,6190,150
|
|
20250304,131500,48475660,6190,6190,6190,6190,20
|
|
20250304,131400,48351860,6190,6190,6190,6190,0
|
|
20250304,131300,48351860,6190,6190,6190,6190,0
|
|
20250304,131200,48351860,6190,6190,6190,6190,0
|
|
20250304,131100,48351860,6190,6190,6190,6190,50
|
|
20250304,131000,48042360,6180,6190,6190,6180,8
|
|
20250304,130900,47992850,6210,6210,6210,6210,0
|
|
20250304,130800,47992850,6210,6210,6210,6210,0
|
|
20250304,130700,47992850,6210,6210,6210,6210,0
|
|
20250304,130600,47992850,6210,6210,6210,6210,0
|
|
20250304,130500,47992850,6210,6210,6210,6210,1
|
|
20250304,130400,47986640,6200,6200,6200,6200,0
|
|
20250304,130300,47986640,6200,6200,6200,6200,0
|
|
20250304,130200,47986640,6200,6220,6220,6190,13
|
|
20250304,130100,47906000,6230,6230,6230,6230,0
|
|
20250304,130000,47906000,6230,6230,6230,6230,0
|
|
20250304,125900,47906000,6230,6230,6230,6230,0
|
|
20250304,125800,47906000,6230,6230,6230,6230,0
|
|
20250304,125700,47906000,6230,6230,6230,6230,0
|
|
20250304,125600,47906000,6230,6230,6230,6230,0
|
|
20250304,125500,47906000,6230,6230,6230,6230,0
|
|
20250304,125400,47906000,6230,6230,6230,6230,0
|
|
20250304,125300,47906000,6230,6230,6230,6230,0
|
|
20250304,125200,47906000,6230,6230,6230,6230,0
|
|
20250304,125100,47906000,6230,6230,6230,6230,0
|
|
20250304,125000,47906000,6230,6230,6230,6230,0
|
|
20250304,124900,47906000,6230,6230,6230,6230,0
|
|
20250304,124800,47906000,6230,6230,6230,6230,0
|
|
20250304,124700,47906000,6230,6230,6230,6230,0
|
|
20250304,124600,47906000,6230,6230,6230,6230,0
|
|
20250304,124500,47906000,6230,6230,6230,6230,0
|
|
20250304,124400,47906000,6230,6220,6230,6220,10
|
|
20250304,124300,47843780,6220,6220,6220,6220,0
|
|
20250304,124200,47843780,6220,6220,6220,6220,0
|
|
20250304,124100,47843780,6220,6220,6220,6220,0
|
|
20250304,124000,47843780,6220,6220,6220,6220,0
|
|
20250304,123900,47843780,6220,6220,6220,6220,0
|
|
20250304,123800,47843780,6220,6220,6220,6220,0
|
|
20250304,123700,47843780,6220,6220,6220,6220,0
|
|
20250304,123600,47843780,6220,6220,6220,6220,0
|
|
20250304,123500,47843780,6220,6220,6220,6220,0
|
|
20250304,123400,47843780,6220,6220,6220,6220,0
|
|
20250304,123300,47843780,6220,6220,6220,6220,0
|
|
20250304,123200,47843780,6220,6220,6220,6220,1
|
|
20250304,123100,47837560,6160,6160,6160,6160,0
|
|
20250304,123000,47837560,6160,6160,6160,6160,0
|
|
20250304,122900,47837560,6160,6160,6160,6160,0
|
|
20250304,122800,47837560,6160,6160,6160,6160,0
|
|
20250304,122700,47837560,6160,6160,6160,6160,0
|
|
20250304,122600,47837560,6160,6160,6160,6160,0
|
|
20250304,122500,47837560,6160,6160,6160,6160,0
|
|
20250304,122400,47837560,6160,6160,6160,6160,142
|
|
20250304,122300,46962840,6240,6240,6240,6240,0
|
|
20250304,122200,46962840,6240,6240,6240,6240,0
|
|
20250304,122100,46962840,6240,6240,6240,6240,0
|
|
20250304,122000,46962840,6240,6240,6240,6240,0
|
|
20250304,121900,46962840,6240,6240,6240,6240,0
|
|
20250304,121800,46962840,6240,6240,6240,6240,0
|
|
20250304,121700,46962840,6240,6240,6240,6240,0
|
|
20250304,121600,46962840,6240,6240,6240,6240,0
|
|
20250304,121500,46962840,6240,6240,6240,6240,0
|
|
20250304,121400,46962840,6240,6240,6240,6240,0
|
|
20250304,121300,46962840,6240,6240,6240,6240,0
|
|
20250304,121200,46962840,6240,6240,6240,6240,0
|
|
20250304,121100,46962840,6240,6240,6240,6240,0
|
|
20250304,121000,46962840,6240,6240,6240,6240,0
|
|
20250304,120900,46962840,6240,6240,6240,6240,0
|
|
20250304,120800,46962840,6240,6240,6240,6240,0
|
|
20250304,120700,46962840,6240,6240,6240,6240,0
|
|
20250304,120600,46962840,6240,6240,6240,6240,0
|
|
20250304,120500,46962840,6240,6240,6240,6240,0
|
|
20250304,120400,46962840,6240,6240,6240,6240,0
|
|
20250304,120300,46962840,6240,6240,6240,6240,0
|
|
20250304,120200,46962840,6240,6240,6240,6240,0
|
|
20250304,120100,46962840,6240,6240,6240,6240,0
|
|
20250304,120000,46962840,6240,6240,6240,6240,5
|
|
20250304,115900,46931640,6250,6250,6250,6250,0
|
|
20250304,115800,46931640,6250,6250,6250,6250,0
|
|
20250304,115700,46931640,6250,6250,6250,6250,0
|
|
20250304,115600,46931640,6250,6250,6250,6250,0
|
|
20250304,115500,46931640,6250,6250,6250,6250,0
|
|
20250304,115400,46931640,6250,6250,6250,6250,0
|
|
20250304,115300,46931640,6250,6250,6250,6250,0
|
|
20250304,115200,46931640,6250,6250,6250,6250,0
|
|
20250304,115100,46931640,6250,6250,6250,6250,0
|
|
20250304,115000,46931640,6250,6250,6250,6250,0
|
|
20250304,114900,46931640,6250,6250,6250,6250,0
|
|
20250304,114800,46931640,6250,6240,6250,6240,2
|
|
20250304,114700,46919150,6250,6250,6250,6250,0
|
|
20250304,114600,46919150,6250,6250,6250,6250,0
|
|
20250304,114500,46919150,6250,6250,6250,6250,0
|
|
20250304,114400,46919150,6250,6250,6250,6250,0
|
|
20250304,114300,46919150,6250,6250,6250,6250,0
|
|
20250304,114200,46919150,6250,6250,6250,6250,0
|
|
20250304,114100,46919150,6250,6250,6250,6250,0
|
|
20250304,114000,46919150,6250,6250,6250,6250,0
|
|
20250304,113900,46919150,6250,6250,6250,6250,0
|
|
20250304,113800,46919150,6250,6250,6250,6250,0
|
|
20250304,113700,46919150,6250,6190,6250,6190,110
|
|
20250304,113600,46238000,6190,6180,6200,6180,551
|
|
20250304,113500,42829600,6180,6180,6180,6180,0
|
|
20250304,113400,42829600,6180,6180,6180,6180,0
|
|
20250304,113300,42829600,6180,6180,6180,6180,0
|
|
20250304,113200,42829600,6180,6180,6180,6180,0
|
|
20250304,113100,42829600,6180,6180,6180,6180,0
|
|
20250304,113000,42829600,6180,6140,6180,6140,2000
|
|
20250304,112900,30520870,6140,6140,6140,6140,0
|
|
20250304,112800,30520870,6140,6140,6140,6140,0
|
|
20250304,112700,30520870,6140,6140,6140,6140,0
|
|
20250304,112600,30520870,6140,6140,6140,6140,50
|
|
20250304,112500,30213870,6140,6130,6140,6130,311
|
|
20250304,112400,28304430,6130,6130,6130,6130,10
|
|
20250304,112300,28243130,6130,6130,6130,6130,20
|
|
20250304,112200,28120530,6130,6130,6130,6130,25
|
|
20250304,112100,27967280,6140,6140,6140,6140,0
|
|
20250304,112000,27967280,6140,6140,6140,6140,0
|
|
20250304,111900,27967280,6140,6140,6140,6140,0
|
|
20250304,111800,27967280,6140,6140,6140,6140,2
|
|
20250304,111700,27955000,6140,6140,6140,6140,0
|
|
20250304,111600,27955000,6140,6140,6140,6140,1
|
|
20250304,111500,27948860,6120,6120,6120,6120,0
|
|
20250304,111400,27948860,6120,6120,6120,6120,10
|
|
20250304,111300,27887660,6140,6140,6140,6140,0
|
|
20250304,111200,27887660,6140,6140,6140,6140,0
|
|
20250304,111100,27887660,6140,6130,6140,6130,285
|
|
20250304,111000,26139440,6130,6130,6130,6130,0
|
|
20250304,110900,26139440,6130,6130,6130,6130,0
|
|
20250304,110800,26139440,6130,6130,6130,6130,100
|
|
20250304,110700,25526440,6130,6130,6130,6130,0
|
|
20250304,110600,25526440,6130,6130,6130,6130,1
|
|
20250304,110500,25520310,6120,6120,6120,6120,10
|
|
20250304,110400,25459110,6130,6130,6130,6130,100
|
|
20250304,110300,24846110,6130,6130,6130,6130,0
|
|
20250304,110200,24846110,6130,6130,6130,6130,100
|
|
20250304,110100,24233110,6130,6130,6130,6130,0
|
|
20250304,110000,24233110,6130,6130,6130,6130,1
|
|
20250304,105900,24226980,6130,6130,6130,6130,0
|
|
20250304,105800,24226980,6130,6120,6130,6120,100
|
|
20250304,105700,23614880,6130,6130,6130,6130,0
|
|
20250304,105600,23614880,6130,6130,6130,6130,0
|
|
20250304,105500,23614880,6130,6110,6130,6100,214
|
|
20250304,105400,22305320,6130,6130,6130,6130,10
|
|
20250304,105300,22244020,6130,6130,6130,6130,0
|
|
20250304,105200,22244020,6130,6130,6130,6130,0
|
|
20250304,105100,22244020,6130,6130,6130,6130,0
|
|
20250304,105000,22244020,6130,6130,6130,6130,0
|
|
20250304,104900,22244020,6130,6130,6130,6130,4
|
|
20250304,104800,22219500,6130,6090,6130,6090,2
|
|
20250304,104700,22207280,6100,6130,6130,6100,189
|
|
20250304,104600,21054080,6130,6110,6130,6100,33
|
|
20250304,104500,20852450,6130,6130,6130,6130,0
|
|
20250304,104400,20852450,6130,6130,6130,6130,0
|
|
20250304,104300,20852450,6130,6130,6130,6130,0
|
|
20250304,104200,20852450,6130,6130,6130,6130,0
|
|
20250304,104100,20852450,6130,6130,6130,6130,0
|
|
20250304,104000,20852450,6130,6130,6130,6130,0
|
|
20250304,103900,20852450,6130,6130,6130,6130,0
|
|
20250304,103800,20852450,6130,6130,6130,6130,0
|
|
20250304,103700,20852450,6130,6130,6130,6130,0
|
|
20250304,103600,20852450,6130,6130,6130,6130,0
|
|
20250304,103500,20852450,6130,6130,6130,6130,0
|
|
20250304,103400,20852450,6130,6120,6130,6120,8
|
|
20250304,103300,20803480,6120,6120,6120,6120,0
|
|
20250304,103200,20803480,6120,6120,6130,6120,11
|
|
20250304,103100,20736150,6120,6120,6130,6120,11
|
|
20250304,103000,20668820,6130,6130,6130,6130,0
|
|
20250304,102900,20668820,6130,6120,6130,6110,31
|
|
20250304,102800,20479190,6120,6120,6120,6120,20
|
|
20250304,102700,20356790,6130,6130,6130,6130,1
|
|
20250304,102600,20350660,6120,6120,6120,6110,51
|
|
20250304,102500,20038640,6120,6120,6130,6120,39
|
|
20250304,102400,19799950,6140,6140,6140,6140,0
|
|
20250304,102300,19799950,6140,6140,6140,6140,0
|
|
20250304,102200,19799950,6140,6140,6140,6140,2
|
|
20250304,102100,19787670,6140,6140,6140,6140,0
|
|
20250304,102000,19787670,6140,6140,6140,6140,0
|
|
20250304,101900,19787670,6140,6140,6140,6140,0
|
|
20250304,101800,19787670,6140,6140,6140,6140,1
|
|
20250304,101700,19781530,6140,6140,6140,6140,0
|
|
20250304,101600,19781530,6140,6140,6140,6140,0
|
|
20250304,101500,19781530,6140,6140,6140,6140,3
|
|
20250304,101400,19763110,6140,6140,6140,6140,0
|
|
20250304,101300,19763110,6140,6140,6140,6140,0
|
|
20250304,101200,19763110,6140,6140,6140,6140,0
|
|
20250304,101100,19763110,6140,6140,6140,6140,0
|
|
20250304,101000,19763110,6140,6140,6140,6140,0
|
|
20250304,100900,19763110,6140,6140,6140,6140,0
|
|
20250304,100800,19763110,6140,6140,6140,6140,0
|
|
20250304,100700,19763110,6140,6140,6140,6140,0
|
|
20250304,100600,19763110,6140,6140,6140,6140,0
|
|
20250304,100500,19763110,6140,6140,6140,6140,0
|
|
20250304,100400,19763110,6140,6140,6140,6140,0
|
|
20250304,100300,19763110,6140,6100,6140,6100,112
|
|
20250304,100200,19079870,6140,6140,6140,6140,0
|
|
20250304,100100,19079870,6140,6140,6140,6140,0
|
|
20250304,100000,19079870,6140,6140,6140,6140,0
|
|
20250304,095900,19079870,6140,6140,6140,6140,3
|
|
20250304,095800,19061450,6140,6140,6140,6140,0
|
|
20250304,095700,19061450,6140,6140,6140,6140,9
|
|
20250304,095600,19006190,6130,6130,6130,6130,10
|
|
20250304,095500,18944890,6130,6130,6130,6130,0
|
|
20250304,095400,18944890,6130,6130,6130,6130,0
|
|
20250304,095300,18944890,6130,6130,6130,6130,0
|
|
20250304,095200,18944890,6130,6130,6130,6130,0
|
|
20250304,095100,18944890,6130,6130,6130,6130,0
|
|
20250304,095000,18944890,6130,6130,6130,6130,50
|
|
20250304,094900,18638390,6140,6140,6140,6140,0
|
|
20250304,094800,18638390,6140,6100,6140,6100,37
|
|
20250304,094700,18412140,6110,6110,6110,6110,0
|
|
20250304,094600,18412140,6110,6110,6110,6110,0
|
|
20250304,094500,18412140,6110,6110,6110,6110,1
|
|
20250304,094400,18406030,6110,6110,6110,6110,0
|
|
20250304,094300,18406030,6110,6110,6110,6110,1
|
|
20250304,094200,18399920,6110,6110,6110,6110,77
|
|
20250304,094100,17929450,6110,6110,6110,6110,8
|
|
20250304,094000,17880570,6080,6080,6080,6080,0
|
|
20250304,093900,17880570,6080,6080,6080,6080,0
|
|
20250304,093800,17880570,6080,6080,6080,6080,0
|
|
20250304,093700,17880570,6080,6080,6080,6080,0
|
|
20250304,093600,17880570,6080,6080,6080,6080,2
|
|
20250304,093500,17868410,6100,6080,6100,6080,16
|
|
20250304,093400,17770950,6070,6080,6080,6070,16
|
|
20250304,093300,17673690,6150,6150,6150,6150,0
|
|
20250304,093200,17673690,6150,6150,6150,6150,0
|
|
20250304,093100,17673690,6150,6150,6150,6150,0
|
|
20250304,093000,17673690,6150,6150,6150,6150,1
|
|
20250304,092900,17667540,6090,6090,6090,6090,4
|
|
20250304,092800,17643180,6090,6090,6090,6090,1
|
|
20250304,092700,17637090,6090,6090,6090,6090,1
|
|
20250304,092600,17631000,6090,6090,6090,6090,1
|
|
20250304,092500,17624910,6170,6170,6170,6170,0
|
|
20250304,092400,17624910,6170,6170,6170,6170,0
|
|
20250304,092300,17624910,6170,6170,6170,6170,0
|
|
20250304,092200,17624910,6170,6090,6170,6090,465
|
|
20250304,092100,14779670,6090,6060,6090,6060,401
|
|
20250304,092000,12342030,6050,6080,6080,6050,102
|
|
20250304,091900,11721920,6080,6080,6080,6080,100
|
|
20250304,091800,11113920,6080,6080,6080,6070,62
|
|
20250304,091700,10736970,6080,6050,6080,6050,127
|
|
20250304,091600,9966550,6060,6020,6060,6020,4
|
|
20250304,091500,9942350,5950,5960,5960,5950,353
|
|
20250304,091400,7841470,5960,6050,6050,5960,849
|
|
20250304,091300,2757150,6000,6060,6060,6000,354
|
|
20250304,091200,630420,6180,6180,6180,6180,0
|
|
20250304,091100,630420,6180,6120,6180,6100,63
|
|
20250304,091000,245820,6180,6130,6180,6120,28
|
|
20250304,090900,74180,6210,6210,6210,6210,1
|
|
20250304,090800,67970,6120,6140,6140,6120,2
|
|
20250304,090700,55710,6210,6210,6210,6210,1
|
|
20250304,090600,49500,6150,6220,6220,6150,3
|
|
20250304,090500,30980,6160,6160,6160,6160,0
|
|
20250304,090400,30980,6160,6160,6160,6160,1
|
|
20250304,090300,24820,6180,6180,6180,6180,1
|
|
20250304,090200,18640,6190,6190,6190,6190,1
|
|
20250304,090100,12450,6200,6200,6200,6200,1
|
|
20250304,090000,6250,6250,6250,6250,6250,1
|