681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,201800,34296070,6230,6230,6230,6230,239
|
|
20250305,201700,34296070,6230,6230,6230,6230,0
|
|
20250305,201600,34296070,6230,6230,6230,6230,0
|
|
20250305,201500,34296070,6230,6230,6230,6230,0
|
|
20250305,201400,34296070,6230,6230,6230,6230,0
|
|
20250305,201300,34296070,6230,6230,6230,6230,0
|
|
20250305,201200,34296070,6230,6230,6230,6230,0
|
|
20250305,201100,34296070,6230,6230,6230,6230,0
|
|
20250305,201000,34296070,6230,6230,6230,6230,0
|
|
20250305,200900,34296070,6230,6230,6230,6230,0
|
|
20250305,200800,34296070,6230,6230,6230,6230,0
|
|
20250305,200700,34296070,6230,6230,6230,6230,0
|
|
20250305,200600,34296070,6230,6230,6230,6230,0
|
|
20250305,200500,34296070,6230,6230,6230,6230,0
|
|
20250305,200400,34296070,6230,6230,6230,6230,0
|
|
20250305,200300,34296070,6230,6230,6230,6230,0
|
|
20250305,200200,34296070,6230,6230,6230,6230,0
|
|
20250305,200100,34296070,6230,6230,6230,6230,0
|
|
20250305,200000,34296070,6230,6230,6230,6230,0
|
|
20250305,195900,34296070,6230,6230,6230,6230,0
|
|
20250305,195800,34296070,6230,6230,6230,6230,0
|
|
20250305,195700,34296070,6230,6230,6230,6230,0
|
|
20250305,195600,34296070,6230,6230,6230,6230,0
|
|
20250305,195500,34296070,6230,6230,6230,6230,0
|
|
20250305,195400,34296070,6230,6230,6230,6230,0
|
|
20250305,195300,34296070,6230,6230,6230,6230,0
|
|
20250305,195200,34296070,6230,6230,6230,6230,0
|
|
20250305,195100,34296070,6230,6230,6230,6230,0
|
|
20250305,195000,34296070,6230,6230,6230,6230,0
|
|
20250305,194900,34296070,6230,6230,6230,6230,0
|
|
20250305,194800,34296070,6230,6230,6230,6230,239
|
|
20250305,194700,34296070,6230,6230,6230,6230,0
|
|
20250305,194600,34296070,6230,6230,6230,6230,0
|
|
20250305,194500,34296070,6230,6230,6230,6230,0
|
|
20250305,194400,34296070,6230,6230,6230,6230,0
|
|
20250305,194300,34296070,6230,6230,6230,6230,0
|
|
20250305,194200,34296070,6230,6230,6230,6230,0
|
|
20250305,194100,34296070,6230,6230,6230,6230,0
|
|
20250305,194000,34296070,6230,6230,6230,6230,0
|
|
20250305,193900,34296070,6230,6230,6230,6230,0
|
|
20250305,193800,34296070,6230,6230,6230,6230,0
|
|
20250305,193700,34296070,6230,6230,6230,6230,0
|
|
20250305,193600,34296070,6230,6230,6230,6230,0
|
|
20250305,193500,34296070,6230,6230,6230,6230,0
|
|
20250305,193400,34296070,6230,6230,6230,6230,0
|
|
20250305,193300,34296070,6230,6230,6230,6230,0
|
|
20250305,193200,34296070,6230,6230,6230,6230,0
|
|
20250305,193100,34296070,6230,6230,6230,6230,0
|
|
20250305,193000,34296070,6230,6230,6230,6230,0
|
|
20250305,192900,34296070,6230,6230,6230,6230,0
|
|
20250305,192800,34296070,6230,6230,6230,6230,0
|
|
20250305,192700,34296070,6230,6230,6230,6230,0
|
|
20250305,192600,34296070,6230,6230,6230,6230,0
|
|
20250305,192500,34296070,6230,6230,6230,6230,0
|
|
20250305,192400,34296070,6230,6230,6230,6230,0
|
|
20250305,192300,34296070,6230,6230,6230,6230,0
|
|
20250305,192200,34296070,6230,6230,6230,6230,0
|
|
20250305,192100,34296070,6230,6230,6230,6230,0
|
|
20250305,192000,34296070,6230,6230,6230,6230,0
|
|
20250305,191900,34296070,6230,6230,6230,6230,0
|
|
20250305,191800,34296070,6230,6230,6230,6230,239
|
|
20250305,191700,34296070,6230,6230,6230,6230,0
|
|
20250305,191600,34296070,6230,6230,6230,6230,0
|
|
20250305,191500,34296070,6230,6230,6230,6230,0
|
|
20250305,191400,34296070,6230,6230,6230,6230,0
|
|
20250305,191300,34296070,6230,6230,6230,6230,0
|
|
20250305,191200,34296070,6230,6230,6230,6230,0
|
|
20250305,191100,34296070,6230,6230,6230,6230,0
|
|
20250305,191000,34296070,6230,6230,6230,6230,0
|
|
20250305,190900,34296070,6230,6230,6230,6230,0
|
|
20250305,190800,34296070,6230,6230,6230,6230,0
|
|
20250305,190700,34296070,6230,6230,6230,6230,0
|
|
20250305,190600,34296070,6230,6230,6230,6230,0
|
|
20250305,190500,34296070,6230,6230,6230,6230,0
|
|
20250305,190400,34296070,6230,6230,6230,6230,0
|
|
20250305,190300,34296070,6230,6230,6230,6230,0
|
|
20250305,190200,34296070,6230,6230,6230,6230,0
|
|
20250305,190100,34296070,6230,6230,6230,6230,0
|
|
20250305,190000,34296070,6230,6230,6230,6230,0
|
|
20250305,185900,34296070,6230,6230,6230,6230,0
|
|
20250305,185800,34296070,6230,6230,6230,6230,0
|
|
20250305,185700,34296070,6230,6230,6230,6230,0
|
|
20250305,185600,34296070,6230,6230,6230,6230,0
|
|
20250305,185500,34296070,6230,6230,6230,6230,0
|
|
20250305,185400,34296070,6230,6230,6230,6230,0
|
|
20250305,185300,34296070,6230,6230,6230,6230,0
|
|
20250305,185200,34296070,6230,6230,6230,6230,0
|
|
20250305,185100,34296070,6230,6230,6230,6230,0
|
|
20250305,185000,34296070,6230,6230,6230,6230,0
|
|
20250305,184900,34296070,6230,6230,6230,6230,0
|
|
20250305,184800,34296070,6230,6230,6230,6230,239
|
|
20250305,184700,34296070,6230,6230,6230,6230,0
|
|
20250305,184600,34296070,6230,6230,6230,6230,0
|
|
20250305,184500,34296070,6230,6230,6230,6230,0
|
|
20250305,184400,34296070,6230,6230,6230,6230,0
|
|
20250305,184300,34296070,6230,6230,6230,6230,0
|
|
20250305,184200,34296070,6230,6230,6230,6230,0
|
|
20250305,184100,34296070,6230,6230,6230,6230,0
|
|
20250305,184000,34296070,6230,6230,6230,6230,0
|
|
20250305,183900,34296070,6230,6230,6230,6230,0
|
|
20250305,183800,34296070,6230,6230,6230,6230,0
|
|
20250305,183700,34296070,6230,6230,6230,6230,0
|
|
20250305,183600,34296070,6230,6230,6230,6230,0
|
|
20250305,183500,34296070,6230,6230,6230,6230,0
|
|
20250305,183400,34296070,6230,6230,6230,6230,0
|
|
20250305,183300,34296070,6230,6230,6230,6230,0
|
|
20250305,183200,34296070,6230,6230,6230,6230,0
|
|
20250305,183100,34296070,6230,6230,6230,6230,0
|
|
20250305,183000,34296070,6230,6230,6230,6230,0
|
|
20250305,182900,34296070,6230,6230,6230,6230,0
|
|
20250305,182800,34296070,6230,6230,6230,6230,0
|
|
20250305,182700,34296070,6230,6230,6230,6230,0
|
|
20250305,182600,34296070,6230,6230,6230,6230,0
|
|
20250305,182500,34296070,6230,6230,6230,6230,0
|
|
20250305,182400,34296070,6230,6230,6230,6230,0
|
|
20250305,182300,34296070,6230,6230,6230,6230,0
|
|
20250305,182200,34296070,6230,6230,6230,6230,0
|
|
20250305,182100,34296070,6230,6230,6230,6230,0
|
|
20250305,182000,34296070,6230,6230,6230,6230,0
|
|
20250305,181900,34296070,6230,6230,6230,6230,0
|
|
20250305,181800,34296070,6230,6230,6230,6230,239
|
|
20250305,181700,34296070,6230,6230,6230,6230,0
|
|
20250305,181600,34296070,6230,6230,6230,6230,0
|
|
20250305,181500,34296070,6230,6230,6230,6230,0
|
|
20250305,181400,34296070,6230,6230,6230,6230,0
|
|
20250305,181300,34296070,6230,6230,6230,6230,0
|
|
20250305,181200,34296070,6230,6230,6230,6230,0
|
|
20250305,181100,34296070,6230,6230,6230,6230,0
|
|
20250305,181000,34296070,6230,6230,6230,6230,0
|
|
20250305,180900,34296070,6230,6230,6230,6230,0
|
|
20250305,180800,34296070,6230,6230,6230,6230,0
|
|
20250305,180700,34296070,6230,6230,6230,6230,0
|
|
20250305,180600,34296070,6230,6230,6230,6230,0
|
|
20250305,180500,34296070,6230,6230,6230,6230,0
|
|
20250305,180400,34296070,6230,6230,6230,6230,0
|
|
20250305,180300,34296070,6230,6230,6230,6230,0
|
|
20250305,180200,34296070,6230,6230,6230,6230,0
|
|
20250305,180100,34296070,6230,6230,6230,6230,0
|
|
20250305,180000,34296070,6230,6230,6230,6230,0
|
|
20250305,175900,34296070,6230,6230,6230,6230,0
|
|
20250305,175800,34296070,6230,6230,6230,6230,0
|
|
20250305,175700,34296070,6230,6230,6230,6230,0
|
|
20250305,175600,34296070,6230,6230,6230,6230,0
|
|
20250305,175500,34296070,6230,6230,6230,6230,0
|
|
20250305,175400,34296070,6230,6230,6230,6230,0
|
|
20250305,175300,34296070,6230,6230,6230,6230,0
|
|
20250305,175200,34296070,6230,6230,6230,6230,0
|
|
20250305,175100,34296070,6230,6230,6230,6230,0
|
|
20250305,175000,34296070,6230,6230,6230,6230,0
|
|
20250305,174900,34296070,6230,6230,6230,6230,0
|
|
20250305,174800,34296070,6230,6230,6230,6230,239
|
|
20250305,174700,34296070,6230,6230,6230,6230,0
|
|
20250305,174600,34296070,6230,6230,6230,6230,0
|
|
20250305,174500,34296070,6230,6230,6230,6230,0
|
|
20250305,174400,34296070,6230,6230,6230,6230,0
|
|
20250305,174300,34296070,6230,6230,6230,6230,0
|
|
20250305,174200,34296070,6230,6230,6230,6230,0
|
|
20250305,174100,34296070,6230,6230,6230,6230,0
|
|
20250305,174000,34296070,6230,6230,6230,6230,0
|
|
20250305,173900,34296070,6230,6230,6230,6230,0
|
|
20250305,173800,34296070,6230,6230,6230,6230,0
|
|
20250305,173700,34296070,6230,6230,6230,6230,0
|
|
20250305,173600,34296070,6230,6230,6230,6230,0
|
|
20250305,173500,34296070,6230,6230,6230,6230,0
|
|
20250305,173400,34296070,6230,6230,6230,6230,0
|
|
20250305,173300,34296070,6230,6230,6230,6230,0
|
|
20250305,173200,34296070,6230,6230,6230,6230,0
|
|
20250305,173100,34296070,6230,6230,6230,6230,0
|
|
20250305,173000,34296070,6230,6230,6230,6230,0
|
|
20250305,172900,34296070,6230,6230,6230,6230,0
|
|
20250305,172800,34296070,6230,6230,6230,6230,0
|
|
20250305,172700,34296070,6230,6230,6230,6230,0
|
|
20250305,172600,34296070,6230,6230,6230,6230,0
|
|
20250305,172500,34296070,6230,6230,6230,6230,0
|
|
20250305,172400,34296070,6230,6230,6230,6230,0
|
|
20250305,172300,34296070,6230,6230,6230,6230,0
|
|
20250305,172200,34296070,6230,6230,6230,6230,0
|
|
20250305,172100,34296070,6230,6230,6230,6230,0
|
|
20250305,172000,34296070,6230,6230,6230,6230,0
|
|
20250305,171900,34296070,6230,6230,6230,6230,0
|
|
20250305,171800,34296070,6230,6230,6230,6230,239
|
|
20250305,171700,34296070,6230,6230,6230,6230,0
|
|
20250305,171600,34296070,6230,6230,6230,6230,0
|
|
20250305,171500,34296070,6230,6230,6230,6230,0
|
|
20250305,171400,34296070,6230,6230,6230,6230,0
|
|
20250305,171300,34296070,6230,6230,6230,6230,0
|
|
20250305,171200,34296070,6230,6230,6230,6230,0
|
|
20250305,171100,34296070,6230,6230,6230,6230,0
|
|
20250305,171000,34296070,6230,6230,6230,6230,0
|
|
20250305,170900,34296070,6230,6230,6230,6230,0
|
|
20250305,170800,34296070,6230,6230,6230,6230,0
|
|
20250305,170700,34296070,6230,6230,6230,6230,0
|
|
20250305,170600,34296070,6230,6230,6230,6230,0
|
|
20250305,170500,34296070,6230,6230,6230,6230,0
|
|
20250305,170400,34296070,6230,6230,6230,6230,0
|
|
20250305,170300,34296070,6230,6230,6230,6230,0
|
|
20250305,170200,34296070,6230,6230,6230,6230,0
|
|
20250305,170100,34296070,6230,6230,6230,6230,0
|
|
20250305,170000,34296070,6230,6230,6230,6230,0
|
|
20250305,165900,34296070,6230,6230,6230,6230,0
|
|
20250305,165800,34296070,6230,6230,6230,6230,0
|
|
20250305,165700,34296070,6230,6230,6230,6230,0
|
|
20250305,165600,34296070,6230,6230,6230,6230,0
|
|
20250305,165500,34296070,6230,6230,6230,6230,0
|
|
20250305,165400,34296070,6230,6230,6230,6230,0
|
|
20250305,165300,34296070,6230,6230,6230,6230,0
|
|
20250305,165200,34296070,6230,6230,6230,6230,0
|
|
20250305,165100,34296070,6230,6230,6230,6230,0
|
|
20250305,165000,34296070,6230,6230,6230,6230,0
|
|
20250305,164900,34296070,6230,6230,6230,6230,0
|
|
20250305,164800,34296070,6230,6230,6230,6230,239
|
|
20250305,164700,34296070,6230,6230,6230,6230,0
|
|
20250305,164600,34296070,6230,6230,6230,6230,0
|
|
20250305,164500,34296070,6230,6230,6230,6230,0
|
|
20250305,164400,34296070,6230,6230,6230,6230,0
|
|
20250305,164300,34296070,6230,6230,6230,6230,0
|
|
20250305,164200,34296070,6230,6230,6230,6230,0
|
|
20250305,164100,34296070,6230,6230,6230,6230,0
|
|
20250305,164000,34296070,6230,6230,6230,6230,0
|
|
20250305,163900,34296070,6230,6230,6230,6230,0
|
|
20250305,163800,34296070,6230,6230,6230,6230,0
|
|
20250305,163700,34296070,6230,6230,6230,6230,0
|
|
20250305,163600,34296070,6230,6230,6230,6230,0
|
|
20250305,163500,34296070,6230,6230,6230,6230,0
|
|
20250305,163400,34296070,6230,6230,6230,6230,0
|
|
20250305,163300,34296070,6230,6230,6230,6230,0
|
|
20250305,163200,34296070,6230,6230,6230,6230,0
|
|
20250305,163100,34296070,6230,6230,6230,6230,0
|
|
20250305,163000,34296070,6230,6230,6230,6230,0
|
|
20250305,162900,34296070,6230,6230,6230,6230,0
|
|
20250305,162800,34296070,6230,6230,6230,6230,0
|
|
20250305,162700,34296070,6230,6230,6230,6230,0
|
|
20250305,162600,34296070,6230,6230,6230,6230,0
|
|
20250305,162500,34296070,6230,6230,6230,6230,0
|
|
20250305,162400,34296070,6230,6230,6230,6230,0
|
|
20250305,162300,34296070,6230,6230,6230,6230,0
|
|
20250305,162200,34296070,6230,6230,6230,6230,0
|
|
20250305,162100,34296070,6230,6230,6230,6230,0
|
|
20250305,162000,34296070,6230,6230,6230,6230,0
|
|
20250305,161900,34296070,6230,6230,6230,6230,0
|
|
20250305,161800,34296070,6230,6230,6230,6230,239
|
|
20250305,161700,34296070,6230,6230,6230,6230,0
|
|
20250305,161600,34296070,6230,6230,6230,6230,0
|
|
20250305,161500,34296070,6230,6230,6230,6230,0
|
|
20250305,161400,34296070,6230,6230,6230,6230,0
|
|
20250305,161300,34296070,6230,6230,6230,6230,0
|
|
20250305,161200,34296070,6230,6230,6230,6230,0
|
|
20250305,161100,34296070,6230,6230,6230,6230,0
|
|
20250305,161000,34296070,6230,6230,6230,6230,0
|
|
20250305,160900,34296070,6230,6230,6230,6230,0
|
|
20250305,160800,34296070,6230,6230,6230,6230,0
|
|
20250305,160700,34296070,6230,6230,6230,6230,0
|
|
20250305,160600,34296070,6230,6230,6230,6230,0
|
|
20250305,160500,34296070,6230,6230,6230,6230,0
|
|
20250305,160400,34296070,6230,6230,6230,6230,0
|
|
20250305,160300,34296070,6230,6230,6230,6230,0
|
|
20250305,160200,34296070,6230,6230,6230,6230,0
|
|
20250305,160100,34296070,6230,6230,6230,6230,0
|
|
20250305,160000,34296070,6230,6230,6230,6230,0
|
|
20250305,155900,34296070,6230,6230,6230,6230,0
|
|
20250305,155800,34296070,6230,6230,6230,6230,0
|
|
20250305,155700,34296070,6230,6230,6230,6230,0
|
|
20250305,155600,34296070,6230,6230,6230,6230,0
|
|
20250305,155500,34296070,6230,6230,6230,6230,0
|
|
20250305,155400,34296070,6230,6230,6230,6230,0
|
|
20250305,155300,34296070,6230,6230,6230,6230,0
|
|
20250305,155200,34296070,6230,6230,6230,6230,0
|
|
20250305,155100,34296070,6230,6230,6230,6230,0
|
|
20250305,155000,34296070,6230,6230,6230,6230,0
|
|
20250305,154900,34296070,6230,6230,6230,6230,0
|
|
20250305,154800,34296070,6230,6230,6230,6230,239
|
|
20250305,154700,34296070,6230,6230,6230,6230,0
|
|
20250305,154600,34296070,6230,6230,6230,6230,0
|
|
20250305,154500,34296070,6230,6230,6230,6230,0
|
|
20250305,154400,34296070,6230,6230,6230,6230,0
|
|
20250305,154300,34296070,6230,6230,6230,6230,0
|
|
20250305,154200,34296070,6230,6230,6230,6230,0
|
|
20250305,154100,34296070,6230,6230,6230,6230,0
|
|
20250305,154000,34296070,6230,6230,6230,6230,0
|
|
20250305,153900,34296070,6230,6230,6230,6230,0
|
|
20250305,153800,34296070,6230,6230,6230,6230,0
|
|
20250305,153700,34296070,6230,6230,6230,6230,0
|
|
20250305,153600,34296070,6230,6230,6230,6230,0
|
|
20250305,153500,34296070,6230,6230,6230,6230,0
|
|
20250305,153400,34296070,6230,6230,6230,6230,0
|
|
20250305,153300,34296070,6230,6230,6230,6230,0
|
|
20250305,153200,34296070,6230,6230,6230,6230,0
|
|
20250305,153100,34296070,6230,6230,6230,6230,0
|
|
20250305,153000,34296070,6230,6230,6230,6230,239
|
|
20250305,152900,32807100,6230,6230,6230,6230,0
|
|
20250305,152800,32807100,6230,6230,6230,6230,0
|
|
20250305,152700,32807100,6230,6230,6230,6230,0
|
|
20250305,152600,32807100,6230,6230,6230,6230,0
|
|
20250305,152500,32807100,6230,6230,6230,6230,0
|
|
20250305,152400,32807100,6230,6230,6230,6230,0
|
|
20250305,152300,32807100,6230,6230,6230,6230,0
|
|
20250305,152200,32807100,6230,6230,6230,6230,0
|
|
20250305,152100,32807100,6230,6230,6230,6230,0
|
|
20250305,152000,32807100,6230,6230,6230,6230,0
|
|
20250305,151900,32807100,6230,6230,6230,6230,0
|
|
20250305,151800,32807100,6230,6200,6230,6200,45
|
|
20250305,151700,32527950,6200,6200,6200,6200,0
|
|
20250305,151600,32527950,6200,6200,6200,6200,0
|
|
20250305,151500,32527950,6200,6200,6200,6200,35
|
|
20250305,151400,32310950,6200,6200,6200,6200,0
|
|
20250305,151300,32310950,6200,6200,6200,6200,25
|
|
20250305,151200,32155950,6200,6200,6200,6200,0
|
|
20250305,151100,32155950,6200,6200,6200,6200,0
|
|
20250305,151000,32155950,6200,6200,6200,6200,0
|
|
20250305,150900,32155950,6200,6190,6200,6190,114
|
|
20250305,150800,31449290,6190,6190,6190,6190,60
|
|
20250305,150700,31077890,6190,6190,6190,6190,25
|
|
20250305,150600,30923140,6200,6200,6200,6200,0
|
|
20250305,150500,30923140,6200,6190,6200,6190,51
|
|
20250305,150400,30607420,6190,6190,6190,6190,0
|
|
20250305,150300,30607420,6190,6190,6190,6190,31
|
|
20250305,150200,30415530,6190,6190,6190,6190,1
|
|
20250305,150100,30409340,6190,6190,6190,6190,0
|
|
20250305,150000,30409340,6190,6200,6200,6190,90
|
|
20250305,145900,29852140,6200,6200,6200,6200,30
|
|
20250305,145800,29666140,6200,6200,6200,6200,30
|
|
20250305,145700,29480140,6200,6210,6210,6100,669
|
|
20250305,145600,25378130,6210,6220,6220,6210,26
|
|
20250305,145500,25216560,6220,6220,6220,6220,0
|
|
20250305,145400,25216560,6220,6220,6220,6220,79
|
|
20250305,145300,24725180,6220,6220,6220,6220,40
|
|
20250305,145200,24476380,6220,6220,6220,6220,10
|
|
20250305,145100,24414180,6220,6220,6220,6220,0
|
|
20250305,145000,24414180,6220,6220,6220,6220,0
|
|
20250305,144900,24414180,6220,6220,6220,6220,0
|
|
20250305,144800,24414180,6220,6220,6220,6220,0
|
|
20250305,144700,24414180,6220,6220,6220,6220,0
|
|
20250305,144600,24414180,6220,6220,6220,6220,0
|
|
20250305,144500,24414180,6220,6220,6220,6220,0
|
|
20250305,144400,24414180,6220,6220,6220,6220,0
|
|
20250305,144300,24414180,6220,6220,6220,6220,0
|
|
20250305,144200,24414180,6220,6220,6220,6220,19
|
|
20250305,144100,24296000,6220,6220,6220,6220,10
|
|
20250305,144000,24233800,6210,6210,6210,6210,0
|
|
20250305,143900,24233800,6210,6220,6220,6210,57
|
|
20250305,143800,23879430,6210,6210,6210,6210,4
|
|
20250305,143700,23854590,6220,6220,6220,6220,0
|
|
20250305,143600,23854590,6220,6220,6220,6220,0
|
|
20250305,143500,23854590,6220,6220,6220,6220,31
|
|
20250305,143400,23661770,6220,6220,6220,6220,0
|
|
20250305,143300,23661770,6220,6220,6220,6220,0
|
|
20250305,143200,23661770,6220,6220,6220,6220,0
|
|
20250305,143100,23661770,6220,6220,6220,6220,0
|
|
20250305,143000,23661770,6220,6220,6220,6220,0
|
|
20250305,142900,23661770,6220,6220,6220,6220,0
|
|
20250305,142800,23661770,6220,6220,6220,6220,0
|
|
20250305,142700,23661770,6220,6220,6220,6220,0
|
|
20250305,142600,23661770,6220,6220,6220,6220,0
|
|
20250305,142500,23661770,6220,6220,6220,6220,0
|
|
20250305,142400,23661770,6220,6220,6220,6220,0
|
|
20250305,142300,23661770,6220,6220,6220,6220,0
|
|
20250305,142200,23661770,6220,6220,6220,6220,0
|
|
20250305,142100,23661770,6220,6220,6220,6220,0
|
|
20250305,142000,23661770,6220,6220,6220,6220,0
|
|
20250305,141900,23661770,6220,6220,6220,6220,0
|
|
20250305,141800,23661770,6220,6220,6220,6220,0
|
|
20250305,141700,23661770,6220,6220,6220,6220,0
|
|
20250305,141600,23661770,6220,6220,6220,6220,0
|
|
20250305,141500,23661770,6220,6220,6220,6220,0
|
|
20250305,141400,23661770,6220,6220,6220,6220,0
|
|
20250305,141300,23661770,6220,6220,6220,6220,0
|
|
20250305,141200,23661770,6220,6220,6220,6220,0
|
|
20250305,141100,23661770,6220,6220,6220,6220,0
|
|
20250305,141000,23661770,6220,6220,6220,6220,1
|
|
20250305,140900,23655550,6210,6210,6210,6210,0
|
|
20250305,140800,23655550,6210,6210,6210,6210,0
|
|
20250305,140700,23655550,6210,6210,6210,6210,0
|
|
20250305,140600,23655550,6210,6210,6210,6210,0
|
|
20250305,140500,23655550,6210,6210,6210,6210,20
|
|
20250305,140400,23531350,6210,6210,6210,6210,50
|
|
20250305,140300,23220850,6210,6210,6210,6210,0
|
|
20250305,140200,23220850,6210,6210,6210,6210,0
|
|
20250305,140100,23220850,6210,6210,6210,6210,0
|
|
20250305,140000,23220850,6210,6210,6210,6210,0
|
|
20250305,135900,23220850,6210,6210,6210,6210,0
|
|
20250305,135800,23220850,6210,6210,6210,6210,0
|
|
20250305,135700,23220850,6210,6210,6210,6210,6
|
|
20250305,135600,23183590,6210,6210,6210,6210,4
|
|
20250305,135500,23158750,6210,6210,6210,6210,0
|
|
20250305,135400,23158750,6210,6210,6210,6210,50
|
|
20250305,135300,22848250,6210,6210,6210,6210,0
|
|
20250305,135200,22848250,6210,6210,6210,6210,0
|
|
20250305,135100,22848250,6210,6210,6210,6210,7
|
|
20250305,135000,22804780,6250,6250,6250,6250,0
|
|
20250305,134900,22804780,6250,6250,6250,6250,0
|
|
20250305,134800,22804780,6250,6250,6250,6250,0
|
|
20250305,134700,22804780,6250,6250,6250,6250,0
|
|
20250305,134600,22804780,6250,6250,6250,6250,0
|
|
20250305,134500,22804780,6250,6250,6250,6250,0
|
|
20250305,134400,22804780,6250,6250,6250,6250,0
|
|
20250305,134300,22804780,6250,6250,6250,6250,0
|
|
20250305,134200,22804780,6250,6250,6250,6250,0
|
|
20250305,134100,22804780,6250,6250,6250,6250,0
|
|
20250305,134000,22804780,6250,6250,6250,6250,0
|
|
20250305,133900,22804780,6250,6250,6250,6250,0
|
|
20250305,133800,22804780,6250,6250,6250,6250,0
|
|
20250305,133700,22804780,6250,6250,6250,6250,0
|
|
20250305,133600,22804780,6250,6250,6250,6250,0
|
|
20250305,133500,22804780,6250,6250,6250,6250,0
|
|
20250305,133400,22804780,6250,6250,6250,6250,0
|
|
20250305,133300,22804780,6250,6250,6250,6250,0
|
|
20250305,133200,22804780,6250,6250,6250,6250,0
|
|
20250305,133100,22804780,6250,6250,6250,6250,0
|
|
20250305,133000,22804780,6250,6250,6250,6250,0
|
|
20250305,132900,22804780,6250,6250,6250,6250,0
|
|
20250305,132800,22804780,6250,6250,6250,6250,0
|
|
20250305,132700,22804780,6250,6250,6250,6250,100
|
|
20250305,132600,22179780,6250,6250,6250,6250,0
|
|
20250305,132500,22179780,6250,6250,6250,6250,0
|
|
20250305,132400,22179780,6250,6250,6250,6250,0
|
|
20250305,132300,22179780,6250,6250,6250,6250,0
|
|
20250305,132200,22179780,6250,6250,6250,6250,0
|
|
20250305,132100,22179780,6250,6250,6250,6250,0
|
|
20250305,132000,22179780,6250,6250,6250,6250,0
|
|
20250305,131900,22179780,6250,6250,6250,6250,0
|
|
20250305,131800,22179780,6250,6250,6250,6250,0
|
|
20250305,131700,22179780,6250,6250,6250,6250,0
|
|
20250305,131600,22179780,6250,6250,6250,6250,0
|
|
20250305,131500,22179780,6250,6250,6250,6250,0
|
|
20250305,131400,22179780,6250,6250,6250,6250,0
|
|
20250305,131300,22179780,6250,6250,6250,6250,0
|
|
20250305,131200,22179780,6250,6250,6250,6250,0
|
|
20250305,131100,22179780,6250,6250,6250,6250,0
|
|
20250305,131000,22179780,6250,6250,6250,6250,0
|
|
20250305,130900,22179780,6250,6250,6250,6250,0
|
|
20250305,130800,22179780,6250,6250,6250,6250,0
|
|
20250305,130700,22179780,6250,6250,6250,6250,0
|
|
20250305,130600,22179780,6250,6250,6250,6250,10
|
|
20250305,130500,22117280,6250,6250,6250,6250,0
|
|
20250305,130400,22117280,6250,6250,6250,6250,1
|
|
20250305,130300,22111030,6260,6260,6260,6260,0
|
|
20250305,130200,22111030,6260,6260,6260,6260,0
|
|
20250305,130100,22111030,6260,6260,6260,6260,0
|
|
20250305,130000,22111030,6260,6260,6260,6260,0
|
|
20250305,125900,22111030,6260,6260,6260,6260,0
|
|
20250305,125800,22111030,6260,6260,6260,6260,0
|
|
20250305,125700,22111030,6260,6260,6260,6260,0
|
|
20250305,125600,22111030,6260,6260,6260,6260,0
|
|
20250305,125500,22111030,6260,6260,6260,6260,0
|
|
20250305,125400,22111030,6260,6260,6260,6260,0
|
|
20250305,125300,22111030,6260,6260,6260,6260,0
|
|
20250305,125200,22111030,6260,6190,6260,6190,2
|
|
20250305,125100,22098580,6250,6250,6250,6250,0
|
|
20250305,125000,22098580,6250,6250,6250,6250,0
|
|
20250305,124900,22098580,6250,6250,6250,6250,0
|
|
20250305,124800,22098580,6250,6250,6250,6250,0
|
|
20250305,124700,22098580,6250,6200,6250,6200,50
|
|
20250305,124600,21788530,6260,6260,6260,6260,0
|
|
20250305,124500,21788530,6260,6260,6260,6260,0
|
|
20250305,124400,21788530,6260,6260,6260,6260,0
|
|
20250305,124300,21788530,6260,6260,6260,6260,0
|
|
20250305,124200,21788530,6260,6260,6260,6260,0
|
|
20250305,124100,21788530,6260,6260,6260,6260,0
|
|
20250305,124000,21788530,6260,6260,6260,6260,0
|
|
20250305,123900,21788530,6260,6260,6260,6260,0
|
|
20250305,123800,21788530,6260,6260,6260,6260,0
|
|
20250305,123700,21788530,6260,6260,6260,6260,0
|
|
20250305,123600,21788530,6260,6260,6260,6260,0
|
|
20250305,123500,21788530,6260,6260,6260,6260,0
|
|
20250305,123400,21788530,6260,6260,6260,6260,0
|
|
20250305,123300,21788530,6260,6260,6260,6260,0
|
|
20250305,123200,21788530,6260,6260,6260,6260,0
|
|
20250305,123100,21788530,6260,6260,6260,6260,0
|
|
20250305,123000,21788530,6260,6260,6260,6260,0
|
|
20250305,122900,21788530,6260,6260,6260,6260,0
|
|
20250305,122800,21788530,6260,6260,6260,6260,0
|
|
20250305,122700,21788530,6260,6260,6260,6260,0
|
|
20250305,122600,21788530,6260,6260,6260,6260,0
|
|
20250305,122500,21788530,6260,6260,6260,6260,0
|
|
20250305,122400,21788530,6260,6260,6260,6260,150
|
|
20250305,122300,20849530,6260,6260,6260,6260,0
|
|
20250305,122200,20849530,6260,6260,6260,6260,0
|
|
20250305,122100,20849530,6260,6200,6260,6200,131
|
|
20250305,122000,20037270,6260,6200,6260,6200,344
|
|
20250305,121900,17904410,6210,6220,6220,6210,389
|
|
20250305,121800,15488320,6270,6270,6270,6270,0
|
|
20250305,121700,15488320,6270,6270,6270,6270,0
|
|
20250305,121600,15488320,6270,6270,6270,6270,0
|
|
20250305,121500,15488320,6270,6270,6270,6270,0
|
|
20250305,121400,15488320,6270,6270,6270,6270,0
|
|
20250305,121300,15488320,6270,6270,6270,6270,0
|
|
20250305,121200,15488320,6270,6270,6270,6270,0
|
|
20250305,121100,15488320,6270,6270,6270,6270,0
|
|
20250305,121000,15488320,6270,6270,6270,6270,0
|
|
20250305,120900,15488320,6270,6270,6270,6270,0
|
|
20250305,120800,15488320,6270,6270,6270,6270,0
|
|
20250305,120700,15488320,6270,6270,6270,6270,0
|
|
20250305,120600,15488320,6270,6270,6270,6270,0
|
|
20250305,120500,15488320,6270,6270,6270,6270,0
|
|
20250305,120400,15488320,6270,6270,6270,6270,0
|
|
20250305,120300,15488320,6270,6270,6270,6270,0
|
|
20250305,120200,15488320,6270,6270,6270,6270,0
|
|
20250305,120100,15488320,6270,6270,6270,6270,0
|
|
20250305,120000,15488320,6270,6270,6270,6270,0
|
|
20250305,115900,15488320,6270,6270,6270,6270,0
|
|
20250305,115800,15488320,6270,6270,6270,6270,0
|
|
20250305,115700,15488320,6270,6270,6270,6270,0
|
|
20250305,115600,15488320,6270,6270,6270,6270,0
|
|
20250305,115500,15488320,6270,6270,6270,6270,0
|
|
20250305,115400,15488320,6270,6270,6270,6270,0
|
|
20250305,115300,15488320,6270,6270,6270,6270,2
|
|
20250305,115200,15475780,6270,6270,6270,6270,0
|
|
20250305,115100,15475780,6270,6220,6270,6220,202
|
|
20250305,115000,14219240,6270,6270,6270,6270,0
|
|
20250305,114900,14219240,6270,6270,6270,6270,0
|
|
20250305,114800,14219240,6270,6270,6270,6270,0
|
|
20250305,114700,14219240,6270,6270,6270,6270,0
|
|
20250305,114600,14219240,6270,6270,6270,6270,0
|
|
20250305,114500,14219240,6270,6270,6270,6270,0
|
|
20250305,114400,14219240,6270,6270,6270,6270,0
|
|
20250305,114300,14219240,6270,6270,6270,6270,0
|
|
20250305,114200,14219240,6270,6270,6270,6270,0
|
|
20250305,114100,14219240,6270,6270,6270,6270,0
|
|
20250305,114000,14219240,6270,6270,6270,6270,1
|
|
20250305,113900,14212970,6250,6230,6250,6230,478
|
|
20250305,113800,11226830,6240,6240,6240,6240,0
|
|
20250305,113700,11226830,6240,6240,6240,6240,35
|
|
20250305,113600,11008430,6250,6250,6250,6250,0
|
|
20250305,113500,11008430,6250,6250,6250,6250,5
|
|
20250305,113400,10977180,6250,6250,6250,6250,0
|
|
20250305,113300,10977180,6250,6250,6250,6250,5
|
|
20250305,113200,10945930,6270,6270,6270,6270,0
|
|
20250305,113100,10945930,6270,6270,6270,6270,0
|
|
20250305,113000,10945930,6270,6270,6270,6270,0
|
|
20250305,112900,10945930,6270,6270,6270,6270,0
|
|
20250305,112800,10945930,6270,6270,6270,6270,0
|
|
20250305,112700,10945930,6270,6270,6270,6270,0
|
|
20250305,112600,10945930,6270,6270,6270,6270,0
|
|
20250305,112500,10945930,6270,6270,6270,6270,0
|
|
20250305,112400,10945930,6270,6270,6270,6270,5
|
|
20250305,112300,10914580,6270,6270,6270,6270,0
|
|
20250305,112200,10914580,6270,6270,6270,6270,0
|
|
20250305,112100,10914580,6270,6270,6270,6270,0
|
|
20250305,112000,10914580,6270,6270,6270,6270,0
|
|
20250305,111900,10914580,6270,6270,6270,6270,0
|
|
20250305,111800,10914580,6270,6270,6270,6270,0
|
|
20250305,111700,10914580,6270,6270,6270,6270,1
|
|
20250305,111600,10908310,6230,6230,6230,6230,2
|
|
20250305,111500,10895850,6270,6270,6270,6270,0
|
|
20250305,111400,10895850,6270,6270,6270,6270,0
|
|
20250305,111300,10895850,6270,6270,6270,6270,0
|
|
20250305,111200,10895850,6270,6270,6270,6270,0
|
|
20250305,111100,10895850,6270,6270,6270,6270,0
|
|
20250305,111000,10895850,6270,6270,6270,6270,0
|
|
20250305,110900,10895850,6270,6270,6270,6270,0
|
|
20250305,110800,10895850,6270,6270,6270,6270,0
|
|
20250305,110700,10895850,6270,6270,6270,6270,0
|
|
20250305,110600,10895850,6270,6270,6270,6270,0
|
|
20250305,110500,10895850,6270,6250,6270,6240,101
|
|
20250305,110400,10265070,6280,6280,6280,6280,0
|
|
20250305,110300,10265070,6280,6280,6280,6280,0
|
|
20250305,110200,10265070,6280,6280,6280,6280,0
|
|
20250305,110100,10265070,6280,6270,6280,6270,160
|
|
20250305,110000,9261830,6270,6270,6270,6270,2
|
|
20250305,105900,9249290,6270,6270,6270,6270,0
|
|
20250305,105800,9249290,6270,6270,6270,6270,0
|
|
20250305,105700,9249290,6270,6270,6270,6270,0
|
|
20250305,105600,9249290,6270,6270,6270,6270,0
|
|
20250305,105500,9249290,6270,6270,6270,6270,0
|
|
20250305,105400,9249290,6270,6270,6270,6270,0
|
|
20250305,105300,9249290,6270,6270,6270,6270,0
|
|
20250305,105200,9249290,6270,6270,6270,6270,0
|
|
20250305,105100,9249290,6270,6270,6270,6270,0
|
|
20250305,105000,9249290,6270,6260,6270,6260,20
|
|
20250305,104900,9124070,6260,6260,6260,6260,72
|
|
20250305,104800,8673350,6260,6260,6260,6260,0
|
|
20250305,104700,8673350,6260,6260,6260,6260,0
|
|
20250305,104600,8673350,6260,6260,6260,6260,0
|
|
20250305,104500,8673350,6260,6260,6260,6260,0
|
|
20250305,104400,8673350,6260,6260,6260,6260,1
|
|
20250305,104300,8667090,6250,6250,6250,6250,40
|
|
20250305,104200,8417090,6260,6260,6260,6260,0
|
|
20250305,104100,8417090,6260,6260,6260,6260,0
|
|
20250305,104000,8417090,6260,6260,6260,6260,1
|
|
20250305,103900,8410830,6210,6220,6220,6210,18
|
|
20250305,103800,8298940,6260,6260,6260,6260,0
|
|
20250305,103700,8298940,6260,6260,6260,6260,1
|
|
20250305,103600,8292680,6230,6260,6260,6230,1050
|
|
20250305,103500,1739180,6280,6280,6280,6280,0
|
|
20250305,103400,1739180,6280,6280,6280,6280,0
|
|
20250305,103300,1739180,6280,6280,6280,6280,0
|
|
20250305,103200,1739180,6280,6280,6280,6280,0
|
|
20250305,103100,1739180,6280,6280,6280,6280,0
|
|
20250305,103000,1739180,6280,6280,6280,6280,0
|
|
20250305,102900,1739180,6280,6280,6280,6280,0
|
|
20250305,102800,1739180,6280,6280,6280,6280,0
|
|
20250305,102700,1739180,6280,6280,6280,6280,0
|
|
20250305,102600,1739180,6280,6280,6280,6280,3
|
|
20250305,102500,1720340,6280,6280,6280,6280,0
|
|
20250305,102400,1720340,6280,6280,6280,6280,0
|
|
20250305,102300,1720340,6280,6280,6280,6280,0
|
|
20250305,102200,1720340,6280,6280,6280,6280,0
|
|
20250305,102100,1720340,6280,6280,6280,6280,0
|
|
20250305,102000,1720340,6280,6280,6280,6280,0
|
|
20250305,101900,1720340,6280,6280,6280,6280,0
|
|
20250305,101800,1720340,6280,6280,6280,6280,0
|
|
20250305,101700,1720340,6280,6280,6280,6280,0
|
|
20250305,101600,1720340,6280,6280,6280,6280,0
|
|
20250305,101500,1720340,6280,6280,6280,6280,3
|
|
20250305,101400,1701500,6280,6280,6280,6280,0
|
|
20250305,101300,1701500,6280,6280,6280,6280,0
|
|
20250305,101200,1701500,6280,6280,6280,6280,0
|
|
20250305,101100,1701500,6280,6280,6280,6280,0
|
|
20250305,101000,1701500,6280,6280,6280,6280,1
|
|
20250305,100900,1695220,6280,6280,6280,6280,0
|
|
20250305,100800,1695220,6280,6280,6280,6280,0
|
|
20250305,100700,1695220,6280,6270,6280,6270,43
|
|
20250305,100600,1425570,6270,6270,6270,6270,0
|
|
20250305,100500,1425570,6270,6270,6270,6270,0
|
|
20250305,100400,1425570,6270,6270,6270,6270,0
|
|
20250305,100300,1425570,6270,6270,6270,6270,0
|
|
20250305,100200,1425570,6270,6270,6270,6270,0
|
|
20250305,100100,1425570,6270,6270,6270,6270,0
|
|
20250305,100000,1425570,6270,6270,6270,6270,0
|
|
20250305,095900,1425570,6270,6270,6270,6270,0
|
|
20250305,095800,1425570,6270,6270,6270,6270,0
|
|
20250305,095700,1425570,6270,6270,6270,6270,0
|
|
20250305,095600,1425570,6270,6270,6270,6270,0
|
|
20250305,095500,1425570,6270,6270,6270,6270,0
|
|
20250305,095400,1425570,6270,6270,6270,6270,2
|
|
20250305,095300,1413030,6270,6270,6270,6270,0
|
|
20250305,095200,1413030,6270,6270,6270,6270,0
|
|
20250305,095100,1413030,6270,6270,6270,6270,0
|
|
20250305,095000,1413030,6270,6270,6270,6270,0
|
|
20250305,094900,1413030,6270,6270,6270,6270,0
|
|
20250305,094800,1413030,6270,6270,6270,6270,0
|
|
20250305,094700,1413030,6270,6270,6270,6270,0
|
|
20250305,094600,1413030,6270,6270,6270,6270,0
|
|
20250305,094500,1413030,6270,6270,6270,6270,8
|
|
20250305,094400,1362870,6270,6270,6270,6270,0
|
|
20250305,094300,1362870,6270,6270,6270,6270,0
|
|
20250305,094200,1362870,6270,6270,6270,6270,0
|
|
20250305,094100,1362870,6270,6270,6270,6270,0
|
|
20250305,094000,1362870,6270,6270,6270,6270,0
|
|
20250305,093900,1362870,6270,6270,6270,6270,0
|
|
20250305,093800,1362870,6270,6270,6270,6270,0
|
|
20250305,093700,1362870,6270,6270,6270,6270,0
|
|
20250305,093600,1362870,6270,6270,6270,6270,2
|
|
20250305,093500,1350330,6270,6270,6270,6270,0
|
|
20250305,093400,1350330,6270,6270,6270,6270,0
|
|
20250305,093300,1350330,6270,6270,6270,6270,0
|
|
20250305,093200,1350330,6270,6270,6270,6270,0
|
|
20250305,093100,1350330,6270,6270,6270,6270,0
|
|
20250305,093000,1350330,6270,6270,6270,6270,1
|
|
20250305,092900,1344060,6270,6270,6270,6270,0
|
|
20250305,092800,1344060,6270,6270,6270,6270,0
|
|
20250305,092700,1344060,6270,6270,6270,6270,6
|
|
20250305,092600,1306440,6250,6250,6250,6250,7
|
|
20250305,092500,1262690,6270,6270,6270,6270,0
|
|
20250305,092400,1262690,6270,6270,6270,6250,104
|
|
20250305,092300,612650,6250,6250,6270,6250,9
|
|
20250305,092200,556380,6250,6250,6250,6250,50
|
|
20250305,092100,243880,6270,6270,6270,6270,1
|
|
20250305,092000,237610,6260,6260,6260,6260,10
|
|
20250305,091900,175010,6250,6250,6250,6250,1
|
|
20250305,091800,168760,6260,6260,6260,6260,0
|
|
20250305,091700,168760,6260,6260,6260,6260,0
|
|
20250305,091600,168760,6260,6260,6260,6260,1
|
|
20250305,091500,162500,6240,6240,6240,6240,6
|
|
20250305,091400,125060,6260,6260,6260,6260,0
|
|
20250305,091300,125060,6260,6260,6260,6260,15
|
|
20250305,091200,31160,6300,6300,6300,6300,0
|
|
20250305,091100,31160,6300,6300,6300,6300,0
|
|
20250305,091000,31160,6300,6300,6300,6300,0
|
|
20250305,090900,31160,6300,6300,6300,6300,0
|
|
20250305,090800,31160,6300,6300,6300,6300,0
|
|
20250305,090700,31160,6300,6300,6300,6300,0
|
|
20250305,090600,31160,6300,6300,6300,6300,0
|
|
20250305,090500,31160,6300,6300,6300,6300,0
|
|
20250305,090400,31160,6300,6300,6300,6300,0
|
|
20250305,090300,31160,6300,6300,6300,6300,0
|
|
20250305,090200,31160,6300,6300,6300,6300,1
|
|
20250305,090100,24860,6260,6260,6260,6260,1
|
|
20250305,090000,18600,6200,6200,6200,6200,3
|