679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,201600,64540375,6270,6270,6270,6270,703
|
|
20250313,201500,64540375,6270,6270,6270,6270,0
|
|
20250313,201400,64540375,6270,6270,6270,6270,0
|
|
20250313,201300,64540375,6270,6270,6270,6270,0
|
|
20250313,201200,64540375,6270,6270,6270,6270,0
|
|
20250313,201100,64540375,6270,6270,6270,6270,0
|
|
20250313,201000,64540375,6270,6270,6270,6270,0
|
|
20250313,200900,64540375,6270,6270,6270,6270,0
|
|
20250313,200800,64540375,6270,6270,6270,6270,0
|
|
20250313,200700,64540375,6270,6270,6270,6270,0
|
|
20250313,200600,64540375,6270,6270,6270,6270,0
|
|
20250313,200500,64540375,6270,6270,6270,6270,0
|
|
20250313,200400,64540375,6270,6270,6270,6270,0
|
|
20250313,200300,64540375,6270,6270,6270,6270,0
|
|
20250313,200200,64540375,6270,6270,6270,6270,0
|
|
20250313,200100,64540375,6270,6270,6270,6270,0
|
|
20250313,200000,64540375,6270,6270,6270,6270,0
|
|
20250313,195900,64540375,6270,6270,6270,6270,0
|
|
20250313,195800,64540375,6270,6270,6270,6270,0
|
|
20250313,195700,64540375,6270,6270,6270,6270,0
|
|
20250313,195600,64540375,6270,6270,6270,6270,0
|
|
20250313,195500,64540375,6270,6270,6270,6270,0
|
|
20250313,195400,64540375,6270,6270,6270,6270,0
|
|
20250313,195300,64540375,6270,6270,6270,6270,0
|
|
20250313,195200,64540375,6270,6270,6270,6270,0
|
|
20250313,195100,64540375,6270,6270,6270,6270,0
|
|
20250313,195000,64540375,6270,6270,6270,6270,0
|
|
20250313,194900,64540375,6270,6270,6270,6270,0
|
|
20250313,194800,64540375,6270,6270,6270,6270,0
|
|
20250313,194700,64540375,6270,6270,6270,6270,0
|
|
20250313,194600,64540375,6270,6270,6270,6270,703
|
|
20250313,194500,64540375,6270,6270,6270,6270,0
|
|
20250313,194400,64540375,6270,6270,6270,6270,0
|
|
20250313,194300,64540375,6270,6270,6270,6270,0
|
|
20250313,194200,64540375,6270,6270,6270,6270,0
|
|
20250313,194100,64540375,6270,6270,6270,6270,0
|
|
20250313,194000,64540375,6270,6270,6270,6270,0
|
|
20250313,193900,64540375,6270,6270,6270,6270,0
|
|
20250313,193800,64540375,6270,6270,6270,6270,0
|
|
20250313,193700,64540375,6270,6270,6270,6270,0
|
|
20250313,193600,64540375,6270,6270,6270,6270,0
|
|
20250313,193500,64540375,6270,6270,6270,6270,0
|
|
20250313,193400,64540375,6270,6270,6270,6270,0
|
|
20250313,193300,64540375,6270,6270,6270,6270,0
|
|
20250313,193200,64540375,6270,6270,6270,6270,0
|
|
20250313,193100,64540375,6270,6270,6270,6270,0
|
|
20250313,193000,64540375,6270,6270,6270,6270,0
|
|
20250313,192900,64540375,6270,6270,6270,6270,0
|
|
20250313,192800,64540375,6270,6270,6270,6270,0
|
|
20250313,192700,64540375,6270,6270,6270,6270,0
|
|
20250313,192600,64540375,6270,6270,6270,6270,0
|
|
20250313,192500,64540375,6270,6270,6270,6270,0
|
|
20250313,192400,64540375,6270,6270,6270,6270,0
|
|
20250313,192300,64540375,6270,6270,6270,6270,0
|
|
20250313,192200,64540375,6270,6270,6270,6270,0
|
|
20250313,192100,64540375,6270,6270,6270,6270,0
|
|
20250313,192000,64540375,6270,6270,6270,6270,0
|
|
20250313,191900,64540375,6270,6270,6270,6270,0
|
|
20250313,191800,64540375,6270,6270,6270,6270,0
|
|
20250313,191700,64540375,6270,6270,6270,6270,0
|
|
20250313,191600,64540375,6270,6270,6270,6270,703
|
|
20250313,191500,64540375,6270,6270,6270,6270,0
|
|
20250313,191400,64540375,6270,6270,6270,6270,0
|
|
20250313,191300,64540375,6270,6270,6270,6270,0
|
|
20250313,191200,64540375,6270,6270,6270,6270,0
|
|
20250313,191100,64540375,6270,6270,6270,6270,0
|
|
20250313,191000,64540375,6270,6270,6270,6270,0
|
|
20250313,190900,64540375,6270,6270,6270,6270,0
|
|
20250313,190800,64540375,6270,6270,6270,6270,0
|
|
20250313,190700,64540375,6270,6270,6270,6270,0
|
|
20250313,190600,64540375,6270,6270,6270,6270,0
|
|
20250313,190500,64540375,6270,6270,6270,6270,0
|
|
20250313,190400,64540375,6270,6270,6270,6270,0
|
|
20250313,190300,64540375,6270,6270,6270,6270,0
|
|
20250313,190200,64540375,6270,6270,6270,6270,0
|
|
20250313,190100,64540375,6270,6270,6270,6270,0
|
|
20250313,190000,64540375,6270,6270,6270,6270,0
|
|
20250313,185900,64540375,6270,6270,6270,6270,0
|
|
20250313,185800,64540375,6270,6270,6270,6270,0
|
|
20250313,185700,64540375,6270,6270,6270,6270,0
|
|
20250313,185600,64540375,6270,6270,6270,6270,0
|
|
20250313,185500,64540375,6270,6270,6270,6270,0
|
|
20250313,185400,64540375,6270,6270,6270,6270,0
|
|
20250313,185300,64540375,6270,6270,6270,6270,0
|
|
20250313,185200,64540375,6270,6270,6270,6270,0
|
|
20250313,185100,64540375,6270,6270,6270,6270,0
|
|
20250313,185000,64540375,6270,6270,6270,6270,0
|
|
20250313,184900,64540375,6270,6270,6270,6270,0
|
|
20250313,184800,64540375,6270,6270,6270,6270,0
|
|
20250313,184700,64540375,6270,6270,6270,6270,0
|
|
20250313,184600,64540375,6270,6270,6270,6270,703
|
|
20250313,184500,64540375,6270,6270,6270,6270,0
|
|
20250313,184400,64540375,6270,6270,6270,6270,0
|
|
20250313,184300,64540375,6270,6270,6270,6270,0
|
|
20250313,184200,64540375,6270,6270,6270,6270,0
|
|
20250313,184100,64540375,6270,6270,6270,6270,0
|
|
20250313,184000,64540375,6270,6270,6270,6270,0
|
|
20250313,183900,64540375,6270,6270,6270,6270,0
|
|
20250313,183800,64540375,6270,6270,6270,6270,0
|
|
20250313,183700,64540375,6270,6270,6270,6270,0
|
|
20250313,183600,64540375,6270,6270,6270,6270,0
|
|
20250313,183500,64540375,6270,6270,6270,6270,0
|
|
20250313,183400,64540375,6270,6270,6270,6270,0
|
|
20250313,183300,64540375,6270,6270,6270,6270,0
|
|
20250313,183200,64540375,6270,6270,6270,6270,0
|
|
20250313,183100,64540375,6270,6270,6270,6270,0
|
|
20250313,183000,64540375,6270,6270,6270,6270,0
|
|
20250313,182900,64540375,6270,6270,6270,6270,0
|
|
20250313,182800,64540375,6270,6270,6270,6270,0
|
|
20250313,182700,64540375,6270,6270,6270,6270,0
|
|
20250313,182600,64540375,6270,6270,6270,6270,0
|
|
20250313,182500,64540375,6270,6270,6270,6270,0
|
|
20250313,182400,64540375,6270,6270,6270,6270,0
|
|
20250313,182300,64540375,6270,6270,6270,6270,0
|
|
20250313,182200,64540375,6270,6270,6270,6270,0
|
|
20250313,182100,64540375,6270,6270,6270,6270,0
|
|
20250313,182000,64540375,6270,6270,6270,6270,0
|
|
20250313,181900,64540375,6270,6270,6270,6270,0
|
|
20250313,181800,64540375,6270,6270,6270,6270,0
|
|
20250313,181700,64540375,6270,6270,6270,6270,0
|
|
20250313,181600,64540375,6270,6270,6270,6270,703
|
|
20250313,181500,64540375,6270,6270,6270,6270,0
|
|
20250313,181400,64540375,6270,6270,6270,6270,0
|
|
20250313,181300,64540375,6270,6270,6270,6270,0
|
|
20250313,181200,64540375,6270,6270,6270,6270,0
|
|
20250313,181100,64540375,6270,6270,6270,6270,0
|
|
20250313,181000,64540375,6270,6270,6270,6270,0
|
|
20250313,180900,64540375,6270,6270,6270,6270,0
|
|
20250313,180800,64540375,6270,6270,6270,6270,0
|
|
20250313,180700,64540375,6270,6270,6270,6270,0
|
|
20250313,180600,64540375,6270,6270,6270,6270,0
|
|
20250313,180500,64540375,6270,6270,6270,6270,0
|
|
20250313,180400,64540375,6270,6270,6270,6270,0
|
|
20250313,180300,64540375,6270,6270,6270,6270,0
|
|
20250313,180200,64540375,6270,6270,6270,6270,0
|
|
20250313,180100,64540375,6270,6270,6270,6270,0
|
|
20250313,180000,64540375,6270,6270,6270,6270,0
|
|
20250313,175900,64540375,6270,6270,6270,6270,0
|
|
20250313,175800,64540375,6270,6270,6270,6270,0
|
|
20250313,175700,64540375,6270,6270,6270,6270,0
|
|
20250313,175600,64540375,6270,6270,6270,6270,0
|
|
20250313,175500,64540375,6270,6270,6270,6270,0
|
|
20250313,175400,64540375,6270,6270,6270,6270,0
|
|
20250313,175300,64540375,6270,6270,6270,6270,0
|
|
20250313,175200,64540375,6270,6270,6270,6270,0
|
|
20250313,175100,64540375,6270,6270,6270,6270,0
|
|
20250313,175000,64540375,6270,6270,6270,6270,0
|
|
20250313,174900,64540375,6270,6270,6270,6270,0
|
|
20250313,174800,64540375,6270,6270,6270,6270,0
|
|
20250313,174700,64540375,6270,6270,6270,6270,0
|
|
20250313,174600,64540375,6270,6270,6270,6270,703
|
|
20250313,174500,64540375,6270,6270,6270,6270,0
|
|
20250313,174400,64540375,6270,6270,6270,6270,0
|
|
20250313,174300,64540375,6270,6270,6270,6270,0
|
|
20250313,174200,64540375,6270,6270,6270,6270,0
|
|
20250313,174100,64540375,6270,6270,6270,6270,0
|
|
20250313,174000,64540375,6270,6270,6270,6270,0
|
|
20250313,173900,64540375,6270,6270,6270,6270,0
|
|
20250313,173800,64540375,6270,6270,6270,6270,0
|
|
20250313,173700,64540375,6270,6270,6270,6270,0
|
|
20250313,173600,64540375,6270,6270,6270,6270,0
|
|
20250313,173500,64540375,6270,6270,6270,6270,0
|
|
20250313,173400,64540375,6270,6270,6270,6270,0
|
|
20250313,173300,64540375,6270,6270,6270,6270,0
|
|
20250313,173200,64540375,6270,6270,6270,6270,0
|
|
20250313,173100,64540375,6270,6270,6270,6270,0
|
|
20250313,173000,64540375,6270,6270,6270,6270,0
|
|
20250313,172900,64540375,6270,6270,6270,6270,0
|
|
20250313,172800,64540375,6270,6270,6270,6270,0
|
|
20250313,172700,64540375,6270,6270,6270,6270,0
|
|
20250313,172600,64540375,6270,6270,6270,6270,0
|
|
20250313,172500,64540375,6270,6270,6270,6270,0
|
|
20250313,172400,64540375,6270,6270,6270,6270,0
|
|
20250313,172300,64540375,6270,6270,6270,6270,0
|
|
20250313,172200,64540375,6270,6270,6270,6270,0
|
|
20250313,172100,64540375,6270,6270,6270,6270,0
|
|
20250313,172000,64540375,6270,6270,6270,6270,0
|
|
20250313,171900,64540375,6270,6270,6270,6270,0
|
|
20250313,171800,64540375,6270,6270,6270,6270,0
|
|
20250313,171700,64540375,6270,6270,6270,6270,0
|
|
20250313,171600,64540375,6270,6270,6270,6270,703
|
|
20250313,171500,64540375,6270,6270,6270,6270,0
|
|
20250313,171400,64540375,6270,6270,6270,6270,0
|
|
20250313,171300,64540375,6270,6270,6270,6270,0
|
|
20250313,171200,64540375,6270,6270,6270,6270,0
|
|
20250313,171100,64540375,6270,6270,6270,6270,0
|
|
20250313,171000,64540375,6270,6270,6270,6270,0
|
|
20250313,170900,64540375,6270,6270,6270,6270,0
|
|
20250313,170800,64540375,6270,6270,6270,6270,0
|
|
20250313,170700,64540375,6270,6270,6270,6270,0
|
|
20250313,170600,64540375,6270,6270,6270,6270,0
|
|
20250313,170500,64540375,6270,6270,6270,6270,0
|
|
20250313,170400,64540375,6270,6270,6270,6270,0
|
|
20250313,170300,64540375,6270,6270,6270,6270,0
|
|
20250313,170200,64540375,6270,6270,6270,6270,0
|
|
20250313,170100,64540375,6270,6270,6270,6270,0
|
|
20250313,170000,64540375,6270,6270,6270,6270,0
|
|
20250313,165900,64540375,6270,6270,6270,6270,0
|
|
20250313,165800,64540375,6270,6270,6270,6270,0
|
|
20250313,165700,64540375,6270,6270,6270,6270,0
|
|
20250313,165600,64540375,6270,6270,6270,6270,0
|
|
20250313,165500,64540375,6270,6270,6270,6270,0
|
|
20250313,165400,64540375,6270,6270,6270,6270,0
|
|
20250313,165300,64540375,6270,6270,6270,6270,0
|
|
20250313,165200,64540375,6270,6270,6270,6270,0
|
|
20250313,165100,64540375,6270,6270,6270,6270,0
|
|
20250313,165000,64540375,6270,6270,6270,6270,0
|
|
20250313,164900,64540375,6270,6270,6270,6270,0
|
|
20250313,164800,64540375,6270,6270,6270,6270,0
|
|
20250313,164700,64540375,6270,6270,6270,6270,0
|
|
20250313,164600,64540375,6270,6270,6270,6270,703
|
|
20250313,164500,64540375,6270,6270,6270,6270,0
|
|
20250313,164400,64540375,6270,6270,6270,6270,0
|
|
20250313,164300,64540375,6270,6270,6270,6270,0
|
|
20250313,164200,64540375,6270,6270,6270,6270,0
|
|
20250313,164100,64540375,6270,6270,6270,6270,0
|
|
20250313,164000,64540375,6270,6270,6270,6270,0
|
|
20250313,163900,64540375,6270,6270,6270,6270,0
|
|
20250313,163800,64540375,6270,6270,6270,6270,0
|
|
20250313,163700,64540375,6270,6270,6270,6270,0
|
|
20250313,163600,64540375,6270,6270,6270,6270,0
|
|
20250313,163500,64540375,6270,6270,6270,6270,0
|
|
20250313,163400,64540375,6270,6270,6270,6270,0
|
|
20250313,163300,64540375,6270,6270,6270,6270,0
|
|
20250313,163200,64540375,6270,6270,6270,6270,0
|
|
20250313,163100,64540375,6270,6270,6270,6270,0
|
|
20250313,163000,64540375,6270,6270,6270,6270,0
|
|
20250313,162900,64540375,6270,6270,6270,6270,0
|
|
20250313,162800,64540375,6270,6270,6270,6270,0
|
|
20250313,162700,64540375,6270,6270,6270,6270,0
|
|
20250313,162600,64540375,6270,6270,6270,6270,0
|
|
20250313,162500,64540375,6270,6270,6270,6270,0
|
|
20250313,162400,64540375,6270,6270,6270,6270,0
|
|
20250313,162300,64540375,6270,6270,6270,6270,0
|
|
20250313,162200,64540375,6270,6270,6270,6270,0
|
|
20250313,162100,64540375,6270,6270,6270,6270,0
|
|
20250313,162000,64540375,6270,6270,6270,6270,0
|
|
20250313,161900,64540375,6270,6270,6270,6270,0
|
|
20250313,161800,64540375,6270,6270,6270,6270,0
|
|
20250313,161700,64540375,6270,6270,6270,6270,0
|
|
20250313,161600,64540375,6270,6270,6270,6270,703
|
|
20250313,161500,64540375,6270,6270,6270,6270,0
|
|
20250313,161400,64540375,6270,6270,6270,6270,0
|
|
20250313,161300,64540375,6270,6270,6270,6270,0
|
|
20250313,161200,64540375,6270,6270,6270,6270,0
|
|
20250313,161100,64540375,6270,6270,6270,6270,0
|
|
20250313,161000,64540375,6270,6270,6270,6270,0
|
|
20250313,160900,64540375,6270,6270,6270,6270,0
|
|
20250313,160800,64540375,6270,6270,6270,6270,0
|
|
20250313,160700,64540375,6270,6270,6270,6270,0
|
|
20250313,160600,64540375,6270,6270,6270,6270,0
|
|
20250313,160500,64540375,6270,6270,6270,6270,0
|
|
20250313,160400,64540375,6270,6270,6270,6270,0
|
|
20250313,160300,64540375,6270,6270,6270,6270,0
|
|
20250313,160200,64540375,6270,6270,6270,6270,0
|
|
20250313,160100,64540375,6270,6270,6270,6270,0
|
|
20250313,160000,64540375,6270,6270,6270,6270,0
|
|
20250313,155900,64540375,6270,6270,6270,6270,0
|
|
20250313,155800,64540375,6270,6270,6270,6270,0
|
|
20250313,155700,64540375,6270,6270,6270,6270,0
|
|
20250313,155600,64540375,6270,6270,6270,6270,0
|
|
20250313,155500,64540375,6270,6270,6270,6270,0
|
|
20250313,155400,64540375,6270,6270,6270,6270,0
|
|
20250313,155300,64540375,6270,6270,6270,6270,0
|
|
20250313,155200,64540375,6270,6270,6270,6270,0
|
|
20250313,155100,64540375,6270,6270,6270,6270,0
|
|
20250313,155000,64540375,6270,6270,6270,6270,0
|
|
20250313,154900,64540375,6270,6270,6270,6270,0
|
|
20250313,154800,64540375,6270,6270,6270,6270,0
|
|
20250313,154700,64540375,6270,6270,6270,6270,0
|
|
20250313,154600,64540375,6270,6270,6270,6270,703
|
|
20250313,154500,64540375,6270,6270,6270,6270,0
|
|
20250313,154400,64540375,6270,6270,6270,6270,0
|
|
20250313,154300,64540375,6270,6270,6270,6270,0
|
|
20250313,154200,64540375,6270,6270,6270,6270,0
|
|
20250313,154100,64540375,6270,6270,6270,6270,0
|
|
20250313,154000,64540375,6270,6270,6270,6270,0
|
|
20250313,153900,64540375,6270,6270,6270,6270,0
|
|
20250313,153800,64540375,6270,6270,6270,6270,0
|
|
20250313,153700,64540375,6270,6270,6270,6270,0
|
|
20250313,153600,64540375,6270,6270,6270,6270,0
|
|
20250313,153500,64540375,6270,6270,6270,6270,0
|
|
20250313,153400,64540375,6270,6270,6270,6270,0
|
|
20250313,153300,64540375,6270,6270,6270,6270,0
|
|
20250313,153200,64540375,6270,6270,6270,6270,0
|
|
20250313,153100,64540375,6270,6270,6270,6270,0
|
|
20250313,153000,64540375,6270,6270,6270,6270,703
|
|
20250313,152900,60132565,6260,6260,6260,6260,0
|
|
20250313,152800,60132565,6260,6260,6260,6260,0
|
|
20250313,152700,60132565,6260,6260,6260,6260,0
|
|
20250313,152600,60132565,6260,6260,6260,6260,0
|
|
20250313,152500,60132565,6260,6260,6260,6260,0
|
|
20250313,152400,60132565,6260,6260,6260,6260,0
|
|
20250313,152300,60132565,6260,6260,6260,6260,0
|
|
20250313,152200,60132565,6260,6260,6260,6260,0
|
|
20250313,152100,60132565,6260,6260,6260,6260,0
|
|
20250313,152000,60132565,6260,6260,6260,6260,0
|
|
20250313,151900,60132565,6260,6260,6260,6260,0
|
|
20250313,151800,60132565,6260,6260,6260,6260,0
|
|
20250313,151700,60132565,6260,6250,6260,6250,55
|
|
20250313,151600,59788775,6250,6250,6250,6250,0
|
|
20250313,151500,59788775,6250,6200,6250,6180,499
|
|
20250313,151400,56693155,6250,6250,6250,6250,0
|
|
20250313,151300,56693155,6250,6250,6250,6250,0
|
|
20250313,151200,56693155,6250,6250,6250,6250,20
|
|
20250313,151100,56568155,6250,6250,6250,6250,0
|
|
20250313,151000,56568155,6250,6250,6250,6250,0
|
|
20250313,150900,56568155,6250,6250,6250,6250,1
|
|
20250313,150800,56561905,6260,6260,6260,6260,0
|
|
20250313,150700,56561905,6260,6260,6260,6260,0
|
|
20250313,150600,56561905,6260,6260,6260,6260,0
|
|
20250313,150500,56561905,6260,6250,6260,6250,30
|
|
20250313,150400,56374395,6250,6210,6250,6200,509
|
|
20250313,150300,53217905,6250,6235,6250,6210,51
|
|
20250313,150200,52899980,6270,6270,6270,6270,0
|
|
20250313,150100,52899980,6270,6270,6270,6270,0
|
|
20250313,150000,52899980,6270,6270,6270,6270,0
|
|
20250313,145900,52899980,6270,6270,6270,6270,0
|
|
20250313,145800,52899980,6270,6270,6270,6270,0
|
|
20250313,145700,52899980,6270,6270,6270,6270,0
|
|
20250313,145600,52899980,6270,6270,6270,6270,0
|
|
20250313,145500,52899980,6270,6250,6270,6250,300
|
|
20250313,145400,51024020,6250,6230,6250,6230,500
|
|
20250313,145300,47907800,6240,6240,6240,6240,0
|
|
20250313,145200,47907800,6240,6240,6240,6240,0
|
|
20250313,145100,47907800,6240,6240,6240,6240,0
|
|
20250313,145000,47907800,6240,6240,6240,6240,133
|
|
20250313,144900,47077880,6210,6210,6210,6210,2
|
|
20250313,144800,47065460,6240,6240,6240,6240,50
|
|
20250313,144700,46753460,6240,6240,6240,6240,0
|
|
20250313,144600,46753460,6240,6240,6240,6240,0
|
|
20250313,144500,46753460,6240,6240,6240,6240,0
|
|
20250313,144400,46753460,6240,6240,6240,6240,0
|
|
20250313,144300,46753460,6240,6240,6240,6240,0
|
|
20250313,144200,46753460,6240,6240,6240,6240,0
|
|
20250313,144100,46753460,6240,6240,6240,6240,0
|
|
20250313,144000,46753460,6240,6240,6240,6240,0
|
|
20250313,143900,46753460,6240,6240,6240,6240,0
|
|
20250313,143800,46753460,6240,6240,6240,6240,0
|
|
20250313,143700,46753460,6240,6240,6240,6240,0
|
|
20250313,143600,46753460,6240,6240,6240,6240,0
|
|
20250313,143500,46753460,6240,6240,6240,6240,0
|
|
20250313,143400,46753460,6240,6240,6240,6240,50
|
|
20250313,143300,46441460,6240,6240,6240,6240,100
|
|
20250313,143200,45817460,6240,6240,6240,6240,0
|
|
20250313,143100,45817460,6240,6240,6240,6240,0
|
|
20250313,143000,45817460,6240,6240,6240,6240,0
|
|
20250313,142900,45817460,6240,6240,6240,6240,50
|
|
20250313,142800,45505460,6240,6230,6240,6230,120
|
|
20250313,142700,44757820,6230,6230,6230,6230,0
|
|
20250313,142600,44757820,6230,6230,6230,6230,77
|
|
20250313,142500,44278110,6240,6240,6240,6240,0
|
|
20250313,142400,44278110,6240,6240,6240,6240,0
|
|
20250313,142300,44278110,6240,6240,6240,6240,0
|
|
20250313,142200,44278110,6240,6240,6240,6240,0
|
|
20250313,142100,44278110,6240,6240,6240,6240,0
|
|
20250313,142000,44278110,6240,6240,6240,6240,0
|
|
20250313,141900,44278110,6240,6240,6240,6240,0
|
|
20250313,141800,44278110,6240,6240,6240,6240,0
|
|
20250313,141700,44278110,6240,6240,6240,6240,0
|
|
20250313,141600,44278110,6240,6240,6240,6240,1
|
|
20250313,141500,44271870,6200,6200,6200,6200,1
|
|
20250313,141400,44265670,6250,6250,6250,6250,0
|
|
20250313,141300,44265670,6250,6250,6250,6250,0
|
|
20250313,141200,44265670,6250,6250,6250,6250,0
|
|
20250313,141100,44265670,6250,6250,6250,6250,0
|
|
20250313,141000,44265670,6250,6250,6250,6250,0
|
|
20250313,140900,44265670,6250,6250,6250,6250,0
|
|
20250313,140800,44265670,6250,6250,6250,6250,0
|
|
20250313,140700,44265670,6250,6250,6250,6250,0
|
|
20250313,140600,44265670,6250,6250,6250,6250,0
|
|
20250313,140500,44265670,6250,6250,6250,6250,0
|
|
20250313,140400,44265670,6250,6250,6250,6250,0
|
|
20250313,140300,44265670,6250,6250,6250,6250,0
|
|
20250313,140200,44265670,6250,6250,6250,6250,0
|
|
20250313,140100,44265670,6250,6250,6250,6250,0
|
|
20250313,140000,44265670,6250,6250,6250,6250,0
|
|
20250313,135900,44265670,6250,6250,6250,6250,0
|
|
20250313,135800,44265670,6250,6250,6250,6250,0
|
|
20250313,135700,44265670,6250,6250,6250,6250,0
|
|
20250313,135600,44265670,6250,6250,6250,6250,0
|
|
20250313,135500,44265670,6250,6250,6250,6250,0
|
|
20250313,135400,44265670,6250,6250,6250,6250,0
|
|
20250313,135300,44265670,6250,6250,6250,6250,0
|
|
20250313,135200,44265670,6250,6250,6250,6250,0
|
|
20250313,135100,44265670,6250,6250,6250,6250,3
|
|
20250313,135000,44246920,6250,6250,6250,6250,0
|
|
20250313,134900,44246920,6250,6250,6250,6250,0
|
|
20250313,134800,44246920,6250,6250,6250,6250,0
|
|
20250313,134700,44246920,6250,6250,6250,6250,0
|
|
20250313,134600,44246920,6250,6250,6250,6250,0
|
|
20250313,134500,44246920,6250,6250,6250,6250,0
|
|
20250313,134400,44246920,6250,6250,6250,6250,0
|
|
20250313,134300,44246920,6250,6250,6250,6250,0
|
|
20250313,134200,44246920,6250,6200,6250,6200,51
|
|
20250313,134100,43930670,6250,6250,6250,6250,0
|
|
20250313,134000,43930670,6250,6250,6250,6250,0
|
|
20250313,133900,43930670,6250,6250,6250,6250,0
|
|
20250313,133800,43930670,6250,6250,6250,6250,0
|
|
20250313,133700,43930670,6250,6250,6250,6250,0
|
|
20250313,133600,43930670,6250,6250,6250,6250,0
|
|
20250313,133500,43930670,6250,6250,6250,6250,0
|
|
20250313,133400,43930670,6250,6250,6250,6250,0
|
|
20250313,133300,43930670,6250,6250,6250,6250,0
|
|
20250313,133200,43930670,6250,6250,6250,6250,0
|
|
20250313,133100,43930670,6250,6250,6250,6250,0
|
|
20250313,133000,43930670,6250,6250,6250,6250,0
|
|
20250313,132900,43930670,6250,6250,6250,6250,0
|
|
20250313,132800,43930670,6250,6250,6250,6250,0
|
|
20250313,132700,43930670,6250,6250,6250,6250,0
|
|
20250313,132600,43930670,6250,6250,6250,6250,0
|
|
20250313,132500,43930670,6250,6250,6250,6250,1
|
|
20250313,132400,43924420,6240,6240,6240,6240,44
|
|
20250313,132300,43649860,6240,6240,6240,6240,0
|
|
20250313,132200,43649860,6240,6240,6240,6240,1
|
|
20250313,132100,43643620,6260,6260,6260,6260,0
|
|
20250313,132000,43643620,6260,6260,6260,6260,0
|
|
20250313,131900,43643620,6260,6260,6260,6260,0
|
|
20250313,131800,43643620,6260,6260,6260,6260,0
|
|
20250313,131700,43643620,6260,6260,6260,6260,0
|
|
20250313,131600,43643620,6260,6260,6260,6260,0
|
|
20250313,131500,43643620,6260,6260,6260,6260,0
|
|
20250313,131400,43643620,6260,6260,6260,6260,0
|
|
20250313,131300,43643620,6260,6260,6260,6260,0
|
|
20250313,131200,43643620,6260,6260,6260,6260,0
|
|
20250313,131100,43643620,6260,6260,6260,6260,0
|
|
20250313,131000,43643620,6260,6260,6260,6260,0
|
|
20250313,130900,43643620,6260,6260,6260,6260,0
|
|
20250313,130800,43643620,6260,6260,6260,6260,0
|
|
20250313,130700,43643620,6260,6260,6260,6260,0
|
|
20250313,130600,43643620,6260,6260,6260,6260,0
|
|
20250313,130500,43643620,6260,6260,6260,6260,0
|
|
20250313,130400,43643620,6260,6260,6260,6260,0
|
|
20250313,130300,43643620,6260,6260,6260,6260,0
|
|
20250313,130200,43643620,6260,6260,6260,6260,0
|
|
20250313,130100,43643620,6260,6260,6260,6260,0
|
|
20250313,130000,43643620,6260,6260,6260,6260,0
|
|
20250313,125900,43643620,6260,6260,6260,6260,0
|
|
20250313,125800,43643620,6260,6260,6260,6260,0
|
|
20250313,125700,43643620,6260,6260,6260,6260,0
|
|
20250313,125600,43643620,6260,6260,6260,6260,0
|
|
20250313,125500,43643620,6260,6260,6260,6260,0
|
|
20250313,125400,43643620,6260,6260,6260,6260,0
|
|
20250313,125300,43643620,6260,6260,6260,6260,0
|
|
20250313,125200,43643620,6260,6260,6260,6260,0
|
|
20250313,125100,43643620,6260,6260,6260,6260,0
|
|
20250313,125000,43643620,6260,6260,6260,6260,0
|
|
20250313,124900,43643620,6260,6260,6260,6260,0
|
|
20250313,124800,43643620,6260,6260,6260,6260,0
|
|
20250313,124700,43643620,6260,6260,6260,6260,0
|
|
20250313,124600,43643620,6260,6260,6260,6260,0
|
|
20250313,124500,43643620,6260,6260,6260,6260,0
|
|
20250313,124400,43643620,6260,6260,6260,6260,0
|
|
20250313,124300,43643620,6260,6260,6260,6260,0
|
|
20250313,124200,43643620,6260,6260,6260,6260,0
|
|
20250313,124100,43643620,6260,6260,6260,6260,0
|
|
20250313,124000,43643620,6260,6260,6260,6260,0
|
|
20250313,123900,43643620,6260,6260,6260,6260,0
|
|
20250313,123800,43643620,6260,6260,6260,6260,0
|
|
20250313,123700,43643620,6260,6260,6260,6260,0
|
|
20250313,123600,43643620,6260,6260,6260,6260,0
|
|
20250313,123500,43643620,6260,6260,6260,6260,10
|
|
20250313,123400,43581020,6260,6260,6260,6260,0
|
|
20250313,123300,43581020,6260,6260,6260,6260,0
|
|
20250313,123200,43581020,6260,6260,6260,6260,0
|
|
20250313,123100,43581020,6260,6260,6260,6260,0
|
|
20250313,123000,43581020,6260,6260,6260,6260,0
|
|
20250313,122900,43581020,6260,6250,6260,6250,45
|
|
20250313,122800,43299730,6250,6210,6250,6200,205
|
|
20250313,122700,42027250,6260,6260,6260,6260,0
|
|
20250313,122600,42027250,6260,6260,6260,6260,0
|
|
20250313,122500,42027250,6260,6260,6260,6260,0
|
|
20250313,122400,42027250,6260,6260,6260,6260,0
|
|
20250313,122300,42027250,6260,6260,6260,6260,0
|
|
20250313,122200,42027250,6260,6260,6260,6260,0
|
|
20250313,122100,42027250,6260,6260,6260,6260,2
|
|
20250313,122000,42014730,6260,6260,6260,6260,17
|
|
20250313,121900,41908310,6260,6260,6260,6260,0
|
|
20250313,121800,41908310,6260,6260,6260,6260,0
|
|
20250313,121700,41908310,6260,6260,6260,6260,0
|
|
20250313,121600,41908310,6260,6260,6260,6260,0
|
|
20250313,121500,41908310,6260,6260,6260,6260,0
|
|
20250313,121400,41908310,6260,6240,6260,6240,40
|
|
20250313,121300,41658360,6270,6270,6270,6270,0
|
|
20250313,121200,41658360,6270,6270,6270,6270,0
|
|
20250313,121100,41658360,6270,6270,6270,6270,0
|
|
20250313,121000,41658360,6270,6270,6270,6270,0
|
|
20250313,120900,41658360,6270,6270,6270,6270,0
|
|
20250313,120800,41658360,6270,6270,6270,6270,0
|
|
20250313,120700,41658360,6270,6270,6270,6270,0
|
|
20250313,120600,41658360,6270,6270,6270,6270,0
|
|
20250313,120500,41658360,6270,6270,6270,6270,0
|
|
20250313,120400,41658360,6270,6270,6270,6270,0
|
|
20250313,120300,41658360,6270,6270,6270,6270,0
|
|
20250313,120200,41658360,6270,6270,6270,6270,0
|
|
20250313,120100,41658360,6270,6270,6270,6270,0
|
|
20250313,120000,41658360,6270,6270,6270,6270,0
|
|
20250313,115900,41658360,6270,6270,6270,6270,0
|
|
20250313,115800,41658360,6270,6270,6270,6270,0
|
|
20250313,115700,41658360,6270,6270,6270,6270,0
|
|
20250313,115600,41658360,6270,6270,6270,6270,0
|
|
20250313,115500,41658360,6270,6270,6270,6270,0
|
|
20250313,115400,41658360,6270,6270,6270,6270,0
|
|
20250313,115300,41658360,6270,6270,6270,6270,0
|
|
20250313,115200,41658360,6270,6270,6270,6270,0
|
|
20250313,115100,41658360,6270,6270,6270,6270,0
|
|
20250313,115000,41658360,6270,6270,6270,6270,0
|
|
20250313,114900,41658360,6270,6270,6270,6270,0
|
|
20250313,114800,41658360,6270,6270,6270,6270,0
|
|
20250313,114700,41658360,6270,6270,6270,6270,0
|
|
20250313,114600,41658360,6270,6270,6270,6270,0
|
|
20250313,114500,41658360,6270,6250,6270,6250,100
|
|
20250313,114400,41032740,6260,6260,6260,6260,0
|
|
20250313,114300,41032740,6260,6260,6260,6260,0
|
|
20250313,114200,41032740,6260,6240,6260,6240,100
|
|
20250313,114100,40408440,6240,6240,6240,6240,0
|
|
20250313,114000,40408440,6240,6230,6240,6230,105
|
|
20250313,113900,39754240,6240,6230,6240,6230,100
|
|
20250313,113800,39131140,6240,6240,6240,6240,0
|
|
20250313,113700,39131140,6240,6220,6240,6220,110
|
|
20250313,113600,38445820,6240,6220,6240,6220,50
|
|
20250313,113500,38134650,6230,6230,6230,6230,0
|
|
20250313,113400,38134650,6230,6230,6230,6230,1
|
|
20250313,113300,38128420,6190,6190,6190,6190,8
|
|
20250313,113200,38078900,6260,6260,6260,6260,0
|
|
20250313,113100,38078900,6260,6210,6260,6170,1528
|
|
20250313,113000,28628760,6220,6230,6230,6220,705
|
|
20250313,112900,24243370,6270,6270,6270,6270,0
|
|
20250313,112800,24243370,6270,6270,6270,6270,0
|
|
20250313,112700,24243370,6270,6270,6270,6270,0
|
|
20250313,112600,24243370,6270,6270,6270,6270,0
|
|
20250313,112500,24243370,6270,6270,6270,6270,0
|
|
20250313,112400,24243370,6270,6270,6270,6270,0
|
|
20250313,112300,24243370,6270,6270,6270,6270,0
|
|
20250313,112200,24243370,6270,6270,6270,6270,0
|
|
20250313,112100,24243370,6270,6270,6270,6270,0
|
|
20250313,112000,24243370,6270,6270,6270,6270,0
|
|
20250313,111900,24243370,6270,6270,6270,6270,0
|
|
20250313,111800,24243370,6270,6270,6270,6270,0
|
|
20250313,111700,24243370,6270,6270,6270,6270,0
|
|
20250313,111600,24243370,6270,6270,6270,6270,0
|
|
20250313,111500,24243370,6270,6270,6270,6270,0
|
|
20250313,111400,24243370,6270,6270,6270,6270,0
|
|
20250313,111300,24243370,6270,6270,6270,6270,0
|
|
20250313,111200,24243370,6270,6270,6270,6270,0
|
|
20250313,111100,24243370,6270,6270,6270,6270,0
|
|
20250313,111000,24243370,6270,6250,6270,6250,30
|
|
20250313,110900,24055750,6250,6250,6250,6250,30
|
|
20250313,110800,23868250,6260,6260,6260,6260,0
|
|
20250313,110700,23868250,6260,6260,6260,6260,10
|
|
20250313,110600,23805650,6260,6260,6260,6260,0
|
|
20250313,110500,23805650,6260,6260,6260,6260,0
|
|
20250313,110400,23805650,6260,6260,6260,6260,3
|
|
20250313,110300,23786870,6270,6270,6270,6270,0
|
|
20250313,110200,23786870,6270,6270,6270,6270,0
|
|
20250313,110100,23786870,6270,6270,6270,6270,0
|
|
20250313,110000,23786870,6270,6270,6270,6270,0
|
|
20250313,105900,23786870,6270,6270,6270,6270,0
|
|
20250313,105800,23786870,6270,6270,6270,6270,0
|
|
20250313,105700,23786870,6270,6270,6270,6270,0
|
|
20250313,105600,23786870,6270,6270,6270,6270,0
|
|
20250313,105500,23786870,6270,6270,6270,6270,0
|
|
20250313,105400,23786870,6270,6270,6270,6270,0
|
|
20250313,105300,23786870,6270,6270,6270,6270,0
|
|
20250313,105200,23786870,6270,6270,6270,6270,0
|
|
20250313,105100,23786870,6270,6270,6270,6270,5
|
|
20250313,105000,23755520,6270,6270,6270,6270,0
|
|
20250313,104900,23755520,6270,6270,6270,6270,0
|
|
20250313,104800,23755520,6270,6270,6270,6270,0
|
|
20250313,104700,23755520,6270,6270,6270,6270,0
|
|
20250313,104600,23755520,6270,6270,6270,6270,0
|
|
20250313,104500,23755520,6270,6270,6270,6270,0
|
|
20250313,104400,23755520,6270,6270,6270,6270,0
|
|
20250313,104300,23755520,6270,6270,6270,6270,0
|
|
20250313,104200,23755520,6270,6270,6270,6270,0
|
|
20250313,104100,23755520,6270,6270,6270,6270,0
|
|
20250313,104000,23755520,6270,6270,6270,6270,0
|
|
20250313,103900,23755520,6270,6270,6270,6270,0
|
|
20250313,103800,23755520,6270,6270,6270,6270,0
|
|
20250313,103700,23755520,6270,6270,6270,6270,0
|
|
20250313,103600,23755520,6270,6270,6270,6270,0
|
|
20250313,103500,23755520,6270,6270,6270,6270,0
|
|
20250313,103400,23755520,6270,6270,6270,6270,1
|
|
20250313,103300,23749250,6260,6260,6260,6260,2
|
|
20250313,103200,23736730,6280,6280,6280,6280,0
|
|
20250313,103100,23736730,6280,6280,6280,6280,0
|
|
20250313,103000,23736730,6280,6280,6280,6280,0
|
|
20250313,102900,23736730,6280,6280,6280,6280,0
|
|
20250313,102800,23736730,6280,6280,6280,6280,0
|
|
20250313,102700,23736730,6280,6280,6280,6280,0
|
|
20250313,102600,23736730,6280,6280,6280,6280,0
|
|
20250313,102500,23736730,6280,6280,6280,6280,0
|
|
20250313,102400,23736730,6280,6280,6280,6280,0
|
|
20250313,102300,23736730,6280,6280,6280,6280,0
|
|
20250313,102200,23736730,6280,6280,6280,6280,0
|
|
20250313,102100,23736730,6280,6280,6280,6280,0
|
|
20250313,102000,23736730,6280,6280,6280,6280,0
|
|
20250313,101900,23736730,6280,6280,6280,6280,0
|
|
20250313,101800,23736730,6280,6280,6280,6280,0
|
|
20250313,101700,23736730,6280,6280,6280,6280,0
|
|
20250313,101600,23736730,6280,6280,6280,6280,8
|
|
20250313,101500,23686490,6280,6280,6280,6280,0
|
|
20250313,101400,23686490,6280,6280,6280,6280,0
|
|
20250313,101300,23686490,6280,6280,6280,6280,0
|
|
20250313,101200,23686490,6280,6280,6280,6280,0
|
|
20250313,101100,23686490,6280,6280,6280,6280,1
|
|
20250313,101000,23680210,6280,6280,6280,6280,0
|
|
20250313,100900,23680210,6280,6280,6280,6280,0
|
|
20250313,100800,23680210,6280,6280,6280,6280,3
|
|
20250313,100700,23661370,6280,6280,6280,6280,0
|
|
20250313,100600,23661370,6280,6280,6280,6280,0
|
|
20250313,100500,23661370,6280,6280,6280,6280,0
|
|
20250313,100400,23661370,6280,6280,6280,6280,1
|
|
20250313,100300,23655090,6260,6260,6260,6260,20
|
|
20250313,100200,23529890,6260,6260,6260,6260,6
|
|
20250313,100100,23492330,6280,6270,6280,6270,13
|
|
20250313,100000,23410810,6270,6270,6270,6270,0
|
|
20250313,095900,23410810,6270,6270,6270,6270,0
|
|
20250313,095800,23410810,6270,6270,6270,6270,0
|
|
20250313,095700,23410810,6270,6270,6270,6270,0
|
|
20250313,095600,23410810,6270,6270,6270,6270,0
|
|
20250313,095500,23410810,6270,6270,6270,6250,28
|
|
20250313,095400,23235290,6270,6270,6270,6270,0
|
|
20250313,095300,23235290,6270,6270,6270,6270,0
|
|
20250313,095200,23235290,6270,6270,6270,6270,0
|
|
20250313,095100,23235290,6270,6270,6270,6270,0
|
|
20250313,095000,23235290,6270,6270,6270,6270,0
|
|
20250313,094900,23235290,6270,6270,6270,6270,0
|
|
20250313,094800,23235290,6270,6270,6270,6270,0
|
|
20250313,094700,23235290,6270,6270,6270,6270,0
|
|
20250313,094600,23235290,6270,6270,6270,6270,0
|
|
20250313,094500,23235290,6270,6270,6270,6270,0
|
|
20250313,094400,23235290,6270,6270,6270,6270,8
|
|
20250313,094300,23185130,6270,6230,6270,6230,11
|
|
20250313,094200,23116560,6270,6270,6270,6270,0
|
|
20250313,094100,23116560,6270,6270,6270,6270,0
|
|
20250313,094000,23116560,6270,6270,6270,6270,0
|
|
20250313,093900,23116560,6270,6270,6270,6270,0
|
|
20250313,093800,23116560,6270,6270,6270,6270,0
|
|
20250313,093700,23116560,6270,6270,6270,6270,0
|
|
20250313,093600,23116560,6270,6270,6270,6270,5
|
|
20250313,093500,23085210,6230,6230,6230,6230,100
|
|
20250313,093400,22462210,6280,6280,6280,6280,0
|
|
20250313,093300,22462210,6280,6280,6280,6280,0
|
|
20250313,093200,22462210,6280,6280,6280,6280,0
|
|
20250313,093100,22462210,6280,6280,6280,6280,0
|
|
20250313,093000,22462210,6280,6280,6280,6280,1
|
|
20250313,092900,22455930,6280,6260,6280,6260,1000
|
|
20250313,092800,16183580,6260,6260,6260,6260,0
|
|
20250313,092700,16183580,6260,6260,6260,6260,0
|
|
20250313,092600,16183580,6260,6220,6260,6220,105
|
|
20250313,092500,15530280,6260,6260,6260,6260,0
|
|
20250313,092400,15530280,6260,6260,6260,6260,0
|
|
20250313,092300,15530280,6260,6260,6260,6260,0
|
|
20250313,092200,15530280,6260,6260,6260,6260,0
|
|
20250313,092100,15530280,6260,6260,6260,6260,0
|
|
20250313,092000,15530280,6260,6260,6260,6260,0
|
|
20250313,091900,15530280,6260,6260,6260,6260,0
|
|
20250313,091800,15530280,6260,6250,6260,6250,23
|
|
20250313,091700,15386320,6210,6210,6210,6210,1
|
|
20250313,091600,15380110,6270,6270,6270,6270,0
|
|
20250313,091500,15380110,6270,6270,6270,6270,0
|
|
20250313,091400,15380110,6270,6270,6270,6270,0
|
|
20250313,091300,15380110,6270,6270,6270,6270,0
|
|
20250313,091200,15380110,6270,6270,6270,6270,0
|
|
20250313,091100,15380110,6270,6270,6270,6270,0
|
|
20250313,091000,15380110,6270,6270,6270,6270,0
|
|
20250313,090900,15380110,6270,6230,6270,6210,541
|
|
20250313,090800,12017320,6230,6210,6230,6210,113
|
|
20250313,090700,11314890,6230,6230,6230,6230,0
|
|
20250313,090600,11314890,6230,6230,6230,6230,0
|
|
20250313,090500,11314890,6230,6230,6230,6230,0
|
|
20250313,090400,11314890,6230,6230,6230,6230,0
|
|
20250313,090300,11314890,6230,6220,6230,6220,90
|
|
20250313,090200,10755080,6220,6180,6220,6180,497
|
|
20250313,090100,7681020,6180,6210,6210,6180,19
|
|
20250313,090000,7563570,6250,6160,6250,6160,1227
|