679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,201600,33112580,6270,6270,6270,6270,103
|
|
20250312,201500,33112580,6270,6270,6270,6270,0
|
|
20250312,201400,33112580,6270,6270,6270,6270,0
|
|
20250312,201300,33112580,6270,6270,6270,6270,0
|
|
20250312,201200,33112580,6270,6270,6270,6270,0
|
|
20250312,201100,33112580,6270,6270,6270,6270,0
|
|
20250312,201000,33112580,6270,6270,6270,6270,0
|
|
20250312,200900,33112580,6270,6270,6270,6270,0
|
|
20250312,200800,33112580,6270,6270,6270,6270,0
|
|
20250312,200700,33112580,6270,6270,6270,6270,0
|
|
20250312,200600,33112580,6270,6270,6270,6270,0
|
|
20250312,200500,33112580,6270,6270,6270,6270,0
|
|
20250312,200400,33112580,6270,6270,6270,6270,0
|
|
20250312,200300,33112580,6270,6270,6270,6270,0
|
|
20250312,200200,33112580,6270,6270,6270,6270,0
|
|
20250312,200100,33112580,6270,6270,6270,6270,0
|
|
20250312,200000,33112580,6270,6270,6270,6270,0
|
|
20250312,195900,33112580,6270,6270,6270,6270,0
|
|
20250312,195800,33112580,6270,6270,6270,6270,0
|
|
20250312,195700,33112580,6270,6270,6270,6270,0
|
|
20250312,195600,33112580,6270,6270,6270,6270,0
|
|
20250312,195500,33112580,6270,6270,6270,6270,0
|
|
20250312,195400,33112580,6270,6270,6270,6270,0
|
|
20250312,195300,33112580,6270,6270,6270,6270,0
|
|
20250312,195200,33112580,6270,6270,6270,6270,0
|
|
20250312,195100,33112580,6270,6270,6270,6270,0
|
|
20250312,195000,33112580,6270,6270,6270,6270,0
|
|
20250312,194900,33112580,6270,6270,6270,6270,0
|
|
20250312,194800,33112580,6270,6270,6270,6270,0
|
|
20250312,194700,33112580,6270,6270,6270,6270,0
|
|
20250312,194600,33112580,6270,6270,6270,6270,103
|
|
20250312,194500,33112580,6270,6270,6270,6270,0
|
|
20250312,194400,33112580,6270,6270,6270,6270,0
|
|
20250312,194300,33112580,6270,6270,6270,6270,0
|
|
20250312,194200,33112580,6270,6270,6270,6270,0
|
|
20250312,194100,33112580,6270,6270,6270,6270,0
|
|
20250312,194000,33112580,6270,6270,6270,6270,0
|
|
20250312,193900,33112580,6270,6270,6270,6270,0
|
|
20250312,193800,33112580,6270,6270,6270,6270,0
|
|
20250312,193700,33112580,6270,6270,6270,6270,0
|
|
20250312,193600,33112580,6270,6270,6270,6270,0
|
|
20250312,193500,33112580,6270,6270,6270,6270,0
|
|
20250312,193400,33112580,6270,6270,6270,6270,0
|
|
20250312,193300,33112580,6270,6270,6270,6270,0
|
|
20250312,193200,33112580,6270,6270,6270,6270,0
|
|
20250312,193100,33112580,6270,6270,6270,6270,0
|
|
20250312,193000,33112580,6270,6270,6270,6270,0
|
|
20250312,192900,33112580,6270,6270,6270,6270,0
|
|
20250312,192800,33112580,6270,6270,6270,6270,0
|
|
20250312,192700,33112580,6270,6270,6270,6270,0
|
|
20250312,192600,33112580,6270,6270,6270,6270,0
|
|
20250312,192500,33112580,6270,6270,6270,6270,0
|
|
20250312,192400,33112580,6270,6270,6270,6270,0
|
|
20250312,192300,33112580,6270,6270,6270,6270,0
|
|
20250312,192200,33112580,6270,6270,6270,6270,0
|
|
20250312,192100,33112580,6270,6270,6270,6270,0
|
|
20250312,192000,33112580,6270,6270,6270,6270,0
|
|
20250312,191900,33112580,6270,6270,6270,6270,0
|
|
20250312,191800,33112580,6270,6270,6270,6270,0
|
|
20250312,191700,33112580,6270,6270,6270,6270,0
|
|
20250312,191600,33112580,6270,6270,6270,6270,103
|
|
20250312,191500,33112580,6270,6270,6270,6270,0
|
|
20250312,191400,33112580,6270,6270,6270,6270,0
|
|
20250312,191300,33112580,6270,6270,6270,6270,0
|
|
20250312,191200,33112580,6270,6270,6270,6270,0
|
|
20250312,191100,33112580,6270,6270,6270,6270,0
|
|
20250312,191000,33112580,6270,6270,6270,6270,0
|
|
20250312,190900,33112580,6270,6270,6270,6270,0
|
|
20250312,190800,33112580,6270,6270,6270,6270,0
|
|
20250312,190700,33112580,6270,6270,6270,6270,0
|
|
20250312,190600,33112580,6270,6270,6270,6270,0
|
|
20250312,190500,33112580,6270,6270,6270,6270,0
|
|
20250312,190400,33112580,6270,6270,6270,6270,0
|
|
20250312,190300,33112580,6270,6270,6270,6270,0
|
|
20250312,190200,33112580,6270,6270,6270,6270,0
|
|
20250312,190100,33112580,6270,6270,6270,6270,0
|
|
20250312,190000,33112580,6270,6270,6270,6270,0
|
|
20250312,185900,33112580,6270,6270,6270,6270,0
|
|
20250312,185800,33112580,6270,6270,6270,6270,0
|
|
20250312,185700,33112580,6270,6270,6270,6270,0
|
|
20250312,185600,33112580,6270,6270,6270,6270,0
|
|
20250312,185500,33112580,6270,6270,6270,6270,0
|
|
20250312,185400,33112580,6270,6270,6270,6270,0
|
|
20250312,185300,33112580,6270,6270,6270,6270,0
|
|
20250312,185200,33112580,6270,6270,6270,6270,0
|
|
20250312,185100,33112580,6270,6270,6270,6270,0
|
|
20250312,185000,33112580,6270,6270,6270,6270,0
|
|
20250312,184900,33112580,6270,6270,6270,6270,0
|
|
20250312,184800,33112580,6270,6270,6270,6270,0
|
|
20250312,184700,33112580,6270,6270,6270,6270,0
|
|
20250312,184600,33112580,6270,6270,6270,6270,103
|
|
20250312,184500,33112580,6270,6270,6270,6270,0
|
|
20250312,184400,33112580,6270,6270,6270,6270,0
|
|
20250312,184300,33112580,6270,6270,6270,6270,0
|
|
20250312,184200,33112580,6270,6270,6270,6270,0
|
|
20250312,184100,33112580,6270,6270,6270,6270,0
|
|
20250312,184000,33112580,6270,6270,6270,6270,0
|
|
20250312,183900,33112580,6270,6270,6270,6270,0
|
|
20250312,183800,33112580,6270,6270,6270,6270,0
|
|
20250312,183700,33112580,6270,6270,6270,6270,0
|
|
20250312,183600,33112580,6270,6270,6270,6270,0
|
|
20250312,183500,33112580,6270,6270,6270,6270,0
|
|
20250312,183400,33112580,6270,6270,6270,6270,0
|
|
20250312,183300,33112580,6270,6270,6270,6270,0
|
|
20250312,183200,33112580,6270,6270,6270,6270,0
|
|
20250312,183100,33112580,6270,6270,6270,6270,0
|
|
20250312,183000,33112580,6270,6270,6270,6270,0
|
|
20250312,182900,33112580,6270,6270,6270,6270,0
|
|
20250312,182800,33112580,6270,6270,6270,6270,0
|
|
20250312,182700,33112580,6270,6270,6270,6270,0
|
|
20250312,182600,33112580,6270,6270,6270,6270,0
|
|
20250312,182500,33112580,6270,6270,6270,6270,0
|
|
20250312,182400,33112580,6270,6270,6270,6270,0
|
|
20250312,182300,33112580,6270,6270,6270,6270,0
|
|
20250312,182200,33112580,6270,6270,6270,6270,0
|
|
20250312,182100,33112580,6270,6270,6270,6270,0
|
|
20250312,182000,33112580,6270,6270,6270,6270,0
|
|
20250312,181900,33112580,6270,6270,6270,6270,0
|
|
20250312,181800,33112580,6270,6270,6270,6270,0
|
|
20250312,181700,33112580,6270,6270,6270,6270,0
|
|
20250312,181600,33112580,6270,6270,6270,6270,103
|
|
20250312,181500,33112580,6270,6270,6270,6270,0
|
|
20250312,181400,33112580,6270,6270,6270,6270,0
|
|
20250312,181300,33112580,6270,6270,6270,6270,0
|
|
20250312,181200,33112580,6270,6270,6270,6270,0
|
|
20250312,181100,33112580,6270,6270,6270,6270,0
|
|
20250312,181000,33112580,6270,6270,6270,6270,0
|
|
20250312,180900,33112580,6270,6270,6270,6270,0
|
|
20250312,180800,33112580,6270,6270,6270,6270,0
|
|
20250312,180700,33112580,6270,6270,6270,6270,0
|
|
20250312,180600,33112580,6270,6270,6270,6270,0
|
|
20250312,180500,33112580,6270,6270,6270,6270,0
|
|
20250312,180400,33112580,6270,6270,6270,6270,0
|
|
20250312,180300,33112580,6270,6270,6270,6270,0
|
|
20250312,180200,33112580,6270,6270,6270,6270,0
|
|
20250312,180100,33112580,6270,6270,6270,6270,0
|
|
20250312,180000,33112580,6270,6270,6270,6270,0
|
|
20250312,175900,33112580,6270,6270,6270,6270,0
|
|
20250312,175800,33112580,6270,6270,6270,6270,0
|
|
20250312,175700,33112580,6270,6270,6270,6270,0
|
|
20250312,175600,33112580,6270,6270,6270,6270,0
|
|
20250312,175500,33112580,6270,6270,6270,6270,0
|
|
20250312,175400,33112580,6270,6270,6270,6270,0
|
|
20250312,175300,33112580,6270,6270,6270,6270,0
|
|
20250312,175200,33112580,6270,6270,6270,6270,0
|
|
20250312,175100,33112580,6270,6270,6270,6270,0
|
|
20250312,175000,33112580,6270,6270,6270,6270,0
|
|
20250312,174900,33112580,6270,6270,6270,6270,0
|
|
20250312,174800,33112580,6270,6270,6270,6270,0
|
|
20250312,174700,33112580,6270,6270,6270,6270,0
|
|
20250312,174600,33112580,6270,6270,6270,6270,103
|
|
20250312,174500,33112580,6270,6270,6270,6270,0
|
|
20250312,174400,33112580,6270,6270,6270,6270,0
|
|
20250312,174300,33112580,6270,6270,6270,6270,0
|
|
20250312,174200,33112580,6270,6270,6270,6270,0
|
|
20250312,174100,33112580,6270,6270,6270,6270,0
|
|
20250312,174000,33112580,6270,6270,6270,6270,0
|
|
20250312,173900,33112580,6270,6270,6270,6270,0
|
|
20250312,173800,33112580,6270,6270,6270,6270,0
|
|
20250312,173700,33112580,6270,6270,6270,6270,0
|
|
20250312,173600,33112580,6270,6270,6270,6270,0
|
|
20250312,173500,33112580,6270,6270,6270,6270,0
|
|
20250312,173400,33112580,6270,6270,6270,6270,0
|
|
20250312,173300,33112580,6270,6270,6270,6270,0
|
|
20250312,173200,33112580,6270,6270,6270,6270,0
|
|
20250312,173100,33112580,6270,6270,6270,6270,0
|
|
20250312,173000,33112580,6270,6270,6270,6270,0
|
|
20250312,172900,33112580,6270,6270,6270,6270,0
|
|
20250312,172800,33112580,6270,6270,6270,6270,0
|
|
20250312,172700,33112580,6270,6270,6270,6270,0
|
|
20250312,172600,33112580,6270,6270,6270,6270,0
|
|
20250312,172500,33112580,6270,6270,6270,6270,0
|
|
20250312,172400,33112580,6270,6270,6270,6270,0
|
|
20250312,172300,33112580,6270,6270,6270,6270,0
|
|
20250312,172200,33112580,6270,6270,6270,6270,0
|
|
20250312,172100,33112580,6270,6270,6270,6270,0
|
|
20250312,172000,33112580,6270,6270,6270,6270,0
|
|
20250312,171900,33112580,6270,6270,6270,6270,0
|
|
20250312,171800,33112580,6270,6270,6270,6270,0
|
|
20250312,171700,33112580,6270,6270,6270,6270,0
|
|
20250312,171600,33112580,6270,6270,6270,6270,103
|
|
20250312,171500,33112580,6270,6270,6270,6270,0
|
|
20250312,171400,33112580,6270,6270,6270,6270,0
|
|
20250312,171300,33112580,6270,6270,6270,6270,0
|
|
20250312,171200,33112580,6270,6270,6270,6270,0
|
|
20250312,171100,33112580,6270,6270,6270,6270,0
|
|
20250312,171000,33112580,6270,6270,6270,6270,0
|
|
20250312,170900,33112580,6270,6270,6270,6270,0
|
|
20250312,170800,33112580,6270,6270,6270,6270,0
|
|
20250312,170700,33112580,6270,6270,6270,6270,0
|
|
20250312,170600,33112580,6270,6270,6270,6270,0
|
|
20250312,170500,33112580,6270,6270,6270,6270,0
|
|
20250312,170400,33112580,6270,6270,6270,6270,0
|
|
20250312,170300,33112580,6270,6270,6270,6270,0
|
|
20250312,170200,33112580,6270,6270,6270,6270,0
|
|
20250312,170100,33112580,6270,6270,6270,6270,0
|
|
20250312,170000,33112580,6270,6270,6270,6270,0
|
|
20250312,165900,33112580,6270,6270,6270,6270,0
|
|
20250312,165800,33112580,6270,6270,6270,6270,0
|
|
20250312,165700,33112580,6270,6270,6270,6270,0
|
|
20250312,165600,33112580,6270,6270,6270,6270,0
|
|
20250312,165500,33112580,6270,6270,6270,6270,0
|
|
20250312,165400,33112580,6270,6270,6270,6270,0
|
|
20250312,165300,33112580,6270,6270,6270,6270,0
|
|
20250312,165200,33112580,6270,6270,6270,6270,0
|
|
20250312,165100,33112580,6270,6270,6270,6270,0
|
|
20250312,165000,33112580,6270,6270,6270,6270,0
|
|
20250312,164900,33112580,6270,6270,6270,6270,0
|
|
20250312,164800,33112580,6270,6270,6270,6270,0
|
|
20250312,164700,33112580,6270,6270,6270,6270,0
|
|
20250312,164600,33112580,6270,6270,6270,6270,103
|
|
20250312,164500,33112580,6270,6270,6270,6270,0
|
|
20250312,164400,33112580,6270,6270,6270,6270,0
|
|
20250312,164300,33112580,6270,6270,6270,6270,0
|
|
20250312,164200,33112580,6270,6270,6270,6270,0
|
|
20250312,164100,33112580,6270,6270,6270,6270,0
|
|
20250312,164000,33112580,6270,6270,6270,6270,0
|
|
20250312,163900,33112580,6270,6270,6270,6270,0
|
|
20250312,163800,33112580,6270,6270,6270,6270,0
|
|
20250312,163700,33112580,6270,6270,6270,6270,0
|
|
20250312,163600,33112580,6270,6270,6270,6270,0
|
|
20250312,163500,33112580,6270,6270,6270,6270,0
|
|
20250312,163400,33112580,6270,6270,6270,6270,0
|
|
20250312,163300,33112580,6270,6270,6270,6270,0
|
|
20250312,163200,33112580,6270,6270,6270,6270,0
|
|
20250312,163100,33112580,6270,6270,6270,6270,0
|
|
20250312,163000,33112580,6270,6270,6270,6270,0
|
|
20250312,162900,33112580,6270,6270,6270,6270,0
|
|
20250312,162800,33112580,6270,6270,6270,6270,0
|
|
20250312,162700,33112580,6270,6270,6270,6270,0
|
|
20250312,162600,33112580,6270,6270,6270,6270,0
|
|
20250312,162500,33112580,6270,6270,6270,6270,0
|
|
20250312,162400,33112580,6270,6270,6270,6270,0
|
|
20250312,162300,33112580,6270,6270,6270,6270,0
|
|
20250312,162200,33112580,6270,6270,6270,6270,0
|
|
20250312,162100,33112580,6270,6270,6270,6270,0
|
|
20250312,162000,33112580,6270,6270,6270,6270,0
|
|
20250312,161900,33112580,6270,6270,6270,6270,0
|
|
20250312,161800,33112580,6270,6270,6270,6270,0
|
|
20250312,161700,33112580,6270,6270,6270,6270,0
|
|
20250312,161600,33112580,6270,6270,6270,6270,103
|
|
20250312,161500,33112580,6270,6270,6270,6270,0
|
|
20250312,161400,33112580,6270,6270,6270,6270,0
|
|
20250312,161300,33112580,6270,6270,6270,6270,0
|
|
20250312,161200,33112580,6270,6270,6270,6270,0
|
|
20250312,161100,33112580,6270,6270,6270,6270,0
|
|
20250312,161000,33112580,6270,6270,6270,6270,0
|
|
20250312,160900,33112580,6270,6270,6270,6270,0
|
|
20250312,160800,33112580,6270,6270,6270,6270,0
|
|
20250312,160700,33112580,6270,6270,6270,6270,0
|
|
20250312,160600,33112580,6270,6270,6270,6270,0
|
|
20250312,160500,33112580,6270,6270,6270,6270,0
|
|
20250312,160400,33112580,6270,6270,6270,6270,0
|
|
20250312,160300,33112580,6270,6270,6270,6270,0
|
|
20250312,160200,33112580,6270,6270,6270,6270,0
|
|
20250312,160100,33112580,6270,6270,6270,6270,0
|
|
20250312,160000,33112580,6270,6270,6270,6270,0
|
|
20250312,155900,33112580,6270,6270,6270,6270,0
|
|
20250312,155800,33112580,6270,6270,6270,6270,0
|
|
20250312,155700,33112580,6270,6270,6270,6270,0
|
|
20250312,155600,33112580,6270,6270,6270,6270,0
|
|
20250312,155500,33112580,6270,6270,6270,6270,0
|
|
20250312,155400,33112580,6270,6270,6270,6270,0
|
|
20250312,155300,33112580,6270,6270,6270,6270,0
|
|
20250312,155200,33112580,6270,6270,6270,6270,0
|
|
20250312,155100,33112580,6270,6270,6270,6270,0
|
|
20250312,155000,33112580,6270,6270,6270,6270,0
|
|
20250312,154900,33112580,6270,6270,6270,6270,0
|
|
20250312,154800,33112580,6270,6270,6270,6270,0
|
|
20250312,154700,33112580,6270,6270,6270,6270,0
|
|
20250312,154600,33112580,6270,6270,6270,6270,103
|
|
20250312,154500,33112580,6270,6270,6270,6270,0
|
|
20250312,154400,33112580,6270,6270,6270,6270,0
|
|
20250312,154300,33112580,6270,6270,6270,6270,0
|
|
20250312,154200,33112580,6270,6270,6270,6270,0
|
|
20250312,154100,33112580,6270,6270,6270,6270,0
|
|
20250312,154000,33112580,6270,6270,6270,6270,0
|
|
20250312,153900,33112580,6270,6270,6270,6270,0
|
|
20250312,153800,33112580,6270,6270,6270,6270,0
|
|
20250312,153700,33112580,6270,6270,6270,6270,0
|
|
20250312,153600,33112580,6270,6270,6270,6270,0
|
|
20250312,153500,33112580,6270,6270,6270,6270,0
|
|
20250312,153400,33112580,6270,6270,6270,6270,0
|
|
20250312,153300,33112580,6270,6270,6270,6270,0
|
|
20250312,153200,33112580,6270,6270,6270,6270,0
|
|
20250312,153100,33112580,6270,6270,6270,6270,0
|
|
20250312,153000,33112580,6270,6270,6270,6270,103
|
|
20250312,152900,32466770,6280,6280,6280,6280,0
|
|
20250312,152800,32466770,6280,6280,6280,6280,0
|
|
20250312,152700,32466770,6280,6280,6280,6280,0
|
|
20250312,152600,32466770,6280,6280,6280,6280,0
|
|
20250312,152500,32466770,6280,6280,6280,6280,0
|
|
20250312,152400,32466770,6280,6280,6280,6280,0
|
|
20250312,152300,32466770,6280,6280,6280,6280,0
|
|
20250312,152200,32466770,6280,6280,6280,6280,0
|
|
20250312,152100,32466770,6280,6280,6280,6280,0
|
|
20250312,152000,32466770,6280,6280,6280,6280,0
|
|
20250312,151900,32466770,6280,6280,6280,6280,0
|
|
20250312,151800,32466770,6280,6280,6280,6280,0
|
|
20250312,151700,32466770,6280,6280,6280,6280,0
|
|
20250312,151600,32466770,6280,6280,6280,6280,0
|
|
20250312,151500,32466770,6280,6280,6280,6280,0
|
|
20250312,151400,32466770,6280,6280,6280,6280,0
|
|
20250312,151300,32466770,6280,6280,6280,6280,0
|
|
20250312,151200,32466770,6280,6280,6280,6280,0
|
|
20250312,151100,32466770,6280,6280,6280,6280,0
|
|
20250312,151000,32466770,6280,6280,6280,6280,0
|
|
20250312,150900,32466770,6280,6280,6280,6280,0
|
|
20250312,150800,32466770,6280,6280,6280,6280,0
|
|
20250312,150700,32466770,6280,6280,6280,6280,0
|
|
20250312,150600,32466770,6280,6280,6280,6280,0
|
|
20250312,150500,32466770,6280,6280,6280,6280,0
|
|
20250312,150400,32466770,6280,6280,6280,6280,0
|
|
20250312,150300,32466770,6280,6280,6280,6280,0
|
|
20250312,150200,32466770,6280,6280,6280,6280,0
|
|
20250312,150100,32466770,6280,6280,6280,6280,0
|
|
20250312,150000,32466770,6280,6280,6280,6280,0
|
|
20250312,145900,32466770,6280,6280,6280,6280,0
|
|
20250312,145800,32466770,6280,6280,6280,6280,0
|
|
20250312,145700,32466770,6280,6280,6280,6280,0
|
|
20250312,145600,32466770,6280,6280,6280,6280,0
|
|
20250312,145500,32466770,6280,6280,6280,6280,0
|
|
20250312,145400,32466770,6280,6280,6280,6280,0
|
|
20250312,145300,32466770,6280,6280,6280,6280,0
|
|
20250312,145200,32466770,6280,6280,6280,6280,0
|
|
20250312,145100,32466770,6280,6280,6280,6280,0
|
|
20250312,145000,32466770,6280,6280,6280,6280,0
|
|
20250312,144900,32466770,6280,6280,6280,6280,0
|
|
20250312,144800,32466770,6280,6280,6280,6280,0
|
|
20250312,144700,32466770,6280,6280,6280,6280,0
|
|
20250312,144600,32466770,6280,6280,6280,6280,0
|
|
20250312,144500,32466770,6280,6280,6280,6280,0
|
|
20250312,144400,32466770,6280,6280,6280,6280,0
|
|
20250312,144300,32466770,6280,6280,6280,6280,0
|
|
20250312,144200,32466770,6280,6280,6280,6280,0
|
|
20250312,144100,32466770,6280,6280,6280,6280,0
|
|
20250312,144000,32466770,6280,6280,6280,6280,0
|
|
20250312,143900,32466770,6280,6280,6280,6280,0
|
|
20250312,143800,32466770,6280,6280,6280,6280,0
|
|
20250312,143700,32466770,6280,6280,6280,6280,0
|
|
20250312,143600,32466770,6280,6280,6280,6280,15
|
|
20250312,143500,32372570,6280,6280,6280,6280,0
|
|
20250312,143400,32372570,6280,6280,6280,6280,0
|
|
20250312,143300,32372570,6280,6280,6280,6280,0
|
|
20250312,143200,32372570,6280,6280,6280,6280,0
|
|
20250312,143100,32372570,6280,6280,6280,6280,0
|
|
20250312,143000,32372570,6280,6280,6280,6280,0
|
|
20250312,142900,32372570,6280,6280,6280,6280,0
|
|
20250312,142800,32372570,6280,6280,6280,6280,0
|
|
20250312,142700,32372570,6280,6280,6280,6280,0
|
|
20250312,142600,32372570,6280,6280,6280,6280,0
|
|
20250312,142500,32372570,6280,6280,6280,6280,0
|
|
20250312,142400,32372570,6280,6280,6280,6280,0
|
|
20250312,142300,32372570,6280,6280,6280,6280,0
|
|
20250312,142200,32372570,6280,6280,6280,6280,0
|
|
20250312,142100,32372570,6280,6280,6280,6280,0
|
|
20250312,142000,32372570,6280,6280,6280,6280,0
|
|
20250312,141900,32372570,6280,6280,6280,6280,0
|
|
20250312,141800,32372570,6280,6280,6280,6280,0
|
|
20250312,141700,32372570,6280,6280,6280,6280,0
|
|
20250312,141600,32372570,6280,6280,6280,6280,0
|
|
20250312,141500,32372570,6280,6280,6280,6280,0
|
|
20250312,141400,32372570,6280,6280,6280,6280,0
|
|
20250312,141300,32372570,6280,6280,6280,6280,0
|
|
20250312,141200,32372570,6280,6280,6280,6280,0
|
|
20250312,141100,32372570,6280,6280,6280,6280,0
|
|
20250312,141000,32372570,6280,6270,6280,6220,58
|
|
20250312,140900,32011350,6280,6280,6280,6280,0
|
|
20250312,140800,32011350,6280,6280,6280,6280,0
|
|
20250312,140700,32011350,6280,6280,6280,6280,0
|
|
20250312,140600,32011350,6280,6280,6280,6280,0
|
|
20250312,140500,32011350,6280,6280,6280,6280,0
|
|
20250312,140400,32011350,6280,6280,6280,6280,0
|
|
20250312,140300,32011350,6280,6280,6280,6280,0
|
|
20250312,140200,32011350,6280,6280,6280,6280,0
|
|
20250312,140100,32011350,6280,6280,6280,6280,0
|
|
20250312,140000,32011350,6280,6280,6280,6280,0
|
|
20250312,135900,32011350,6280,6280,6280,6280,0
|
|
20250312,135800,32011350,6280,6280,6280,6280,0
|
|
20250312,135700,32011350,6280,6280,6280,6280,0
|
|
20250312,135600,32011350,6280,6280,6280,6280,0
|
|
20250312,135500,32011350,6280,6280,6280,6280,0
|
|
20250312,135400,32011350,6280,6280,6280,6280,1
|
|
20250312,135300,32005070,6270,6270,6270,6270,9
|
|
20250312,135200,31948640,6270,6270,6270,6270,87
|
|
20250312,135100,31403150,6270,6270,6270,6270,0
|
|
20250312,135000,31403150,6270,6270,6270,6270,0
|
|
20250312,134900,31403150,6270,6270,6270,6270,0
|
|
20250312,134800,31403150,6270,6270,6270,6270,0
|
|
20250312,134700,31403150,6270,6270,6270,6270,0
|
|
20250312,134600,31403150,6270,6270,6270,6270,0
|
|
20250312,134500,31403150,6270,6270,6270,6270,0
|
|
20250312,134400,31403150,6270,6270,6270,6270,0
|
|
20250312,134300,31403150,6270,6270,6270,6270,0
|
|
20250312,134200,31403150,6270,6270,6270,6270,0
|
|
20250312,134100,31403150,6270,6270,6270,6270,0
|
|
20250312,134000,31403150,6270,6270,6270,6270,0
|
|
20250312,133900,31403150,6270,6270,6270,6270,0
|
|
20250312,133800,31403150,6270,6270,6270,6270,0
|
|
20250312,133700,31403150,6270,6270,6270,6270,0
|
|
20250312,133600,31403150,6270,6270,6270,6270,0
|
|
20250312,133500,31403150,6270,6270,6270,6270,0
|
|
20250312,133400,31403150,6270,6270,6270,6270,0
|
|
20250312,133300,31403150,6270,6270,6270,6270,0
|
|
20250312,133200,31403150,6270,6270,6270,6270,0
|
|
20250312,133100,31403150,6270,6270,6270,6270,0
|
|
20250312,133000,31403150,6270,6260,6270,6260,4
|
|
20250312,132900,31378100,6260,6260,6260,6260,0
|
|
20250312,132800,31378100,6260,6260,6260,6260,0
|
|
20250312,132700,31378100,6260,6260,6260,6260,0
|
|
20250312,132600,31378100,6260,6260,6260,6260,0
|
|
20250312,132500,31378100,6260,6260,6260,6260,0
|
|
20250312,132400,31378100,6260,6260,6260,6260,0
|
|
20250312,132300,31378100,6260,6260,6260,6260,0
|
|
20250312,132200,31378100,6260,6260,6260,6260,0
|
|
20250312,132100,31378100,6260,6260,6260,6260,0
|
|
20250312,132000,31378100,6260,6260,6260,6260,0
|
|
20250312,131900,31378100,6260,6260,6260,6260,0
|
|
20250312,131800,31378100,6260,6260,6260,6260,0
|
|
20250312,131700,31378100,6260,6260,6260,6260,0
|
|
20250312,131600,31378100,6260,6260,6260,6260,15
|
|
20250312,131500,31284200,6280,6280,6280,6280,0
|
|
20250312,131400,31284200,6280,6280,6280,6280,0
|
|
20250312,131300,31284200,6280,6280,6280,6280,0
|
|
20250312,131200,31284200,6280,6280,6280,6280,0
|
|
20250312,131100,31284200,6280,6280,6280,6280,0
|
|
20250312,131000,31284200,6280,6280,6280,6280,0
|
|
20250312,130900,31284200,6280,6280,6280,6280,0
|
|
20250312,130800,31284200,6280,6280,6280,6280,0
|
|
20250312,130700,31284200,6280,6280,6280,6280,0
|
|
20250312,130600,31284200,6280,6280,6280,6280,0
|
|
20250312,130500,31284200,6280,6280,6280,6280,0
|
|
20250312,130400,31284200,6280,6280,6280,6280,0
|
|
20250312,130300,31284200,6280,6280,6280,6280,0
|
|
20250312,130200,31284200,6280,6280,6280,6280,0
|
|
20250312,130100,31284200,6280,6280,6280,6280,0
|
|
20250312,130000,31284200,6280,6280,6280,6280,0
|
|
20250312,125900,31284200,6280,6280,6280,6280,0
|
|
20250312,125800,31284200,6280,6280,6280,6280,0
|
|
20250312,125700,31284200,6280,6280,6280,6280,0
|
|
20250312,125600,31284200,6280,6280,6280,6280,0
|
|
20250312,125500,31284200,6280,6280,6280,6280,0
|
|
20250312,125400,31284200,6280,6280,6280,6280,0
|
|
20250312,125300,31284200,6280,6280,6280,6280,0
|
|
20250312,125200,31284200,6280,6280,6280,6280,0
|
|
20250312,125100,31284200,6280,6280,6280,6280,0
|
|
20250312,125000,31284200,6280,6280,6280,6280,0
|
|
20250312,124900,31284200,6280,6280,6280,6280,0
|
|
20250312,124800,31284200,6280,6280,6280,6280,0
|
|
20250312,124700,31284200,6280,6280,6280,6280,0
|
|
20250312,124600,31284200,6280,6280,6280,6280,0
|
|
20250312,124500,31284200,6280,6280,6280,6280,0
|
|
20250312,124400,31284200,6280,6280,6280,6280,1
|
|
20250312,124300,31277920,6230,6230,6230,6230,0
|
|
20250312,124200,31277920,6230,6230,6230,6230,0
|
|
20250312,124100,31277920,6230,6230,6230,6230,0
|
|
20250312,124000,31277920,6230,6230,6230,6230,0
|
|
20250312,123900,31277920,6230,6230,6230,6230,0
|
|
20250312,123800,31277920,6230,6230,6230,6230,0
|
|
20250312,123700,31277920,6230,6230,6230,6230,1
|
|
20250312,123600,31271690,6280,6280,6280,6280,0
|
|
20250312,123500,31271690,6280,6280,6280,6280,0
|
|
20250312,123400,31271690,6280,6280,6280,6280,0
|
|
20250312,123300,31271690,6280,6280,6280,6280,0
|
|
20250312,123200,31271690,6280,6280,6280,6280,0
|
|
20250312,123100,31271690,6280,6240,6280,6230,71
|
|
20250312,123000,30828840,6280,6280,6280,6280,0
|
|
20250312,122900,30828840,6280,6280,6280,6280,1
|
|
20250312,122800,30822560,6280,6280,6280,6280,0
|
|
20250312,122700,30822560,6280,6280,6280,6280,0
|
|
20250312,122600,30822560,6280,6280,6280,6280,0
|
|
20250312,122500,30822560,6280,6280,6280,6280,0
|
|
20250312,122400,30822560,6280,6280,6280,6280,0
|
|
20250312,122300,30822560,6280,6280,6280,6280,0
|
|
20250312,122200,30822560,6280,6280,6280,6280,0
|
|
20250312,122100,30822560,6280,6280,6280,6280,0
|
|
20250312,122000,30822560,6280,6240,6280,6240,101
|
|
20250312,121900,30192280,6240,6240,6240,6240,1
|
|
20250312,121800,30186040,6290,6290,6290,6290,0
|
|
20250312,121700,30186040,6290,6290,6290,6290,0
|
|
20250312,121600,30186040,6290,6290,6290,6290,0
|
|
20250312,121500,30186040,6290,6290,6290,6290,0
|
|
20250312,121400,30186040,6290,6290,6290,6290,0
|
|
20250312,121300,30186040,6290,6290,6290,6290,0
|
|
20250312,121200,30186040,6290,6290,6290,6290,0
|
|
20250312,121100,30186040,6290,6290,6290,6290,0
|
|
20250312,121000,30186040,6290,6290,6290,6290,0
|
|
20250312,120900,30186040,6290,6290,6290,6290,0
|
|
20250312,120800,30186040,6290,6290,6290,6290,0
|
|
20250312,120700,30186040,6290,6290,6290,6290,0
|
|
20250312,120600,30186040,6290,6290,6290,6290,0
|
|
20250312,120500,30186040,6290,6290,6290,6290,0
|
|
20250312,120400,30186040,6290,6290,6290,6290,0
|
|
20250312,120300,30186040,6290,6290,6290,6290,0
|
|
20250312,120200,30186040,6290,6290,6290,6290,0
|
|
20250312,120100,30186040,6290,6290,6290,6290,0
|
|
20250312,120000,30186040,6290,6290,6290,6290,0
|
|
20250312,115900,30186040,6290,6290,6290,6290,0
|
|
20250312,115800,30186040,6290,6290,6290,6290,0
|
|
20250312,115700,30186040,6290,6290,6290,6290,0
|
|
20250312,115600,30186040,6290,6290,6290,6290,0
|
|
20250312,115500,30186040,6290,6290,6290,6290,0
|
|
20250312,115400,30186040,6290,6290,6290,6290,0
|
|
20250312,115300,30186040,6290,6290,6290,6290,0
|
|
20250312,115200,30186040,6290,6290,6290,6290,0
|
|
20250312,115100,30186040,6290,6290,6290,6290,0
|
|
20250312,115000,30186040,6290,6290,6290,6290,0
|
|
20250312,114900,30186040,6290,6290,6290,6290,0
|
|
20250312,114800,30186040,6290,6290,6290,6290,0
|
|
20250312,114700,30186040,6290,6290,6290,6290,0
|
|
20250312,114600,30186040,6290,6290,6290,6290,0
|
|
20250312,114500,30186040,6290,6290,6290,6290,0
|
|
20250312,114400,30186040,6290,6290,6290,6290,0
|
|
20250312,114300,30186040,6290,6290,6290,6290,0
|
|
20250312,114200,30186040,6290,6290,6290,6290,0
|
|
20250312,114100,30186040,6290,6290,6290,6290,0
|
|
20250312,114000,30186040,6290,6290,6290,6290,0
|
|
20250312,113900,30186040,6290,6290,6290,6290,0
|
|
20250312,113800,30186040,6290,6290,6290,6290,0
|
|
20250312,113700,30186040,6290,6290,6290,6290,0
|
|
20250312,113600,30186040,6290,6290,6290,6290,0
|
|
20250312,113500,30186040,6290,6290,6290,6290,0
|
|
20250312,113400,30186040,6290,6290,6290,6290,0
|
|
20250312,113300,30186040,6290,6290,6290,6290,0
|
|
20250312,113200,30186040,6290,6290,6290,6290,0
|
|
20250312,113100,30186040,6290,6290,6290,6290,0
|
|
20250312,113000,30186040,6290,6290,6290,6290,0
|
|
20250312,112900,30186040,6290,6290,6290,6290,0
|
|
20250312,112800,30186040,6290,6290,6290,6290,0
|
|
20250312,112700,30186040,6290,6290,6290,6290,0
|
|
20250312,112600,30186040,6290,6290,6290,6290,16
|
|
20250312,112500,30085400,6290,6290,6290,6290,0
|
|
20250312,112400,30085400,6290,6290,6290,6290,0
|
|
20250312,112300,30085400,6290,6290,6290,6290,0
|
|
20250312,112200,30085400,6290,6290,6290,6290,1
|
|
20250312,112100,30079110,6270,6270,6270,6270,1
|
|
20250312,112000,30072840,6240,6240,6240,6240,1196
|
|
20250312,111900,22609800,6270,6270,6270,6270,0
|
|
20250312,111800,22609800,6270,6270,6270,6270,0
|
|
20250312,111700,22609800,6270,6270,6270,6270,0
|
|
20250312,111600,22609800,6270,6270,6280,6270,539
|
|
20250312,111500,19225270,6270,6270,6270,6270,20
|
|
20250312,111400,19099870,6270,6270,6270,6270,0
|
|
20250312,111300,19099870,6270,6270,6270,6270,0
|
|
20250312,111200,19099870,6270,6270,6270,6270,0
|
|
20250312,111100,19099870,6270,6270,6270,6270,0
|
|
20250312,111000,19099870,6270,6270,6270,6270,0
|
|
20250312,110900,19099870,6270,6270,6270,6270,0
|
|
20250312,110800,19099870,6270,6270,6270,6270,0
|
|
20250312,110700,19099870,6270,6270,6270,6270,1410
|
|
20250312,110600,10259170,6270,6270,6270,6270,0
|
|
20250312,110500,10259170,6270,6270,6270,6270,0
|
|
20250312,110400,10259170,6270,6270,6270,6270,0
|
|
20250312,110300,10259170,6270,6270,6270,6270,0
|
|
20250312,110200,10259170,6270,6270,6270,6270,0
|
|
20250312,110100,10259170,6270,6270,6270,6270,0
|
|
20250312,110000,10259170,6270,6270,6270,6270,0
|
|
20250312,105900,10259170,6270,6270,6270,6270,0
|
|
20250312,105800,10259170,6270,6270,6270,6270,1
|
|
20250312,105700,10252900,6240,6240,6240,6240,34
|
|
20250312,105600,10040740,6270,6270,6270,6270,0
|
|
20250312,105500,10040740,6270,6270,6270,6270,0
|
|
20250312,105400,10040740,6270,6270,6270,6270,0
|
|
20250312,105300,10040740,6270,6270,6270,6270,0
|
|
20250312,105200,10040740,6270,6270,6270,6270,0
|
|
20250312,105100,10040740,6270,6270,6270,6270,0
|
|
20250312,105000,10040740,6270,6270,6270,6270,0
|
|
20250312,104900,10040740,6270,6270,6270,6270,0
|
|
20250312,104800,10040740,6270,6270,6270,6270,0
|
|
20250312,104700,10040740,6270,6270,6270,6270,0
|
|
20250312,104600,10040740,6270,6270,6270,6270,0
|
|
20250312,104500,10040740,6270,6270,6270,6270,0
|
|
20250312,104400,10040740,6270,6270,6270,6270,0
|
|
20250312,104300,10040740,6270,6270,6270,6270,0
|
|
20250312,104200,10040740,6270,6270,6270,6270,0
|
|
20250312,104100,10040740,6270,6270,6270,6270,0
|
|
20250312,104000,10040740,6270,6270,6270,6270,0
|
|
20250312,103900,10040740,6270,6260,6270,6260,5
|
|
20250312,103800,10009430,6260,6260,6260,6260,0
|
|
20250312,103700,10009430,6260,6260,6260,6260,0
|
|
20250312,103600,10009430,6260,6260,6260,6260,0
|
|
20250312,103500,10009430,6260,6260,6260,6260,0
|
|
20250312,103400,10009430,6260,6260,6260,6260,0
|
|
20250312,103300,10009430,6260,6260,6260,6260,0
|
|
20250312,103200,10009430,6260,6260,6260,6260,0
|
|
20250312,103100,10009430,6260,6260,6260,6260,0
|
|
20250312,103000,10009430,6260,6260,6260,6240,3
|
|
20250312,102900,9990670,6250,6250,6250,6250,1
|
|
20250312,102800,9984420,6260,6260,6260,6260,0
|
|
20250312,102700,9984420,6260,6260,6260,6260,0
|
|
20250312,102600,9984420,6260,6260,6260,6260,1
|
|
20250312,102500,9978160,6220,6220,6220,6220,107
|
|
20250312,102400,9312620,6270,6270,6270,6270,1
|
|
20250312,102300,9306350,6260,6260,6260,6260,3
|
|
20250312,102200,9287570,6270,6270,6270,6270,0
|
|
20250312,102100,9287570,6270,6270,6270,6270,0
|
|
20250312,102000,9287570,6270,6270,6270,6270,0
|
|
20250312,101900,9287570,6270,6270,6270,6270,0
|
|
20250312,101800,9287570,6270,6270,6270,6270,0
|
|
20250312,101700,9287570,6270,6270,6270,6270,0
|
|
20250312,101600,9287570,6270,6270,6270,6270,0
|
|
20250312,101500,9287570,6270,6270,6270,6270,0
|
|
20250312,101400,9287570,6270,6270,6270,6270,0
|
|
20250312,101300,9287570,6270,6270,6270,6270,0
|
|
20250312,101200,9287570,6270,6270,6270,6270,0
|
|
20250312,101100,9287570,6270,6270,6270,6270,1
|
|
20250312,101000,9281300,6270,6270,6270,6270,0
|
|
20250312,100900,9281300,6270,6270,6270,6270,0
|
|
20250312,100800,9281300,6270,6270,6270,6270,3
|
|
20250312,100700,9262490,6270,6270,6270,6270,0
|
|
20250312,100600,9262490,6270,6260,6270,6260,2
|
|
20250312,100500,9249960,6210,6210,6210,6210,1
|
|
20250312,100400,9243750,6270,6270,6270,6270,0
|
|
20250312,100300,9243750,6270,6270,6270,6270,0
|
|
20250312,100200,9243750,6270,6270,6270,6270,0
|
|
20250312,100100,9243750,6270,6270,6270,6270,0
|
|
20250312,100000,9243750,6270,6270,6270,6270,0
|
|
20250312,095900,9243750,6270,6270,6270,6270,0
|
|
20250312,095800,9243750,6270,6270,6270,6270,15
|
|
20250312,095700,9149700,6270,6270,6270,6270,0
|
|
20250312,095600,9149700,6270,6270,6270,6270,0
|
|
20250312,095500,9149700,6270,6270,6270,6270,0
|
|
20250312,095400,9149700,6270,6270,6270,6270,0
|
|
20250312,095300,9149700,6270,6270,6270,6270,0
|
|
20250312,095200,9149700,6270,6270,6270,6270,200
|
|
20250312,095100,7895700,6270,6270,6270,6270,0
|
|
20250312,095000,7895700,6270,6270,6270,6270,0
|
|
20250312,094900,7895700,6270,6270,6270,6270,0
|
|
20250312,094800,7895700,6270,6270,6270,6270,0
|
|
20250312,094700,7895700,6270,6270,6270,6270,0
|
|
20250312,094600,7895700,6270,6270,6270,6270,0
|
|
20250312,094500,7895700,6270,6270,6270,6270,8
|
|
20250312,094400,7845540,6270,6270,6270,6270,0
|
|
20250312,094300,7845540,6270,6270,6270,6270,0
|
|
20250312,094200,7845540,6270,6270,6270,6270,0
|
|
20250312,094100,7845540,6270,6270,6270,6270,0
|
|
20250312,094000,7845540,6270,6270,6270,6270,1
|
|
20250312,093900,7839270,6220,6220,6220,6220,4
|
|
20250312,093800,7814390,6260,6260,6260,6260,0
|
|
20250312,093700,7814390,6260,6260,6260,6260,0
|
|
20250312,093600,7814390,6260,6260,6260,6260,0
|
|
20250312,093500,7814390,6260,6260,6260,6260,0
|
|
20250312,093400,7814390,6260,6260,6260,6260,100
|
|
20250312,093300,7188390,6260,6260,6260,6260,0
|
|
20250312,093200,7188390,6260,6260,6260,6260,0
|
|
20250312,093100,7188390,6260,6260,6260,6260,0
|
|
20250312,093000,7188390,6260,6250,6260,6250,2
|
|
20250312,092900,7175880,6260,6260,6260,6260,0
|
|
20250312,092800,7175880,6260,6260,6260,6260,0
|
|
20250312,092700,7175880,6260,6260,6260,6260,0
|
|
20250312,092600,7175880,6260,6260,6260,6260,0
|
|
20250312,092500,7175880,6260,6260,6260,6260,0
|
|
20250312,092400,7175880,6260,6260,6260,6260,0
|
|
20250312,092300,7175880,6260,6260,6260,6260,1
|
|
20250312,092200,7169620,6260,6250,6260,6250,2
|
|
20250312,092100,7157110,6260,6260,6260,6260,0
|
|
20250312,092000,7157110,6260,6260,6260,6260,0
|
|
20250312,091900,7157110,6260,6260,6260,6260,0
|
|
20250312,091800,7157110,6260,6260,6260,6260,16
|
|
20250312,091700,7056950,6260,6260,6260,6260,1
|
|
20250312,091600,7050690,6240,6210,6240,6150,1001
|
|
20250312,091500,888860,6260,6260,6260,6260,18
|
|
20250312,091400,776180,6260,6260,6260,6260,0
|
|
20250312,091300,776180,6260,6200,6260,6200,9
|
|
20250312,091200,719900,6260,6260,6260,6260,0
|
|
20250312,091100,719900,6260,6260,6260,6260,0
|
|
20250312,091000,719900,6260,6260,6260,6260,0
|
|
20250312,090900,719900,6260,6260,6260,6260,0
|
|
20250312,090800,719900,6260,6260,6260,6260,0
|
|
20250312,090700,719900,6260,6260,6260,6260,0
|
|
20250312,090600,719900,6260,6260,6260,6260,0
|
|
20250312,090500,719900,6260,6260,6260,6260,15
|
|
20250312,090400,626000,6260,6260,6260,6260,0
|
|
20250312,090300,626000,6260,6260,6260,6260,0
|
|
20250312,090200,626000,6260,6260,6260,6260,0
|
|
20250312,090100,626000,6260,6260,6260,6260,0
|
|
20250312,090000,626000,6260,6260,6260,6260,100
|