657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195400,9905150,11980,11980,11980,11980,16
|
|
20240307,195300,9905150,11980,11980,11980,11980,0
|
|
20240307,195200,9905150,11980,11980,11980,11980,0
|
|
20240307,195100,9905150,11980,11980,11980,11980,0
|
|
20240307,195000,9905150,11980,11980,11980,11980,0
|
|
20240307,194900,9905150,11980,11980,11980,11980,0
|
|
20240307,194800,9905150,11980,11980,11980,11980,0
|
|
20240307,194700,9905150,11980,11980,11980,11980,0
|
|
20240307,194600,9905150,11980,11980,11980,11980,0
|
|
20240307,194500,9905150,11980,11980,11980,11980,0
|
|
20240307,194400,9905150,11980,11980,11980,11980,0
|
|
20240307,194300,9905150,11980,11980,11980,11980,0
|
|
20240307,194200,9905150,11980,11980,11980,11980,0
|
|
20240307,194100,9905150,11980,11980,11980,11980,0
|
|
20240307,194000,9905150,11980,11980,11980,11980,0
|
|
20240307,193900,9905150,11980,11980,11980,11980,0
|
|
20240307,193800,9905150,11980,11980,11980,11980,0
|
|
20240307,193700,9905150,11980,11980,11980,11980,0
|
|
20240307,193600,9905150,11980,11980,11980,11980,0
|
|
20240307,193500,9905150,11980,11980,11980,11980,0
|
|
20240307,193400,9905150,11980,11980,11980,11980,0
|
|
20240307,193300,9905150,11980,11980,11980,11980,0
|
|
20240307,193200,9905150,11980,11980,11980,11980,0
|
|
20240307,193100,9905150,11980,11980,11980,11980,0
|
|
20240307,193000,9905150,11980,11980,11980,11980,0
|
|
20240307,192900,9905150,11980,11980,11980,11980,0
|
|
20240307,192800,9905150,11980,11980,11980,11980,0
|
|
20240307,192700,9905150,11980,11980,11980,11980,0
|
|
20240307,192600,9905150,11980,11980,11980,11980,0
|
|
20240307,192500,9905150,11980,11980,11980,11980,0
|
|
20240307,192400,9905150,11980,11980,11980,11980,16
|
|
20240307,192300,9905150,11980,11980,11980,11980,0
|
|
20240307,192200,9905150,11980,11980,11980,11980,0
|
|
20240307,192100,9905150,11980,11980,11980,11980,0
|
|
20240307,192000,9905150,11980,11980,11980,11980,0
|
|
20240307,191900,9905150,11980,11980,11980,11980,0
|
|
20240307,191800,9905150,11980,11980,11980,11980,0
|
|
20240307,191700,9905150,11980,11980,11980,11980,0
|
|
20240307,191600,9905150,11980,11980,11980,11980,0
|
|
20240307,191500,9905150,11980,11980,11980,11980,0
|
|
20240307,191400,9905150,11980,11980,11980,11980,0
|
|
20240307,191300,9905150,11980,11980,11980,11980,0
|
|
20240307,191200,9905150,11980,11980,11980,11980,0
|
|
20240307,191100,9905150,11980,11980,11980,11980,0
|
|
20240307,191000,9905150,11980,11980,11980,11980,0
|
|
20240307,190900,9905150,11980,11980,11980,11980,0
|
|
20240307,190800,9905150,11980,11980,11980,11980,0
|
|
20240307,190700,9905150,11980,11980,11980,11980,0
|
|
20240307,190600,9905150,11980,11980,11980,11980,0
|
|
20240307,190500,9905150,11980,11980,11980,11980,0
|
|
20240307,190400,9905150,11980,11980,11980,11980,0
|
|
20240307,190300,9905150,11980,11980,11980,11980,0
|
|
20240307,190200,9905150,11980,11980,11980,11980,0
|
|
20240307,190100,9905150,11980,11980,11980,11980,0
|
|
20240307,190000,9905150,11980,11980,11980,11980,0
|
|
20240307,185900,9905150,11980,11980,11980,11980,0
|
|
20240307,185800,9905150,11980,11980,11980,11980,0
|
|
20240307,185700,9905150,11980,11980,11980,11980,0
|
|
20240307,185600,9905150,11980,11980,11980,11980,0
|
|
20240307,185500,9905150,11980,11980,11980,11980,0
|
|
20240307,185400,9905150,11980,11980,11980,11980,16
|
|
20240307,185300,9905150,11980,11980,11980,11980,0
|
|
20240307,185200,9905150,11980,11980,11980,11980,0
|
|
20240307,185100,9905150,11980,11980,11980,11980,0
|
|
20240307,185000,9905150,11980,11980,11980,11980,0
|
|
20240307,184900,9905150,11980,11980,11980,11980,0
|
|
20240307,184800,9905150,11980,11980,11980,11980,0
|
|
20240307,184700,9905150,11980,11980,11980,11980,0
|
|
20240307,184600,9905150,11980,11980,11980,11980,0
|
|
20240307,184500,9905150,11980,11980,11980,11980,0
|
|
20240307,184400,9905150,11980,11980,11980,11980,0
|
|
20240307,184300,9905150,11980,11980,11980,11980,0
|
|
20240307,184200,9905150,11980,11980,11980,11980,0
|
|
20240307,184100,9905150,11980,11980,11980,11980,0
|
|
20240307,184000,9905150,11980,11980,11980,11980,0
|
|
20240307,183900,9905150,11980,11980,11980,11980,0
|
|
20240307,183800,9905150,11980,11980,11980,11980,0
|
|
20240307,183700,9905150,11980,11980,11980,11980,0
|
|
20240307,183600,9905150,11980,11980,11980,11980,0
|
|
20240307,183500,9905150,11980,11980,11980,11980,0
|
|
20240307,183400,9905150,11980,11980,11980,11980,0
|
|
20240307,183300,9905150,11980,11980,11980,11980,0
|
|
20240307,183200,9905150,11980,11980,11980,11980,0
|
|
20240307,183100,9905150,11980,11980,11980,11980,0
|
|
20240307,183000,9905150,11980,11980,11980,11980,0
|
|
20240307,182900,9905150,11980,11980,11980,11980,0
|
|
20240307,182800,9905150,11980,11980,11980,11980,0
|
|
20240307,182700,9905150,11980,11980,11980,11980,0
|
|
20240307,182600,9905150,11980,11980,11980,11980,0
|
|
20240307,182500,9905150,11980,11980,11980,11980,0
|
|
20240307,182400,9905150,11980,11980,11980,11980,16
|
|
20240307,182300,9905150,11980,11980,11980,11980,0
|
|
20240307,182200,9905150,11980,11980,11980,11980,0
|
|
20240307,182100,9905150,11980,11980,11980,11980,0
|
|
20240307,182000,9905150,11980,11980,11980,11980,0
|
|
20240307,181900,9905150,11980,11980,11980,11980,0
|
|
20240307,181800,9905150,11980,11980,11980,11980,0
|
|
20240307,181700,9905150,11980,11980,11980,11980,0
|
|
20240307,181600,9905150,11980,11980,11980,11980,0
|
|
20240307,181500,9905150,11980,11980,11980,11980,0
|
|
20240307,181400,9905150,11980,11980,11980,11980,0
|
|
20240307,181300,9905150,11980,11980,11980,11980,0
|
|
20240307,181200,9905150,11980,11980,11980,11980,0
|
|
20240307,181100,9905150,11980,11980,11980,11980,0
|
|
20240307,181000,9905150,11980,11980,11980,11980,0
|
|
20240307,180900,9905150,11980,11980,11980,11980,0
|
|
20240307,180800,9905150,11980,11980,11980,11980,0
|
|
20240307,180700,9905150,11980,11980,11980,11980,0
|
|
20240307,180600,9905150,11980,11980,11980,11980,0
|
|
20240307,180500,9905150,11980,11980,11980,11980,0
|
|
20240307,180400,9905150,11980,11980,11980,11980,0
|
|
20240307,180300,9905150,11980,11980,11980,11980,0
|
|
20240307,180200,9905150,11980,11980,11980,11980,0
|
|
20240307,180100,9905150,11980,11980,11980,11980,0
|
|
20240307,180000,9905150,11980,11980,11980,11980,0
|
|
20240307,175900,9905150,11980,11980,11980,11980,0
|
|
20240307,175800,9905150,11980,11980,11980,11980,0
|
|
20240307,175700,9905150,11980,11980,11980,11980,0
|
|
20240307,175600,9905150,11980,11980,11980,11980,0
|
|
20240307,175500,9905150,11980,11980,11980,11980,0
|
|
20240307,175400,9905150,11980,11980,11980,11980,16
|
|
20240307,175300,9905150,11980,11980,11980,11980,0
|
|
20240307,175200,9905150,11980,11980,11980,11980,0
|
|
20240307,175100,9905150,11980,11980,11980,11980,0
|
|
20240307,175000,9905150,11980,11980,11980,11980,0
|
|
20240307,174900,9905150,11980,11980,11980,11980,0
|
|
20240307,174800,9905150,11980,11980,11980,11980,0
|
|
20240307,174700,9905150,11980,11980,11980,11980,0
|
|
20240307,174600,9905150,11980,11980,11980,11980,0
|
|
20240307,174500,9905150,11980,11980,11980,11980,0
|
|
20240307,174400,9905150,11980,11980,11980,11980,0
|
|
20240307,174300,9905150,11980,11980,11980,11980,0
|
|
20240307,174200,9905150,11980,11980,11980,11980,0
|
|
20240307,174100,9905150,11980,11980,11980,11980,0
|
|
20240307,174000,9905150,11980,11980,11980,11980,0
|
|
20240307,173900,9905150,11980,11980,11980,11980,0
|
|
20240307,173800,9905150,11980,11980,11980,11980,0
|
|
20240307,173700,9905150,11980,11980,11980,11980,0
|
|
20240307,173600,9905150,11980,11980,11980,11980,0
|
|
20240307,173500,9905150,11980,11980,11980,11980,0
|
|
20240307,173400,9905150,11980,11980,11980,11980,0
|
|
20240307,173300,9905150,11980,11980,11980,11980,0
|
|
20240307,173200,9905150,11980,11980,11980,11980,0
|
|
20240307,173100,9905150,11980,11980,11980,11980,0
|
|
20240307,173000,9905150,11980,11980,11980,11980,0
|
|
20240307,172900,9905150,11980,11980,11980,11980,0
|
|
20240307,172800,9905150,11980,11980,11980,11980,0
|
|
20240307,172700,9905150,11980,11980,11980,11980,0
|
|
20240307,172600,9905150,11980,11980,11980,11980,0
|
|
20240307,172500,9905150,11980,11980,11980,11980,0
|
|
20240307,172400,9905150,11980,11980,11980,11980,16
|
|
20240307,172300,9905150,11980,11980,11980,11980,0
|
|
20240307,172200,9905150,11980,11980,11980,11980,0
|
|
20240307,172100,9905150,11980,11980,11980,11980,0
|
|
20240307,172000,9905150,11980,11980,11980,11980,0
|
|
20240307,171900,9905150,11980,11980,11980,11980,0
|
|
20240307,171800,9905150,11980,11980,11980,11980,0
|
|
20240307,171700,9905150,11980,11980,11980,11980,0
|
|
20240307,171600,9905150,11980,11980,11980,11980,0
|
|
20240307,171500,9905150,11980,11980,11980,11980,0
|
|
20240307,171400,9905150,11980,11980,11980,11980,0
|
|
20240307,171300,9905150,11980,11980,11980,11980,0
|
|
20240307,171200,9905150,11980,11980,11980,11980,0
|
|
20240307,171100,9905150,11980,11980,11980,11980,0
|
|
20240307,171000,9905150,11980,11980,11980,11980,0
|
|
20240307,170900,9905150,11980,11980,11980,11980,0
|
|
20240307,170800,9905150,11980,11980,11980,11980,0
|
|
20240307,170700,9905150,11980,11980,11980,11980,0
|
|
20240307,170600,9905150,11980,11980,11980,11980,0
|
|
20240307,170500,9905150,11980,11980,11980,11980,0
|
|
20240307,170400,9905150,11980,11980,11980,11980,0
|
|
20240307,170300,9905150,11980,11980,11980,11980,0
|
|
20240307,170200,9905150,11980,11980,11980,11980,0
|
|
20240307,170100,9905150,11980,11980,11980,11980,0
|
|
20240307,170000,9905150,11980,11980,11980,11980,0
|
|
20240307,165900,9905150,11980,11980,11980,11980,0
|
|
20240307,165800,9905150,11980,11980,11980,11980,0
|
|
20240307,165700,9905150,11980,11980,11980,11980,0
|
|
20240307,165600,9905150,11980,11980,11980,11980,0
|
|
20240307,165500,9905150,11980,11980,11980,11980,0
|
|
20240307,165400,9905150,11980,11980,11980,11980,16
|
|
20240307,165300,9905150,11980,11980,11980,11980,0
|
|
20240307,165200,9905150,11980,11980,11980,11980,0
|
|
20240307,165100,9905150,11980,11980,11980,11980,0
|
|
20240307,165000,9905150,11980,11980,11980,11980,0
|
|
20240307,164900,9905150,11980,11980,11980,11980,0
|
|
20240307,164800,9905150,11980,11980,11980,11980,0
|
|
20240307,164700,9905150,11980,11980,11980,11980,0
|
|
20240307,164600,9905150,11980,11980,11980,11980,0
|
|
20240307,164500,9905150,11980,11980,11980,11980,0
|
|
20240307,164400,9905150,11980,11980,11980,11980,0
|
|
20240307,164300,9905150,11980,11980,11980,11980,0
|
|
20240307,164200,9905150,11980,11980,11980,11980,0
|
|
20240307,164100,9905150,11980,11980,11980,11980,0
|
|
20240307,164000,9905150,11980,11980,11980,11980,0
|
|
20240307,163900,9905150,11980,11980,11980,11980,0
|
|
20240307,163800,9905150,11980,11980,11980,11980,0
|
|
20240307,163700,9905150,11980,11980,11980,11980,0
|
|
20240307,163600,9905150,11980,11980,11980,11980,0
|
|
20240307,163500,9905150,11980,11980,11980,11980,0
|
|
20240307,163400,9905150,11980,11980,11980,11980,0
|
|
20240307,163300,9905150,11980,11980,11980,11980,0
|
|
20240307,163200,9905150,11980,11980,11980,11980,0
|
|
20240307,163100,9905150,11980,11980,11980,11980,0
|
|
20240307,163000,9905150,11980,11980,11980,11980,0
|
|
20240307,162900,9905150,11980,11980,11980,11980,0
|
|
20240307,162800,9905150,11980,11980,11980,11980,0
|
|
20240307,162700,9905150,11980,11980,11980,11980,0
|
|
20240307,162600,9905150,11980,11980,11980,11980,0
|
|
20240307,162500,9905150,11980,11980,11980,11980,0
|
|
20240307,162400,9905150,11980,11980,11980,11980,16
|
|
20240307,162300,9905150,11980,11980,11980,11980,0
|
|
20240307,162200,9905150,11980,11980,11980,11980,0
|
|
20240307,162100,9905150,11980,11980,11980,11980,0
|
|
20240307,162000,9905150,11980,11980,11980,11980,0
|
|
20240307,161900,9905150,11980,11980,11980,11980,0
|
|
20240307,161800,9905150,11980,11980,11980,11980,0
|
|
20240307,161700,9905150,11980,11980,11980,11980,0
|
|
20240307,161600,9905150,11980,11980,11980,11980,0
|
|
20240307,161500,9905150,11980,11980,11980,11980,0
|
|
20240307,161400,9905150,11980,11980,11980,11980,0
|
|
20240307,161300,9905150,11980,11980,11980,11980,0
|
|
20240307,161200,9905150,11980,11980,11980,11980,0
|
|
20240307,161100,9905150,11980,11980,11980,11980,0
|
|
20240307,161000,9905150,11980,11980,11980,11980,0
|
|
20240307,160900,9905150,11980,11980,11980,11980,0
|
|
20240307,160800,9905150,11980,11980,11980,11980,0
|
|
20240307,160700,9905150,11980,11980,11980,11980,0
|
|
20240307,160600,9905150,11980,11980,11980,11980,0
|
|
20240307,160500,9905150,11980,11980,11980,11980,0
|
|
20240307,160400,9905150,11980,11980,11980,11980,0
|
|
20240307,160300,9905150,11980,11980,11980,11980,0
|
|
20240307,160200,9905150,11980,11980,11980,11980,0
|
|
20240307,160100,9905150,11980,11980,11980,11980,0
|
|
20240307,160000,9905150,11980,11980,11980,11980,0
|
|
20240307,155900,9905150,11980,11980,11980,11980,0
|
|
20240307,155800,9905150,11980,11980,11980,11980,0
|
|
20240307,155700,9905150,11980,11980,11980,11980,0
|
|
20240307,155600,9905150,11980,11980,11980,11980,0
|
|
20240307,155500,9905150,11980,11980,11980,11980,0
|
|
20240307,155400,9905150,11980,11980,11980,11980,16
|
|
20240307,155300,9905150,11980,11980,11980,11980,0
|
|
20240307,155200,9905150,11980,11980,11980,11980,0
|
|
20240307,155100,9905150,11980,11980,11980,11980,0
|
|
20240307,155000,9905150,11980,11980,11980,11980,0
|
|
20240307,154900,9905150,11980,11980,11980,11980,0
|
|
20240307,154800,9905150,11980,11980,11980,11980,0
|
|
20240307,154700,9905150,11980,11980,11980,11980,0
|
|
20240307,154600,9905150,11980,11980,11980,11980,0
|
|
20240307,154500,9905150,11980,11980,11980,11980,0
|
|
20240307,154400,9905150,11980,11980,11980,11980,0
|
|
20240307,154300,9905150,11980,11980,11980,11980,0
|
|
20240307,154200,9905150,11980,11980,11980,11980,0
|
|
20240307,154100,9905150,11980,11980,11980,11980,0
|
|
20240307,154000,9905150,11980,11980,11980,11980,0
|
|
20240307,153900,9905150,11980,11980,11980,11980,0
|
|
20240307,153800,9905150,11980,11980,11980,11980,0
|
|
20240307,153700,9905150,11980,11980,11980,11980,0
|
|
20240307,153600,9905150,11980,11980,11980,11980,0
|
|
20240307,153500,9905150,11980,11980,11980,11980,0
|
|
20240307,153400,9905150,11980,11980,11980,11980,0
|
|
20240307,153300,9905150,11980,11980,11980,11980,0
|
|
20240307,153200,9905150,11980,11980,11980,11980,0
|
|
20240307,153100,9905150,11980,11980,11980,11980,0
|
|
20240307,153000,9905150,11980,11980,11980,11980,16
|
|
20240307,152900,9713470,11980,11980,11980,11980,0
|
|
20240307,152800,9713470,11980,11980,11980,11980,0
|
|
20240307,152700,9713470,11980,11980,11980,11980,0
|
|
20240307,152600,9713470,11980,11980,11980,11980,0
|
|
20240307,152500,9713470,11980,11980,11980,11980,0
|
|
20240307,152400,9713470,11980,11980,11980,11980,0
|
|
20240307,152300,9713470,11980,11980,11980,11980,0
|
|
20240307,152200,9713470,11980,11980,11980,11980,0
|
|
20240307,152100,9713470,11980,11980,11980,11980,0
|
|
20240307,152000,9713470,11980,11980,11980,11980,0
|
|
20240307,151900,9713470,11980,11980,11980,11980,0
|
|
20240307,151800,9713470,11980,11980,11980,11980,1
|
|
20240307,151700,9701490,11980,11980,11980,11980,0
|
|
20240307,151600,9701490,11980,11980,11980,11980,0
|
|
20240307,151500,9701490,11980,11980,11980,11980,0
|
|
20240307,151400,9701490,11980,11980,11980,11980,0
|
|
20240307,151300,9701490,11980,11980,11980,11980,0
|
|
20240307,151200,9701490,11980,11980,11980,11980,0
|
|
20240307,151100,9701490,11980,11980,11980,11980,0
|
|
20240307,151000,9701490,11980,11980,11980,11980,0
|
|
20240307,150900,9701490,11980,11980,11980,11980,0
|
|
20240307,150800,9701490,11980,11980,11980,11980,0
|
|
20240307,150700,9701490,11980,11980,11980,11980,8
|
|
20240307,150600,9605650,11980,11980,11980,11980,0
|
|
20240307,150500,9605650,11980,11980,11980,11980,0
|
|
20240307,150400,9605650,11980,11950,11980,11950,2
|
|
20240307,150300,9581720,11980,11980,11980,11980,0
|
|
20240307,150200,9581720,11980,11980,11980,11980,0
|
|
20240307,150100,9581720,11980,11980,11980,11980,0
|
|
20240307,150000,9581720,11980,11980,11980,11980,1
|
|
20240307,145900,9569740,11950,11950,11950,11950,1
|
|
20240307,145800,9557790,11970,11970,11970,11970,0
|
|
20240307,145700,9557790,11970,11970,11970,11970,0
|
|
20240307,145600,9557790,11970,11970,11970,11970,0
|
|
20240307,145500,9557790,11970,11940,11970,11940,2
|
|
20240307,145400,9533880,11970,11970,11970,11970,0
|
|
20240307,145300,9533880,11970,11970,11970,11970,0
|
|
20240307,145200,9533880,11970,11970,11970,11970,0
|
|
20240307,145100,9533880,11970,11970,11970,11970,0
|
|
20240307,145000,9533880,11970,11940,11970,11940,2
|
|
20240307,144900,9509970,11970,11970,11970,11970,0
|
|
20240307,144800,9509970,11970,11970,11970,11970,0
|
|
20240307,144700,9509970,11970,11970,11970,11970,0
|
|
20240307,144600,9509970,11970,11970,11970,11970,0
|
|
20240307,144500,9509970,11970,11970,11970,11970,0
|
|
20240307,144400,9509970,11970,11970,11970,11970,0
|
|
20240307,144300,9509970,11970,11970,11970,11970,0
|
|
20240307,144200,9509970,11970,11970,11970,11970,0
|
|
20240307,144100,9509970,11970,11970,11970,11970,0
|
|
20240307,144000,9509970,11970,11970,11970,11970,0
|
|
20240307,143900,9509970,11970,11970,11970,11970,0
|
|
20240307,143800,9509970,11970,11970,11970,11970,0
|
|
20240307,143700,9509970,11970,11970,11970,11970,0
|
|
20240307,143600,9509970,11970,11970,11970,11970,0
|
|
20240307,143500,9509970,11970,11940,11970,11940,2
|
|
20240307,143400,9486060,11970,11970,11970,11970,0
|
|
20240307,143300,9486060,11970,11970,11970,11970,0
|
|
20240307,143200,9486060,11970,11970,11970,11970,0
|
|
20240307,143100,9486060,11970,11970,11970,11970,0
|
|
20240307,143000,9486060,11970,11970,11970,11970,0
|
|
20240307,142900,9486060,11970,11970,11970,11970,0
|
|
20240307,142800,9486060,11970,11970,11970,11970,0
|
|
20240307,142700,9486060,11970,11970,11970,11970,0
|
|
20240307,142600,9486060,11970,11970,11970,11970,0
|
|
20240307,142500,9486060,11970,11970,11970,11970,0
|
|
20240307,142400,9486060,11970,11940,11980,11940,6
|
|
20240307,142300,9414310,11980,11940,11980,11940,6
|
|
20240307,142200,9342550,11980,11980,11980,11940,7
|
|
20240307,142100,9258810,11940,11980,11980,11940,6
|
|
20240307,142000,9187050,11940,11940,11940,11940,1
|
|
20240307,141900,9175110,11930,11930,11930,11930,0
|
|
20240307,141800,9175110,11930,11930,11930,11930,1
|
|
20240307,141700,9163180,11980,11940,11980,11940,2
|
|
20240307,141600,9139260,11980,11980,11980,11980,0
|
|
20240307,141500,9139260,11980,11980,11980,11980,0
|
|
20240307,141400,9139260,11980,11980,11980,11980,0
|
|
20240307,141300,9139260,11980,11980,11980,11980,0
|
|
20240307,141200,9139260,11980,11980,11980,11980,0
|
|
20240307,141100,9139260,11980,11980,11980,11980,0
|
|
20240307,141000,9139260,11980,11980,11980,11980,0
|
|
20240307,140900,9139260,11980,11940,11980,11940,2
|
|
20240307,140800,9115340,11990,11990,11990,11990,0
|
|
20240307,140700,9115340,11990,11990,11990,11990,0
|
|
20240307,140600,9115340,11990,11990,11990,11990,0
|
|
20240307,140500,9115340,11990,11940,11990,11940,75
|
|
20240307,140400,8217770,11960,11940,11960,11940,4
|
|
20240307,140300,8169970,11960,11960,11960,11960,0
|
|
20240307,140200,8169970,11960,11960,11960,11960,0
|
|
20240307,140100,8169970,11960,11960,11960,11960,0
|
|
20240307,140000,8169970,11960,11960,11960,11960,0
|
|
20240307,135900,8169970,11960,11940,11960,11940,4
|
|
20240307,135800,8122170,11960,11960,11960,11960,0
|
|
20240307,135700,8122170,11960,11960,11960,11960,0
|
|
20240307,135600,8122170,11960,11960,11960,11960,0
|
|
20240307,135500,8122170,11960,11960,11960,11960,0
|
|
20240307,135400,8122170,11960,11940,11960,11940,26
|
|
20240307,135300,7811230,11960,11960,11960,11960,0
|
|
20240307,135200,7811230,11960,11960,11960,11960,0
|
|
20240307,135100,7811230,11960,11960,11960,11960,0
|
|
20240307,135000,7811230,11960,11960,11960,11960,0
|
|
20240307,134900,7811230,11960,11960,11960,11960,0
|
|
20240307,134800,7811230,11960,11960,11960,11960,0
|
|
20240307,134700,7811230,11960,11960,11960,11960,0
|
|
20240307,134600,7811230,11960,11940,11960,11940,2
|
|
20240307,134500,7787330,11960,11960,11960,11960,0
|
|
20240307,134400,7787330,11960,11960,11960,11960,0
|
|
20240307,134300,7787330,11960,11960,11960,11960,0
|
|
20240307,134200,7787330,11960,11940,11960,11940,2
|
|
20240307,134100,7763430,11960,11960,11960,11960,1
|
|
20240307,134000,7751470,11940,11940,11960,11940,3
|
|
20240307,133900,7715630,11960,11960,11960,11960,0
|
|
20240307,133800,7715630,11960,11960,11960,11960,0
|
|
20240307,133700,7715630,11960,11960,11960,11960,0
|
|
20240307,133600,7715630,11960,11960,11960,11960,0
|
|
20240307,133500,7715630,11960,11960,11960,11960,0
|
|
20240307,133400,7715630,11960,11960,11960,11960,0
|
|
20240307,133300,7715630,11960,11960,11960,11960,0
|
|
20240307,133200,7715630,11960,11960,11960,11960,0
|
|
20240307,133100,7715630,11960,11960,11960,11960,0
|
|
20240307,133000,7715630,11960,11960,11960,11960,0
|
|
20240307,132900,7715630,11960,11940,11960,11940,85
|
|
20240307,132800,6699390,11920,11920,11920,11920,0
|
|
20240307,132700,6699390,11920,11920,11920,11920,0
|
|
20240307,132600,6699390,11920,11920,11920,11920,0
|
|
20240307,132500,6699390,11920,11920,11920,11920,0
|
|
20240307,132400,6699390,11920,11920,11920,11920,0
|
|
20240307,132300,6699390,11920,11920,11920,11920,0
|
|
20240307,132200,6699390,11920,11920,11920,11920,0
|
|
20240307,132100,6699390,11920,11920,11920,11920,4
|
|
20240307,132000,6651710,11950,11950,11950,11950,0
|
|
20240307,131900,6651710,11950,11950,11950,11950,0
|
|
20240307,131800,6651710,11950,11950,11950,11950,4
|
|
20240307,131700,6603910,11950,11950,11950,11950,0
|
|
20240307,131600,6603910,11950,11950,11950,11950,0
|
|
20240307,131500,6603910,11950,11950,11950,11950,0
|
|
20240307,131400,6603910,11950,11950,11950,11950,0
|
|
20240307,131300,6603910,11950,11910,11950,11910,8
|
|
20240307,131200,6508390,11910,11910,11910,11910,0
|
|
20240307,131100,6508390,11910,11910,11910,11910,0
|
|
20240307,131000,6508390,11910,11910,11910,11910,0
|
|
20240307,130900,6508390,11910,11910,11910,11910,0
|
|
20240307,130800,6508390,11910,11910,11910,11910,0
|
|
20240307,130700,6508390,11910,11910,11910,11910,0
|
|
20240307,130600,6508390,11910,11910,11910,11910,0
|
|
20240307,130500,6508390,11910,11910,11910,11910,0
|
|
20240307,130400,6508390,11910,11910,11910,11910,0
|
|
20240307,130300,6508390,11910,11910,11910,11910,0
|
|
20240307,130200,6508390,11910,11910,11910,11910,0
|
|
20240307,130100,6508390,11910,11910,11910,11910,0
|
|
20240307,130000,6508390,11910,11910,11910,11910,0
|
|
20240307,125900,6508390,11910,11910,11910,11910,0
|
|
20240307,125800,6508390,11910,11910,11910,11910,0
|
|
20240307,125700,6508390,11910,11910,11910,11910,0
|
|
20240307,125600,6508390,11910,11910,11910,11910,0
|
|
20240307,125500,6508390,11910,11910,11910,11910,0
|
|
20240307,125400,6508390,11910,11910,11910,11910,0
|
|
20240307,125300,6508390,11910,11910,11910,11910,0
|
|
20240307,125200,6508390,11910,11910,11910,11910,0
|
|
20240307,125100,6508390,11910,11910,11910,11910,0
|
|
20240307,125000,6508390,11910,11910,11910,11910,0
|
|
20240307,124900,6508390,11910,11910,11910,11910,0
|
|
20240307,124800,6508390,11910,11910,11910,11910,0
|
|
20240307,124700,6508390,11910,11910,11910,11910,0
|
|
20240307,124600,6508390,11910,11910,11910,11910,0
|
|
20240307,124500,6508390,11910,11910,11910,11910,1
|
|
20240307,124400,6496480,11910,11910,11910,11910,0
|
|
20240307,124300,6496480,11910,11910,11910,11910,0
|
|
20240307,124200,6496480,11910,11910,11910,11910,0
|
|
20240307,124100,6496480,11910,11910,11910,11910,0
|
|
20240307,124000,6496480,11910,11910,11910,11910,0
|
|
20240307,123900,6496480,11910,11910,11910,11910,0
|
|
20240307,123800,6496480,11910,11910,11910,11910,0
|
|
20240307,123700,6496480,11910,11910,11910,11910,0
|
|
20240307,123600,6496480,11910,11910,11910,11910,0
|
|
20240307,123500,6496480,11910,11910,11910,11910,0
|
|
20240307,123400,6496480,11910,11910,11910,11910,0
|
|
20240307,123300,6496480,11910,11910,11910,11910,0
|
|
20240307,123200,6496480,11910,11910,11910,11910,0
|
|
20240307,123100,6496480,11910,11910,11910,11910,0
|
|
20240307,123000,6496480,11910,11910,11910,11910,0
|
|
20240307,122900,6496480,11910,11910,11910,11910,0
|
|
20240307,122800,6496480,11910,11910,11910,11910,0
|
|
20240307,122700,6496480,11910,11910,11910,11910,0
|
|
20240307,122600,6496480,11910,11910,11910,11910,0
|
|
20240307,122500,6496480,11910,11910,11910,11910,0
|
|
20240307,122400,6496480,11910,11910,11910,11910,0
|
|
20240307,122300,6496480,11910,11910,11910,11910,0
|
|
20240307,122200,6496480,11910,11910,11910,11910,0
|
|
20240307,122100,6496480,11910,11910,11910,11910,0
|
|
20240307,122000,6496480,11910,11910,11910,11910,0
|
|
20240307,121900,6496480,11910,11910,11910,11910,0
|
|
20240307,121800,6496480,11910,11910,11910,11910,0
|
|
20240307,121700,6496480,11910,11910,11910,11910,0
|
|
20240307,121600,6496480,11910,11910,11910,11910,0
|
|
20240307,121500,6496480,11910,11910,11910,11910,0
|
|
20240307,121400,6496480,11910,11910,11910,11910,0
|
|
20240307,121300,6496480,11910,11910,11910,11910,0
|
|
20240307,121200,6496480,11910,11910,11910,11910,0
|
|
20240307,121100,6496480,11910,11910,11910,11910,0
|
|
20240307,121000,6496480,11910,11910,11910,11910,0
|
|
20240307,120900,6496480,11910,11910,11910,11910,0
|
|
20240307,120800,6496480,11910,11910,11910,11910,0
|
|
20240307,120700,6496480,11910,11910,11910,11910,0
|
|
20240307,120600,6496480,11910,11910,11910,11910,0
|
|
20240307,120500,6496480,11910,11910,11910,11910,15
|
|
20240307,120400,6317830,11910,11910,11910,11910,0
|
|
20240307,120300,6317830,11910,11910,11910,11910,0
|
|
20240307,120200,6317830,11910,11910,11910,11910,0
|
|
20240307,120100,6317830,11910,11910,11910,11910,0
|
|
20240307,120000,6317830,11910,11910,11910,11910,0
|
|
20240307,115900,6317830,11910,11910,11910,11910,0
|
|
20240307,115800,6317830,11910,11910,11910,11910,0
|
|
20240307,115700,6317830,11910,11910,11910,11910,0
|
|
20240307,115600,6317830,11910,11910,11910,11910,0
|
|
20240307,115500,6317830,11910,11910,11910,11910,0
|
|
20240307,115400,6317830,11910,11910,11910,11910,0
|
|
20240307,115300,6317830,11910,11910,11910,11910,0
|
|
20240307,115200,6317830,11910,11910,11910,11910,0
|
|
20240307,115100,6317830,11910,11910,11910,11910,0
|
|
20240307,115000,6317830,11910,11910,11910,11910,0
|
|
20240307,114900,6317830,11910,11910,11910,11910,0
|
|
20240307,114800,6317830,11910,11910,11910,11910,9
|
|
20240307,114700,6210640,11910,11910,11910,11910,0
|
|
20240307,114600,6210640,11910,11910,11910,11910,0
|
|
20240307,114500,6210640,11910,11910,11910,11910,0
|
|
20240307,114400,6210640,11910,11910,11910,11910,0
|
|
20240307,114300,6210640,11910,11910,11910,11910,0
|
|
20240307,114200,6210640,11910,11910,11910,11910,0
|
|
20240307,114100,6210640,11910,11910,11910,11910,0
|
|
20240307,114000,6210640,11910,11910,11910,11910,0
|
|
20240307,113900,6210640,11910,11910,11910,11910,0
|
|
20240307,113800,6210640,11910,11910,11910,11910,0
|
|
20240307,113700,6210640,11910,11910,11910,11910,0
|
|
20240307,113600,6210640,11910,11910,11910,11910,0
|
|
20240307,113500,6210640,11910,11910,11910,11910,0
|
|
20240307,113400,6210640,11910,11910,11910,11910,0
|
|
20240307,113300,6210640,11910,11910,11910,11910,0
|
|
20240307,113200,6210640,11910,11910,11910,11910,0
|
|
20240307,113100,6210640,11910,11910,11910,11910,0
|
|
20240307,113000,6210640,11910,11910,11910,11910,0
|
|
20240307,112900,6210640,11910,11910,11910,11910,0
|
|
20240307,112800,6210640,11910,11910,11910,11910,38
|
|
20240307,112700,5758060,11910,11910,11910,11910,0
|
|
20240307,112600,5758060,11910,11910,11910,11910,0
|
|
20240307,112500,5758060,11910,11910,11910,11910,0
|
|
20240307,112400,5758060,11910,11910,11910,11910,0
|
|
20240307,112300,5758060,11910,11910,11910,11910,0
|
|
20240307,112200,5758060,11910,11910,11910,11910,0
|
|
20240307,112100,5758060,11910,11910,11910,11910,0
|
|
20240307,112000,5758060,11910,11910,11910,11910,0
|
|
20240307,111900,5758060,11910,11910,11910,11910,0
|
|
20240307,111800,5758060,11910,11910,11910,11910,0
|
|
20240307,111700,5758060,11910,11910,11910,11910,0
|
|
20240307,111600,5758060,11910,11910,11910,11910,0
|
|
20240307,111500,5758060,11910,11910,11910,11910,0
|
|
20240307,111400,5758060,11910,11910,11910,11910,0
|
|
20240307,111300,5758060,11910,11910,11910,11910,0
|
|
20240307,111200,5758060,11910,11910,11910,11910,0
|
|
20240307,111100,5758060,11910,11910,11910,11910,97
|
|
20240307,111000,4602790,11910,11910,11910,11910,0
|
|
20240307,110900,4602790,11910,11910,11910,11910,0
|
|
20240307,110800,4602790,11910,11910,11910,11910,0
|
|
20240307,110700,4602790,11910,11910,11910,11910,0
|
|
20240307,110600,4602790,11910,11910,11910,11910,0
|
|
20240307,110500,4602790,11910,11910,11910,11910,0
|
|
20240307,110400,4602790,11910,11910,11910,11910,0
|
|
20240307,110300,4602790,11910,11910,11910,11910,0
|
|
20240307,110200,4602790,11910,11910,11910,11910,0
|
|
20240307,110100,4602790,11910,11910,11910,11910,0
|
|
20240307,110000,4602790,11910,11910,11910,11910,0
|
|
20240307,105900,4602790,11910,11920,11920,11910,2
|
|
20240307,105800,4578960,11910,11910,11910,11910,0
|
|
20240307,105700,4578960,11910,11910,11910,11910,0
|
|
20240307,105600,4578960,11910,11910,11910,11910,0
|
|
20240307,105500,4578960,11910,11910,11910,11910,0
|
|
20240307,105400,4578960,11910,11910,11910,11910,0
|
|
20240307,105300,4578960,11910,11910,11910,11910,0
|
|
20240307,105200,4578960,11910,11910,11910,11910,0
|
|
20240307,105100,4578960,11910,11910,11910,11910,0
|
|
20240307,105000,4578960,11910,11910,11910,11910,0
|
|
20240307,104900,4578960,11910,11910,11910,11910,0
|
|
20240307,104800,4578960,11910,11910,11910,11910,0
|
|
20240307,104700,4578960,11910,11910,11910,11910,0
|
|
20240307,104600,4578960,11910,11910,11910,11910,0
|
|
20240307,104500,4578960,11910,11910,11910,11910,0
|
|
20240307,104400,4578960,11910,11910,11910,11910,0
|
|
20240307,104300,4578960,11910,11910,11910,11910,0
|
|
20240307,104200,4578960,11910,11910,11910,11910,0
|
|
20240307,104100,4578960,11910,11930,11930,11910,100
|
|
20240307,104000,3386860,11940,11940,11940,11940,0
|
|
20240307,103900,3386860,11940,11940,11940,11940,0
|
|
20240307,103800,3386860,11940,11940,11940,11940,0
|
|
20240307,103700,3386860,11940,11940,11940,11940,0
|
|
20240307,103600,3386860,11940,11940,11940,11940,0
|
|
20240307,103500,3386860,11940,11940,11940,11940,0
|
|
20240307,103400,3386860,11940,11940,11940,11940,0
|
|
20240307,103300,3386860,11940,11940,11940,11940,0
|
|
20240307,103200,3386860,11940,11940,11940,11940,0
|
|
20240307,103100,3386860,11940,11940,11940,11940,0
|
|
20240307,103000,3386860,11940,11940,11940,11940,0
|
|
20240307,102900,3386860,11940,11940,11940,11940,0
|
|
20240307,102800,3386860,11940,11940,11940,11940,0
|
|
20240307,102700,3386860,11940,11940,11940,11940,0
|
|
20240307,102600,3386860,11940,11940,11940,11940,0
|
|
20240307,102500,3386860,11940,11940,11940,11940,0
|
|
20240307,102400,3386860,11940,11940,11940,11940,0
|
|
20240307,102300,3386860,11940,11940,11940,11940,0
|
|
20240307,102200,3386860,11940,11940,11940,11940,0
|
|
20240307,102100,3386860,11940,11940,11940,11940,0
|
|
20240307,102000,3386860,11940,11940,11940,11940,0
|
|
20240307,101900,3386860,11940,11940,11940,11940,0
|
|
20240307,101800,3386860,11940,11940,11940,11940,0
|
|
20240307,101700,3386860,11940,11940,11940,11940,0
|
|
20240307,101600,3386860,11940,11940,11940,11940,0
|
|
20240307,101500,3386860,11940,11940,11940,11940,0
|
|
20240307,101400,3386860,11940,11940,11940,11940,0
|
|
20240307,101300,3386860,11940,11940,11940,11940,0
|
|
20240307,101200,3386860,11940,11940,11940,11940,0
|
|
20240307,101100,3386860,11940,11940,11940,11940,0
|
|
20240307,101000,3386860,11940,11940,11940,11940,1
|
|
20240307,100900,3374920,11960,11960,11960,11960,0
|
|
20240307,100800,3374920,11960,11960,11960,11960,0
|
|
20240307,100700,3374920,11960,11960,11960,11960,0
|
|
20240307,100600,3374920,11960,11960,11960,11960,0
|
|
20240307,100500,3374920,11960,11950,11960,11950,2
|
|
20240307,100400,3351010,11960,11960,11960,11960,0
|
|
20240307,100300,3351010,11960,11960,11960,11960,0
|
|
20240307,100200,3351010,11960,11960,11960,11960,0
|
|
20240307,100100,3351010,11960,11960,11960,11960,0
|
|
20240307,100000,3351010,11960,11960,11960,11960,0
|
|
20240307,095900,3351010,11960,11960,11960,11960,50
|
|
20240307,095800,2753010,11960,11960,11960,11960,0
|
|
20240307,095700,2753010,11960,11960,11960,11960,0
|
|
20240307,095600,2753010,11960,11960,11960,11960,0
|
|
20240307,095500,2753010,11960,11960,11960,11960,0
|
|
20240307,095400,2753010,11960,11960,11960,11960,0
|
|
20240307,095300,2753010,11960,11960,11960,11960,0
|
|
20240307,095200,2753010,11960,11960,11960,11960,0
|
|
20240307,095100,2753010,11960,11960,11960,11960,0
|
|
20240307,095000,2753010,11960,11960,11960,11960,0
|
|
20240307,094900,2753010,11960,11960,11960,11960,0
|
|
20240307,094800,2753010,11960,11950,11960,11950,2
|
|
20240307,094700,2729100,11920,11920,11920,11920,0
|
|
20240307,094600,2729100,11920,11920,11920,11920,0
|
|
20240307,094500,2729100,11920,11920,11920,11920,0
|
|
20240307,094400,2729100,11920,11920,11920,11920,0
|
|
20240307,094300,2729100,11920,11920,11920,11920,0
|
|
20240307,094200,2729100,11920,11920,11920,11920,0
|
|
20240307,094100,2729100,11920,11920,11920,11920,0
|
|
20240307,094000,2729100,11920,11920,11920,11920,0
|
|
20240307,093900,2729100,11920,11920,11920,11920,0
|
|
20240307,093800,2729100,11920,11920,11920,11920,0
|
|
20240307,093700,2729100,11920,11920,11920,11920,0
|
|
20240307,093600,2729100,11920,11920,11920,11920,0
|
|
20240307,093500,2729100,11920,11920,11920,11920,0
|
|
20240307,093400,2729100,11920,11920,11920,11920,0
|
|
20240307,093300,2729100,11920,11920,11920,11920,0
|
|
20240307,093200,2729100,11920,11920,11920,11920,0
|
|
20240307,093100,2729100,11920,11920,11920,11920,0
|
|
20240307,093000,2729100,11920,11920,11920,11920,0
|
|
20240307,092900,2729100,11920,11920,11920,11920,0
|
|
20240307,092800,2729100,11920,11920,11920,11920,0
|
|
20240307,092700,2729100,11920,11920,11920,11920,0
|
|
20240307,092600,2729100,11920,11920,11920,11920,0
|
|
20240307,092500,2729100,11920,11920,11920,11920,0
|
|
20240307,092400,2729100,11920,11920,11920,11920,0
|
|
20240307,092300,2729100,11920,11920,11920,11920,0
|
|
20240307,092200,2729100,11920,11920,11920,11920,0
|
|
20240307,092100,2729100,11920,11920,11920,11920,0
|
|
20240307,092000,2729100,11920,11920,11920,11920,0
|
|
20240307,091900,2729100,11920,11920,11920,11920,19
|
|
20240307,091800,2502620,11920,11930,11930,11920,4
|
|
20240307,091700,2454930,11920,11920,11920,11920,0
|
|
20240307,091600,2454930,11920,11920,11920,11920,79
|
|
20240307,091500,1513250,11910,11950,11950,11910,120
|
|
20240307,091400,83750,11960,11960,11960,11960,2
|
|
20240307,091300,59830,11960,11960,11960,11960,0
|
|
20240307,091200,59830,11960,11960,11960,11960,2
|
|
20240307,091100,35910,11970,11970,11970,11970,0
|
|
20240307,091000,35910,11970,11970,11970,11970,0
|
|
20240307,090900,35910,11970,11970,11970,11970,0
|
|
20240307,090800,35910,11970,11970,11970,11970,0
|
|
20240307,090700,35910,11970,11970,11970,11970,0
|
|
20240307,090600,35910,11970,11970,11970,11970,0
|
|
20240307,090500,35910,11970,11970,11970,11970,0
|
|
20240307,090400,35910,11970,11970,11970,11970,0
|
|
20240307,090300,35910,11970,11970,11970,11970,1
|
|
20240307,090200,23940,11970,11970,11970,11970,2
|
|
20240307,090100,0,11990,11990,11990,11990,0
|
|
20240307,090000,0,11990,11990,11990,11990,0
|