690 lines
31 KiB
CSV
690 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,202700,5238680,6360,6360,6360,6360,1
|
|
20240307,202600,5238680,6360,6360,6360,6360,0
|
|
20240307,202500,5238680,6360,6360,6360,6360,0
|
|
20240307,202400,5238680,6360,6360,6360,6360,0
|
|
20240307,202300,5238680,6360,6360,6360,6360,0
|
|
20240307,202200,5238680,6360,6360,6360,6360,0
|
|
20240307,202100,5238680,6360,6360,6360,6360,0
|
|
20240307,202000,5238680,6360,6360,6360,6360,0
|
|
20240307,201900,5238680,6360,6360,6360,6360,0
|
|
20240307,201800,5238680,6360,6360,6360,6360,0
|
|
20240307,201700,5238680,6360,6360,6360,6360,0
|
|
20240307,201600,5238680,6360,6360,6360,6360,0
|
|
20240307,201500,5238680,6360,6360,6360,6360,0
|
|
20240307,201400,5238680,6360,6360,6360,6360,0
|
|
20240307,201300,5238680,6360,6360,6360,6360,0
|
|
20240307,201200,5238680,6360,6360,6360,6360,0
|
|
20240307,201100,5238680,6360,6360,6360,6360,0
|
|
20240307,201000,5238680,6360,6360,6360,6360,0
|
|
20240307,200900,5238680,6360,6360,6360,6360,0
|
|
20240307,200800,5238680,6360,6360,6360,6360,0
|
|
20240307,200700,5238680,6360,6360,6360,6360,0
|
|
20240307,200600,5238680,6360,6360,6360,6360,0
|
|
20240307,200500,5238680,6360,6360,6360,6360,0
|
|
20240307,200400,5238680,6360,6360,6360,6360,0
|
|
20240307,200300,5238680,6360,6360,6360,6360,0
|
|
20240307,200200,5238680,6360,6360,6360,6360,0
|
|
20240307,200100,5238680,6360,6360,6360,6360,0
|
|
20240307,200000,5238680,6360,6360,6360,6360,0
|
|
20240307,195900,5238680,6360,6360,6360,6360,0
|
|
20240307,195800,5238680,6360,6360,6360,6360,0
|
|
20240307,195700,5238680,6360,6360,6360,6360,1
|
|
20240307,195600,5238680,6360,6360,6360,6360,0
|
|
20240307,195500,5238680,6360,6360,6360,6360,0
|
|
20240307,195400,5238680,6360,6360,6360,6360,0
|
|
20240307,195300,5238680,6360,6360,6360,6360,0
|
|
20240307,195200,5238680,6360,6360,6360,6360,0
|
|
20240307,195100,5238680,6360,6360,6360,6360,0
|
|
20240307,195000,5238680,6360,6360,6360,6360,0
|
|
20240307,194900,5238680,6360,6360,6360,6360,0
|
|
20240307,194800,5238680,6360,6360,6360,6360,0
|
|
20240307,194700,5238680,6360,6360,6360,6360,0
|
|
20240307,194600,5238680,6360,6360,6360,6360,0
|
|
20240307,194500,5238680,6360,6360,6360,6360,0
|
|
20240307,194400,5238680,6360,6360,6360,6360,0
|
|
20240307,194300,5238680,6360,6360,6360,6360,0
|
|
20240307,194200,5238680,6360,6360,6360,6360,0
|
|
20240307,194100,5238680,6360,6360,6360,6360,0
|
|
20240307,194000,5238680,6360,6360,6360,6360,0
|
|
20240307,193900,5238680,6360,6360,6360,6360,0
|
|
20240307,193800,5238680,6360,6360,6360,6360,0
|
|
20240307,193700,5238680,6360,6360,6360,6360,0
|
|
20240307,193600,5238680,6360,6360,6360,6360,0
|
|
20240307,193500,5238680,6360,6360,6360,6360,0
|
|
20240307,193400,5238680,6360,6360,6360,6360,0
|
|
20240307,193300,5238680,6360,6360,6360,6360,0
|
|
20240307,193200,5238680,6360,6360,6360,6360,0
|
|
20240307,193100,5238680,6360,6360,6360,6360,0
|
|
20240307,193000,5238680,6360,6360,6360,6360,0
|
|
20240307,192900,5238680,6360,6360,6360,6360,0
|
|
20240307,192800,5238680,6360,6360,6360,6360,0
|
|
20240307,192700,5238680,6360,6360,6360,6360,1
|
|
20240307,192600,5238680,6360,6360,6360,6360,0
|
|
20240307,192500,5238680,6360,6360,6360,6360,0
|
|
20240307,192400,5238680,6360,6360,6360,6360,0
|
|
20240307,192300,5238680,6360,6360,6360,6360,0
|
|
20240307,192200,5238680,6360,6360,6360,6360,0
|
|
20240307,192100,5238680,6360,6360,6360,6360,0
|
|
20240307,192000,5238680,6360,6360,6360,6360,0
|
|
20240307,191900,5238680,6360,6360,6360,6360,0
|
|
20240307,191800,5238680,6360,6360,6360,6360,0
|
|
20240307,191700,5238680,6360,6360,6360,6360,0
|
|
20240307,191600,5238680,6360,6360,6360,6360,0
|
|
20240307,191500,5238680,6360,6360,6360,6360,0
|
|
20240307,191400,5238680,6360,6360,6360,6360,0
|
|
20240307,191300,5238680,6360,6360,6360,6360,0
|
|
20240307,191200,5238680,6360,6360,6360,6360,0
|
|
20240307,191100,5238680,6360,6360,6360,6360,0
|
|
20240307,191000,5238680,6360,6360,6360,6360,0
|
|
20240307,190900,5238680,6360,6360,6360,6360,0
|
|
20240307,190800,5238680,6360,6360,6360,6360,0
|
|
20240307,190700,5238680,6360,6360,6360,6360,0
|
|
20240307,190600,5238680,6360,6360,6360,6360,0
|
|
20240307,190500,5238680,6360,6360,6360,6360,0
|
|
20240307,190400,5238680,6360,6360,6360,6360,0
|
|
20240307,190300,5238680,6360,6360,6360,6360,0
|
|
20240307,190200,5238680,6360,6360,6360,6360,0
|
|
20240307,190100,5238680,6360,6360,6360,6360,0
|
|
20240307,190000,5238680,6360,6360,6360,6360,0
|
|
20240307,185900,5238680,6360,6360,6360,6360,0
|
|
20240307,185800,5238680,6360,6360,6360,6360,0
|
|
20240307,185700,5238680,6360,6360,6360,6360,1
|
|
20240307,185600,5238680,6360,6360,6360,6360,0
|
|
20240307,185500,5238680,6360,6360,6360,6360,0
|
|
20240307,185400,5238680,6360,6360,6360,6360,0
|
|
20240307,185300,5238680,6360,6360,6360,6360,0
|
|
20240307,185200,5238680,6360,6360,6360,6360,0
|
|
20240307,185100,5238680,6360,6360,6360,6360,0
|
|
20240307,185000,5238680,6360,6360,6360,6360,0
|
|
20240307,184900,5238680,6360,6360,6360,6360,0
|
|
20240307,184800,5238680,6360,6360,6360,6360,0
|
|
20240307,184700,5238680,6360,6360,6360,6360,0
|
|
20240307,184600,5238680,6360,6360,6360,6360,0
|
|
20240307,184500,5238680,6360,6360,6360,6360,0
|
|
20240307,184400,5238680,6360,6360,6360,6360,0
|
|
20240307,184300,5238680,6360,6360,6360,6360,0
|
|
20240307,184200,5238680,6360,6360,6360,6360,0
|
|
20240307,184100,5238680,6360,6360,6360,6360,0
|
|
20240307,184000,5238680,6360,6360,6360,6360,0
|
|
20240307,183900,5238680,6360,6360,6360,6360,0
|
|
20240307,183800,5238680,6360,6360,6360,6360,0
|
|
20240307,183700,5238680,6360,6360,6360,6360,0
|
|
20240307,183600,5238680,6360,6360,6360,6360,0
|
|
20240307,183500,5238680,6360,6360,6360,6360,0
|
|
20240307,183400,5238680,6360,6360,6360,6360,0
|
|
20240307,183300,5238680,6360,6360,6360,6360,0
|
|
20240307,183200,5238680,6360,6360,6360,6360,0
|
|
20240307,183100,5238680,6360,6360,6360,6360,0
|
|
20240307,183000,5238680,6360,6360,6360,6360,0
|
|
20240307,182900,5238680,6360,6360,6360,6360,0
|
|
20240307,182800,5238680,6360,6360,6360,6360,0
|
|
20240307,182700,5238680,6360,6360,6360,6360,1
|
|
20240307,182600,5238680,6360,6360,6360,6360,0
|
|
20240307,182500,5238680,6360,6360,6360,6360,0
|
|
20240307,182400,5238680,6360,6360,6360,6360,0
|
|
20240307,182300,5238680,6360,6360,6360,6360,0
|
|
20240307,182200,5238680,6360,6360,6360,6360,0
|
|
20240307,182100,5238680,6360,6360,6360,6360,0
|
|
20240307,182000,5238680,6360,6360,6360,6360,0
|
|
20240307,181900,5238680,6360,6360,6360,6360,0
|
|
20240307,181800,5238680,6360,6360,6360,6360,0
|
|
20240307,181700,5238680,6360,6360,6360,6360,0
|
|
20240307,181600,5238680,6360,6360,6360,6360,0
|
|
20240307,181500,5238680,6360,6360,6360,6360,0
|
|
20240307,181400,5238680,6360,6360,6360,6360,0
|
|
20240307,181300,5238680,6360,6360,6360,6360,0
|
|
20240307,181200,5238680,6360,6360,6360,6360,0
|
|
20240307,181100,5238680,6360,6360,6360,6360,0
|
|
20240307,181000,5238680,6360,6360,6360,6360,0
|
|
20240307,180900,5238680,6360,6360,6360,6360,0
|
|
20240307,180800,5238680,6360,6360,6360,6360,0
|
|
20240307,180700,5238680,6360,6360,6360,6360,0
|
|
20240307,180600,5238680,6360,6360,6360,6360,0
|
|
20240307,180500,5238680,6360,6360,6360,6360,0
|
|
20240307,180400,5238680,6360,6360,6360,6360,0
|
|
20240307,180300,5238680,6360,6360,6360,6360,0
|
|
20240307,180200,5238680,6360,6360,6360,6360,0
|
|
20240307,180100,5238680,6360,6360,6360,6360,0
|
|
20240307,180000,5238680,6360,6360,6360,6360,0
|
|
20240307,175900,5238680,6360,6360,6360,6360,0
|
|
20240307,175800,5238680,6360,6360,6360,6360,0
|
|
20240307,175700,5238680,6360,6360,6360,6360,1
|
|
20240307,175600,5238680,6360,6360,6360,6360,0
|
|
20240307,175500,5238680,6360,6360,6360,6360,0
|
|
20240307,175400,5238680,6360,6360,6360,6360,0
|
|
20240307,175300,5238680,6360,6360,6360,6360,0
|
|
20240307,175200,5238680,6360,6360,6360,6360,0
|
|
20240307,175100,5238680,6360,6360,6360,6360,0
|
|
20240307,175000,5238680,6360,6360,6360,6360,0
|
|
20240307,174900,5238680,6360,6360,6360,6360,0
|
|
20240307,174800,5238680,6360,6360,6360,6360,0
|
|
20240307,174700,5238680,6360,6360,6360,6360,0
|
|
20240307,174600,5238680,6360,6360,6360,6360,0
|
|
20240307,174500,5238680,6360,6360,6360,6360,0
|
|
20240307,174400,5238680,6360,6360,6360,6360,0
|
|
20240307,174300,5238680,6360,6360,6360,6360,0
|
|
20240307,174200,5238680,6360,6360,6360,6360,0
|
|
20240307,174100,5238680,6360,6360,6360,6360,0
|
|
20240307,174000,5238680,6360,6360,6360,6360,0
|
|
20240307,173900,5238680,6360,6360,6360,6360,0
|
|
20240307,173800,5238680,6360,6360,6360,6360,0
|
|
20240307,173700,5238680,6360,6360,6360,6360,0
|
|
20240307,173600,5238680,6360,6360,6360,6360,0
|
|
20240307,173500,5238680,6360,6360,6360,6360,0
|
|
20240307,173400,5238680,6360,6360,6360,6360,0
|
|
20240307,173300,5238680,6360,6360,6360,6360,0
|
|
20240307,173200,5238680,6360,6360,6360,6360,0
|
|
20240307,173100,5238680,6360,6360,6360,6360,0
|
|
20240307,173000,5238680,6360,6360,6360,6360,0
|
|
20240307,172900,5238680,6360,6360,6360,6360,0
|
|
20240307,172800,5238680,6360,6360,6360,6360,0
|
|
20240307,172700,5238680,6360,6360,6360,6360,1
|
|
20240307,172600,5238680,6360,6360,6360,6360,0
|
|
20240307,172500,5238680,6360,6360,6360,6360,0
|
|
20240307,172400,5238680,6360,6360,6360,6360,0
|
|
20240307,172300,5238680,6360,6360,6360,6360,0
|
|
20240307,172200,5238680,6360,6360,6360,6360,0
|
|
20240307,172100,5238680,6360,6360,6360,6360,0
|
|
20240307,172000,5238680,6360,6360,6360,6360,0
|
|
20240307,171900,5238680,6360,6360,6360,6360,0
|
|
20240307,171800,5238680,6360,6360,6360,6360,0
|
|
20240307,171700,5238680,6360,6360,6360,6360,0
|
|
20240307,171600,5238680,6360,6360,6360,6360,0
|
|
20240307,171500,5238680,6360,6360,6360,6360,0
|
|
20240307,171400,5238680,6360,6360,6360,6360,0
|
|
20240307,171300,5238680,6360,6360,6360,6360,0
|
|
20240307,171200,5238680,6360,6360,6360,6360,0
|
|
20240307,171100,5238680,6360,6360,6360,6360,0
|
|
20240307,171000,5238680,6360,6360,6360,6360,0
|
|
20240307,170900,5238680,6360,6360,6360,6360,0
|
|
20240307,170800,5238680,6360,6360,6360,6360,0
|
|
20240307,170700,5238680,6360,6360,6360,6360,0
|
|
20240307,170600,5238680,6360,6360,6360,6360,0
|
|
20240307,170500,5238680,6360,6360,6360,6360,0
|
|
20240307,170400,5238680,6360,6360,6360,6360,0
|
|
20240307,170300,5238680,6360,6360,6360,6360,0
|
|
20240307,170200,5238680,6360,6360,6360,6360,0
|
|
20240307,170100,5238680,6360,6360,6360,6360,0
|
|
20240307,170000,5238680,6360,6360,6360,6360,0
|
|
20240307,165900,5238680,6360,6360,6360,6360,0
|
|
20240307,165800,5238680,6360,6360,6360,6360,0
|
|
20240307,165700,5238680,6360,6360,6360,6360,1
|
|
20240307,165600,5238680,6360,6360,6360,6360,0
|
|
20240307,165500,5238680,6360,6360,6360,6360,0
|
|
20240307,165400,5238680,6360,6360,6360,6360,0
|
|
20240307,165300,5238680,6360,6360,6360,6360,0
|
|
20240307,165200,5238680,6360,6360,6360,6360,0
|
|
20240307,165100,5238680,6360,6360,6360,6360,0
|
|
20240307,165000,5238680,6360,6360,6360,6360,0
|
|
20240307,164900,5238680,6360,6360,6360,6360,0
|
|
20240307,164800,5238680,6360,6360,6360,6360,0
|
|
20240307,164700,5238680,6360,6360,6360,6360,0
|
|
20240307,164600,5238680,6360,6360,6360,6360,0
|
|
20240307,164500,5238680,6360,6360,6360,6360,0
|
|
20240307,164400,5238680,6360,6360,6360,6360,0
|
|
20240307,164300,5238680,6360,6360,6360,6360,0
|
|
20240307,164200,5238680,6360,6360,6360,6360,0
|
|
20240307,164100,5238680,6360,6360,6360,6360,0
|
|
20240307,164000,5238680,6360,6360,6360,6360,0
|
|
20240307,163900,5238680,6360,6360,6360,6360,0
|
|
20240307,163800,5238680,6360,6360,6360,6360,0
|
|
20240307,163700,5238680,6360,6360,6360,6360,0
|
|
20240307,163600,5238680,6360,6360,6360,6360,0
|
|
20240307,163500,5238680,6360,6360,6360,6360,0
|
|
20240307,163400,5238680,6360,6360,6360,6360,0
|
|
20240307,163300,5238680,6360,6360,6360,6360,0
|
|
20240307,163200,5238680,6360,6360,6360,6360,0
|
|
20240307,163100,5238680,6360,6360,6360,6360,0
|
|
20240307,163000,5238680,6360,6360,6360,6360,0
|
|
20240307,162900,5238680,6360,6360,6360,6360,0
|
|
20240307,162800,5238680,6360,6360,6360,6360,0
|
|
20240307,162700,5238680,6360,6360,6360,6360,1
|
|
20240307,162600,5238680,6360,6360,6360,6360,0
|
|
20240307,162500,5238680,6360,6360,6360,6360,0
|
|
20240307,162400,5238680,6360,6360,6360,6360,0
|
|
20240307,162300,5238680,6360,6360,6360,6360,0
|
|
20240307,162200,5238680,6360,6360,6360,6360,0
|
|
20240307,162100,5238680,6360,6360,6360,6360,0
|
|
20240307,162000,5238680,6360,6360,6360,6360,0
|
|
20240307,161900,5238680,6360,6360,6360,6360,0
|
|
20240307,161800,5238680,6360,6360,6360,6360,0
|
|
20240307,161700,5238680,6360,6360,6360,6360,0
|
|
20240307,161600,5238680,6360,6360,6360,6360,0
|
|
20240307,161500,5238680,6360,6360,6360,6360,0
|
|
20240307,161400,5238680,6360,6360,6360,6360,0
|
|
20240307,161300,5238680,6360,6360,6360,6360,0
|
|
20240307,161200,5238680,6360,6360,6360,6360,0
|
|
20240307,161100,5238680,6360,6360,6360,6360,0
|
|
20240307,161000,5238680,6360,6360,6360,6360,0
|
|
20240307,160900,5238680,6360,6360,6360,6360,0
|
|
20240307,160800,5238680,6360,6360,6360,6360,0
|
|
20240307,160700,5238680,6360,6360,6360,6360,0
|
|
20240307,160600,5238680,6360,6360,6360,6360,0
|
|
20240307,160500,5238680,6360,6360,6360,6360,0
|
|
20240307,160400,5238680,6360,6360,6360,6360,0
|
|
20240307,160300,5238680,6360,6360,6360,6360,0
|
|
20240307,160200,5238680,6360,6360,6360,6360,0
|
|
20240307,160100,5238680,6360,6360,6360,6360,0
|
|
20240307,160000,5238680,6360,6360,6360,6360,0
|
|
20240307,155900,5238680,6360,6360,6360,6360,0
|
|
20240307,155800,5238680,6360,6360,6360,6360,0
|
|
20240307,155700,5238680,6360,6360,6360,6360,1
|
|
20240307,155600,5238680,6360,6360,6360,6360,0
|
|
20240307,155500,5238680,6360,6360,6360,6360,0
|
|
20240307,155400,5238680,6360,6360,6360,6360,0
|
|
20240307,155300,5238680,6360,6360,6360,6360,0
|
|
20240307,155200,5238680,6360,6360,6360,6360,0
|
|
20240307,155100,5238680,6360,6360,6360,6360,0
|
|
20240307,155000,5238680,6360,6360,6360,6360,0
|
|
20240307,154900,5238680,6360,6360,6360,6360,0
|
|
20240307,154800,5238680,6360,6360,6360,6360,0
|
|
20240307,154700,5238680,6360,6360,6360,6360,0
|
|
20240307,154600,5238680,6360,6360,6360,6360,0
|
|
20240307,154500,5238680,6360,6360,6360,6360,0
|
|
20240307,154400,5238680,6360,6360,6360,6360,0
|
|
20240307,154300,5238680,6360,6360,6360,6360,0
|
|
20240307,154200,5238680,6360,6360,6360,6360,0
|
|
20240307,154100,5238680,6360,6360,6360,6360,0
|
|
20240307,154000,5238680,6360,6360,6360,6360,0
|
|
20240307,153900,5238680,6360,6360,6360,6360,0
|
|
20240307,153800,5238680,6360,6360,6360,6360,0
|
|
20240307,153700,5238680,6360,6360,6360,6360,0
|
|
20240307,153600,5238680,6360,6360,6360,6360,0
|
|
20240307,153500,5238680,6360,6360,6360,6360,0
|
|
20240307,153400,5238680,6360,6360,6360,6360,0
|
|
20240307,153300,5238680,6360,6360,6360,6360,0
|
|
20240307,153200,5238680,6360,6360,6360,6360,0
|
|
20240307,153100,5238680,6360,6360,6360,6360,0
|
|
20240307,153000,5238680,6360,6360,6360,6360,0
|
|
20240307,152900,5238680,6360,6360,6360,6360,0
|
|
20240307,152800,5238680,6360,6360,6360,6360,0
|
|
20240307,152700,5238680,6360,6360,6360,6360,0
|
|
20240307,152600,5238680,6360,6360,6360,6360,0
|
|
20240307,152500,5238680,6360,6360,6360,6360,0
|
|
20240307,152400,5238680,6360,6360,6360,6360,0
|
|
20240307,152300,5238680,6360,6360,6360,6360,0
|
|
20240307,152200,5238680,6360,6360,6360,6360,0
|
|
20240307,152100,5238680,6360,6360,6360,6360,0
|
|
20240307,152000,5238680,6360,6360,6360,6360,0
|
|
20240307,151900,5238680,6360,6360,6360,6360,0
|
|
20240307,151800,5238680,6360,6360,6360,6360,0
|
|
20240307,151700,5238680,6360,6360,6360,6360,0
|
|
20240307,151600,5238680,6360,6360,6360,6360,0
|
|
20240307,151500,5238680,6360,6360,6360,6360,0
|
|
20240307,151400,5238680,6360,6360,6360,6360,0
|
|
20240307,151300,5238680,6360,6360,6360,6360,0
|
|
20240307,151200,5238680,6360,6360,6360,6360,0
|
|
20240307,151100,5238680,6360,6360,6360,6360,0
|
|
20240307,151000,5238680,6360,6360,6360,6360,0
|
|
20240307,150900,5238680,6360,6360,6360,6360,0
|
|
20240307,150800,5238680,6360,6360,6360,6360,0
|
|
20240307,150700,5238680,6360,6360,6360,6360,0
|
|
20240307,150600,5238680,6360,6360,6360,6360,0
|
|
20240307,150500,5238680,6360,6360,6360,6360,0
|
|
20240307,150400,5238680,6360,6360,6360,6360,0
|
|
20240307,150300,5238680,6360,6360,6360,6360,0
|
|
20240307,150200,5238680,6360,6360,6360,6360,0
|
|
20240307,150100,5238680,6360,6360,6360,6360,0
|
|
20240307,150000,5238680,6360,6360,6360,6360,1
|
|
20240307,145900,5232320,6300,6300,6300,6300,0
|
|
20240307,145800,5232320,6300,6300,6300,6300,0
|
|
20240307,145700,5232320,6300,6300,6300,6300,20
|
|
20240307,145600,5106320,6360,6330,6360,6330,7
|
|
20240307,145500,5061980,6340,6340,6340,6340,0
|
|
20240307,145400,5061980,6340,6340,6340,6340,0
|
|
20240307,145300,5061980,6340,6340,6340,6340,0
|
|
20240307,145200,5061980,6340,6340,6340,6340,0
|
|
20240307,145100,5061980,6340,6340,6340,6340,0
|
|
20240307,145000,5061980,6340,6340,6340,6340,60
|
|
20240307,144900,4681580,6360,6360,6360,6360,0
|
|
20240307,144800,4681580,6360,6360,6360,6360,0
|
|
20240307,144700,4681580,6360,6360,6360,6360,0
|
|
20240307,144600,4681580,6360,6360,6360,6360,0
|
|
20240307,144500,4681580,6360,6360,6360,6360,0
|
|
20240307,144400,4681580,6360,6360,6360,6360,0
|
|
20240307,144300,4681580,6360,6360,6360,6360,0
|
|
20240307,144200,4681580,6360,6360,6360,6360,0
|
|
20240307,144100,4681580,6360,6360,6360,6360,0
|
|
20240307,144000,4681580,6360,6360,6360,6360,0
|
|
20240307,143900,4681580,6360,6360,6360,6360,0
|
|
20240307,143800,4681580,6360,6360,6360,6360,0
|
|
20240307,143700,4681580,6360,6360,6360,6360,0
|
|
20240307,143600,4681580,6360,6360,6360,6360,0
|
|
20240307,143500,4681580,6360,6360,6360,6360,0
|
|
20240307,143400,4681580,6360,6360,6360,6360,0
|
|
20240307,143300,4681580,6360,6360,6360,6360,0
|
|
20240307,143200,4681580,6360,6360,6360,6360,0
|
|
20240307,143100,4681580,6360,6360,6360,6360,0
|
|
20240307,143000,4681580,6360,6360,6360,6360,0
|
|
20240307,142900,4681580,6360,6360,6360,6360,0
|
|
20240307,142800,4681580,6360,6360,6360,6360,0
|
|
20240307,142700,4681580,6360,6360,6360,6360,0
|
|
20240307,142600,4681580,6360,6360,6360,6360,0
|
|
20240307,142500,4681580,6360,6360,6360,6360,0
|
|
20240307,142400,4681580,6360,6360,6360,6360,0
|
|
20240307,142300,4681580,6360,6360,6360,6360,0
|
|
20240307,142200,4681580,6360,6360,6360,6360,0
|
|
20240307,142100,4681580,6360,6360,6360,6360,0
|
|
20240307,142000,4681580,6360,6360,6360,6360,0
|
|
20240307,141900,4681580,6360,6360,6360,6360,0
|
|
20240307,141800,4681580,6360,6360,6360,6360,0
|
|
20240307,141700,4681580,6360,6360,6360,6360,0
|
|
20240307,141600,4681580,6360,6360,6360,6360,0
|
|
20240307,141500,4681580,6360,6360,6360,6360,0
|
|
20240307,141400,4681580,6360,6360,6360,6360,0
|
|
20240307,141300,4681580,6360,6360,6360,6360,0
|
|
20240307,141200,4681580,6360,6360,6360,6360,0
|
|
20240307,141100,4681580,6360,6360,6360,6360,0
|
|
20240307,141000,4681580,6360,6360,6360,6360,0
|
|
20240307,140900,4681580,6360,6360,6360,6360,0
|
|
20240307,140800,4681580,6360,6390,6390,6360,64
|
|
20240307,140700,4274180,6460,6460,6460,6460,0
|
|
20240307,140600,4274180,6460,6460,6460,6460,0
|
|
20240307,140500,4274180,6460,6460,6460,6460,0
|
|
20240307,140400,4274180,6460,6460,6460,6460,0
|
|
20240307,140300,4274180,6460,6460,6460,6460,0
|
|
20240307,140200,4274180,6460,6460,6460,6460,0
|
|
20240307,140100,4274180,6460,6460,6460,6460,0
|
|
20240307,140000,4274180,6460,6460,6460,6460,0
|
|
20240307,135900,4274180,6460,6460,6460,6460,0
|
|
20240307,135800,4274180,6460,6460,6460,6460,0
|
|
20240307,135700,4274180,6460,6460,6460,6460,0
|
|
20240307,135600,4274180,6460,6460,6460,6460,0
|
|
20240307,135500,4274180,6460,6460,6460,6460,0
|
|
20240307,135400,4274180,6460,6460,6460,6460,0
|
|
20240307,135300,4274180,6460,6460,6460,6460,0
|
|
20240307,135200,4274180,6460,6460,6460,6460,0
|
|
20240307,135100,4274180,6460,6460,6460,6460,0
|
|
20240307,135000,4274180,6460,6460,6460,6460,0
|
|
20240307,134900,4274180,6460,6460,6460,6460,0
|
|
20240307,134800,4274180,6460,6460,6460,6460,0
|
|
20240307,134700,4274180,6460,6460,6460,6460,0
|
|
20240307,134600,4274180,6460,6460,6460,6460,0
|
|
20240307,134500,4274180,6460,6460,6460,6460,0
|
|
20240307,134400,4274180,6460,6460,6460,6460,0
|
|
20240307,134300,4274180,6460,6460,6460,6460,0
|
|
20240307,134200,4274180,6460,6460,6460,6460,0
|
|
20240307,134100,4274180,6460,6460,6460,6460,0
|
|
20240307,134000,4274180,6460,6460,6460,6460,0
|
|
20240307,133900,4274180,6460,6460,6460,6460,0
|
|
20240307,133800,4274180,6460,6460,6460,6460,0
|
|
20240307,133700,4274180,6460,6460,6460,6460,0
|
|
20240307,133600,4274180,6460,6460,6460,6460,0
|
|
20240307,133500,4274180,6460,6460,6460,6460,0
|
|
20240307,133400,4274180,6460,6460,6460,6460,0
|
|
20240307,133300,4274180,6460,6460,6460,6460,0
|
|
20240307,133200,4274180,6460,6460,6460,6460,0
|
|
20240307,133100,4274180,6460,6460,6460,6460,0
|
|
20240307,133000,4274180,6460,6460,6460,6460,0
|
|
20240307,132900,4274180,6460,6460,6460,6460,0
|
|
20240307,132800,4274180,6460,6460,6460,6460,0
|
|
20240307,132700,4274180,6460,6460,6460,6460,0
|
|
20240307,132600,4274180,6460,6460,6460,6460,0
|
|
20240307,132500,4274180,6460,6460,6460,6460,0
|
|
20240307,132400,4274180,6460,6460,6460,6460,0
|
|
20240307,132300,4274180,6460,6460,6460,6460,0
|
|
20240307,132200,4274180,6460,6460,6460,6460,0
|
|
20240307,132100,4274180,6460,6460,6460,6460,0
|
|
20240307,132000,4274180,6460,6460,6460,6460,0
|
|
20240307,131900,4274180,6460,6460,6460,6460,0
|
|
20240307,131800,4274180,6460,6460,6460,6460,0
|
|
20240307,131700,4274180,6460,6460,6460,6460,0
|
|
20240307,131600,4274180,6460,6460,6460,6460,0
|
|
20240307,131500,4274180,6460,6460,6460,6460,0
|
|
20240307,131400,4274180,6460,6460,6460,6460,0
|
|
20240307,131300,4274180,6460,6460,6460,6460,0
|
|
20240307,131200,4274180,6460,6460,6460,6460,0
|
|
20240307,131100,4274180,6460,6460,6460,6460,0
|
|
20240307,131000,4274180,6460,6460,6460,6460,2
|
|
20240307,130900,4261260,6390,6390,6390,6390,0
|
|
20240307,130800,4261260,6390,6390,6390,6390,0
|
|
20240307,130700,4261260,6390,6390,6390,6390,0
|
|
20240307,130600,4261260,6390,6390,6390,6390,0
|
|
20240307,130500,4261260,6390,6390,6390,6390,0
|
|
20240307,130400,4261260,6390,6390,6390,6390,0
|
|
20240307,130300,4261260,6390,6390,6390,6390,0
|
|
20240307,130200,4261260,6390,6390,6390,6390,0
|
|
20240307,130100,4261260,6390,6390,6390,6390,0
|
|
20240307,130000,4261260,6390,6390,6390,6390,0
|
|
20240307,125900,4261260,6390,6390,6390,6390,0
|
|
20240307,125800,4261260,6390,6390,6390,6390,0
|
|
20240307,125700,4261260,6390,6390,6390,6390,0
|
|
20240307,125600,4261260,6390,6390,6390,6390,0
|
|
20240307,125500,4261260,6390,6400,6400,6390,31
|
|
20240307,125400,4063160,6460,6460,6460,6460,0
|
|
20240307,125300,4063160,6460,6460,6460,6460,0
|
|
20240307,125200,4063160,6460,6460,6460,6460,0
|
|
20240307,125100,4063160,6460,6460,6460,6460,0
|
|
20240307,125000,4063160,6460,6460,6460,6460,20
|
|
20240307,124900,3933960,6470,6470,6470,6470,0
|
|
20240307,124800,3933960,6470,6470,6470,6470,0
|
|
20240307,124700,3933960,6470,6470,6470,6470,0
|
|
20240307,124600,3933960,6470,6470,6470,6470,0
|
|
20240307,124500,3933960,6470,6470,6470,6470,0
|
|
20240307,124400,3933960,6470,6470,6470,6470,0
|
|
20240307,124300,3933960,6470,6470,6470,6470,0
|
|
20240307,124200,3933960,6470,6470,6470,6470,0
|
|
20240307,124100,3933960,6470,6470,6470,6470,0
|
|
20240307,124000,3933960,6470,6470,6470,6470,0
|
|
20240307,123900,3933960,6470,6470,6470,6470,0
|
|
20240307,123800,3933960,6470,6470,6470,6470,0
|
|
20240307,123700,3933960,6470,6470,6470,6470,0
|
|
20240307,123600,3933960,6470,6470,6470,6470,0
|
|
20240307,123500,3933960,6470,6470,6470,6470,0
|
|
20240307,123400,3933960,6470,6470,6470,6470,0
|
|
20240307,123300,3933960,6470,6470,6470,6470,0
|
|
20240307,123200,3933960,6470,6470,6470,6470,0
|
|
20240307,123100,3933960,6470,6470,6470,6470,0
|
|
20240307,123000,3933960,6470,6470,6470,6470,0
|
|
20240307,122900,3933960,6470,6470,6470,6470,0
|
|
20240307,122800,3933960,6470,6470,6470,6470,0
|
|
20240307,122700,3933960,6470,6470,6470,6470,0
|
|
20240307,122600,3933960,6470,6470,6470,6470,0
|
|
20240307,122500,3933960,6470,6470,6470,6470,0
|
|
20240307,122400,3933960,6470,6470,6470,6470,0
|
|
20240307,122300,3933960,6470,6470,6470,6470,0
|
|
20240307,122200,3933960,6470,6470,6470,6470,0
|
|
20240307,122100,3933960,6470,6470,6470,6470,0
|
|
20240307,122000,3933960,6470,6470,6470,6470,0
|
|
20240307,121900,3933960,6470,6470,6470,6470,0
|
|
20240307,121800,3933960,6470,6470,6470,6470,0
|
|
20240307,121700,3933960,6470,6470,6470,6470,0
|
|
20240307,121600,3933960,6470,6470,6470,6470,0
|
|
20240307,121500,3933960,6470,6470,6470,6470,0
|
|
20240307,121400,3933960,6470,6470,6470,6470,0
|
|
20240307,121300,3933960,6470,6470,6470,6470,0
|
|
20240307,121200,3933960,6470,6470,6470,6470,0
|
|
20240307,121100,3933960,6470,6470,6470,6470,0
|
|
20240307,121000,3933960,6470,6470,6470,6470,0
|
|
20240307,120900,3933960,6470,6470,6470,6470,0
|
|
20240307,120800,3933960,6470,6470,6470,6470,0
|
|
20240307,120700,3933960,6470,6470,6470,6470,0
|
|
20240307,120600,3933960,6470,6470,6470,6470,0
|
|
20240307,120500,3933960,6470,6470,6470,6470,0
|
|
20240307,120400,3933960,6470,6470,6470,6470,0
|
|
20240307,120300,3933960,6470,6470,6470,6470,0
|
|
20240307,120200,3933960,6470,6470,6470,6470,0
|
|
20240307,120100,3933960,6470,6470,6470,6470,0
|
|
20240307,120000,3933960,6470,6470,6470,6470,0
|
|
20240307,115900,3933960,6470,6470,6470,6470,0
|
|
20240307,115800,3933960,6470,6470,6470,6470,0
|
|
20240307,115700,3933960,6470,6470,6470,6470,0
|
|
20240307,115600,3933960,6470,6470,6470,6470,0
|
|
20240307,115500,3933960,6470,6470,6470,6470,0
|
|
20240307,115400,3933960,6470,6470,6470,6470,0
|
|
20240307,115300,3933960,6470,6470,6470,6470,0
|
|
20240307,115200,3933960,6470,6470,6470,6470,0
|
|
20240307,115100,3933960,6470,6470,6470,6470,0
|
|
20240307,115000,3933960,6470,6470,6470,6470,0
|
|
20240307,114900,3933960,6470,6470,6470,6470,0
|
|
20240307,114800,3933960,6470,6470,6470,6470,0
|
|
20240307,114700,3933960,6470,6470,6470,6470,0
|
|
20240307,114600,3933960,6470,6470,6470,6470,0
|
|
20240307,114500,3933960,6470,6470,6470,6470,0
|
|
20240307,114400,3933960,6470,6470,6470,6470,1
|
|
20240307,114300,3927490,6480,6480,6480,6480,0
|
|
20240307,114200,3927490,6480,6480,6480,6480,0
|
|
20240307,114100,3927490,6480,6480,6480,6480,0
|
|
20240307,114000,3927490,6480,6480,6480,6480,0
|
|
20240307,113900,3927490,6480,6480,6480,6480,0
|
|
20240307,113800,3927490,6480,6480,6480,6480,0
|
|
20240307,113700,3927490,6480,6480,6480,6480,0
|
|
20240307,113600,3927490,6480,6480,6480,6480,0
|
|
20240307,113500,3927490,6480,6480,6480,6480,0
|
|
20240307,113400,3927490,6480,6480,6480,6480,0
|
|
20240307,113300,3927490,6480,6480,6480,6480,0
|
|
20240307,113200,3927490,6480,6480,6480,6480,0
|
|
20240307,113100,3927490,6480,6480,6480,6480,0
|
|
20240307,113000,3927490,6480,6480,6480,6480,0
|
|
20240307,112900,3927490,6480,6480,6480,6480,0
|
|
20240307,112800,3927490,6480,6480,6480,6480,0
|
|
20240307,112700,3927490,6480,6480,6480,6480,0
|
|
20240307,112600,3927490,6480,6480,6480,6480,0
|
|
20240307,112500,3927490,6480,6480,6480,6480,0
|
|
20240307,112400,3927490,6480,6480,6480,6480,0
|
|
20240307,112300,3927490,6480,6480,6480,6480,0
|
|
20240307,112200,3927490,6480,6480,6480,6480,0
|
|
20240307,112100,3927490,6480,6480,6480,6480,0
|
|
20240307,112000,3927490,6480,6480,6480,6480,0
|
|
20240307,111900,3927490,6480,6480,6480,6480,0
|
|
20240307,111800,3927490,6480,6480,6480,6480,0
|
|
20240307,111700,3927490,6480,6480,6480,6480,0
|
|
20240307,111600,3927490,6480,6480,6480,6480,0
|
|
20240307,111500,3927490,6480,6480,6480,6480,0
|
|
20240307,111400,3927490,6480,6480,6480,6480,0
|
|
20240307,111300,3927490,6480,6480,6480,6480,0
|
|
20240307,111200,3927490,6480,6480,6480,6480,0
|
|
20240307,111100,3927490,6480,6480,6480,6480,0
|
|
20240307,111000,3927490,6480,6480,6480,6480,0
|
|
20240307,110900,3927490,6480,6480,6480,6480,0
|
|
20240307,110800,3927490,6480,6480,6480,6480,0
|
|
20240307,110700,3927490,6480,6480,6480,6480,0
|
|
20240307,110600,3927490,6480,6480,6480,6480,0
|
|
20240307,110500,3927490,6480,6480,6480,6480,0
|
|
20240307,110400,3927490,6480,6480,6480,6480,0
|
|
20240307,110300,3927490,6480,6480,6480,6480,0
|
|
20240307,110200,3927490,6480,6480,6480,6480,0
|
|
20240307,110100,3927490,6480,6480,6480,6480,0
|
|
20240307,110000,3927490,6480,6480,6480,6480,0
|
|
20240307,105900,3927490,6480,6480,6480,6480,0
|
|
20240307,105800,3927490,6480,6480,6480,6480,1
|
|
20240307,105700,3921010,6350,6350,6350,6350,0
|
|
20240307,105600,3921010,6350,6350,6350,6350,0
|
|
20240307,105500,3921010,6350,6350,6350,6350,0
|
|
20240307,105400,3921010,6350,6350,6350,6350,0
|
|
20240307,105300,3921010,6350,6350,6350,6350,0
|
|
20240307,105200,3921010,6350,6350,6350,6350,0
|
|
20240307,105100,3921010,6350,6350,6350,6350,0
|
|
20240307,105000,3921010,6350,6350,6350,6350,0
|
|
20240307,104900,3921010,6350,6350,6350,6350,0
|
|
20240307,104800,3921010,6350,6350,6350,6350,0
|
|
20240307,104700,3921010,6350,6350,6350,6350,0
|
|
20240307,104600,3921010,6350,6350,6350,6350,48
|
|
20240307,104500,3616210,6350,6350,6350,6350,0
|
|
20240307,104400,3616210,6350,6350,6350,6350,0
|
|
20240307,104300,3616210,6350,6350,6350,6350,0
|
|
20240307,104200,3616210,6350,6350,6350,6350,0
|
|
20240307,104100,3616210,6350,6350,6350,6350,0
|
|
20240307,104000,3616210,6350,6350,6350,6350,0
|
|
20240307,103900,3616210,6350,6350,6350,6350,100
|
|
20240307,103800,2981210,6340,6340,6340,6340,0
|
|
20240307,103700,2981210,6340,6340,6340,6340,391
|
|
20240307,103600,502270,6340,6340,6340,6340,0
|
|
20240307,103500,502270,6340,6340,6340,6340,0
|
|
20240307,103400,502270,6340,6340,6340,6340,0
|
|
20240307,103300,502270,6340,6340,6340,6340,0
|
|
20240307,103200,502270,6340,6340,6340,6340,0
|
|
20240307,103100,502270,6340,6340,6340,6340,0
|
|
20240307,103000,502270,6340,6340,6340,6340,5
|
|
20240307,102900,470570,6340,6340,6340,6340,1
|
|
20240307,102800,464230,6340,6340,6340,6340,0
|
|
20240307,102700,464230,6340,6340,6340,6340,1
|
|
20240307,102600,457890,6340,6340,6340,6340,0
|
|
20240307,102500,457890,6340,6340,6340,6340,0
|
|
20240307,102400,457890,6340,6340,6340,6340,0
|
|
20240307,102300,457890,6340,6340,6340,6340,0
|
|
20240307,102200,457890,6340,6340,6340,6340,1
|
|
20240307,102100,451550,6350,6350,6350,6350,0
|
|
20240307,102000,451550,6350,6350,6350,6350,0
|
|
20240307,101900,451550,6350,6350,6350,6350,0
|
|
20240307,101800,451550,6350,6350,6350,6350,0
|
|
20240307,101700,451550,6350,6350,6350,6350,0
|
|
20240307,101600,451550,6350,6350,6350,6350,1
|
|
20240307,101500,445200,6360,6360,6360,6360,0
|
|
20240307,101400,445200,6360,6360,6360,6360,0
|
|
20240307,101300,445200,6360,6360,6360,6360,0
|
|
20240307,101200,445200,6360,6360,6360,6360,0
|
|
20240307,101100,445200,6360,6360,6360,6360,0
|
|
20240307,101000,445200,6360,6360,6360,6360,0
|
|
20240307,100900,445200,6360,6360,6360,6360,0
|
|
20240307,100800,445200,6360,6360,6360,6360,0
|
|
20240307,100700,445200,6360,6360,6360,6360,0
|
|
20240307,100600,445200,6360,6360,6360,6360,0
|
|
20240307,100500,445200,6360,6360,6360,6360,0
|
|
20240307,100400,445200,6360,6360,6360,6360,0
|
|
20240307,100300,445200,6360,6360,6360,6360,0
|
|
20240307,100200,445200,6360,6360,6360,6360,0
|
|
20240307,100100,445200,6360,6360,6360,6360,0
|
|
20240307,100000,445200,6360,6360,6360,6360,0
|
|
20240307,095900,445200,6360,6360,6360,6360,0
|
|
20240307,095800,445200,6360,6360,6360,6360,0
|
|
20240307,095700,445200,6360,6360,6360,6360,0
|
|
20240307,095600,445200,6360,6360,6360,6360,0
|
|
20240307,095500,445200,6360,6360,6360,6360,0
|
|
20240307,095400,445200,6360,6360,6360,6360,0
|
|
20240307,095300,445200,6360,6360,6360,6360,0
|
|
20240307,095200,445200,6360,6360,6360,6360,0
|
|
20240307,095100,445200,6360,6360,6360,6360,0
|
|
20240307,095000,445200,6360,6360,6360,6360,0
|
|
20240307,094900,445200,6360,6360,6360,6360,0
|
|
20240307,094800,445200,6360,6360,6360,6360,0
|
|
20240307,094700,445200,6360,6360,6360,6360,0
|
|
20240307,094600,445200,6360,6360,6360,6360,0
|
|
20240307,094500,445200,6360,6360,6360,6360,0
|
|
20240307,094400,445200,6360,6360,6360,6360,0
|
|
20240307,094300,445200,6360,6360,6360,6360,0
|
|
20240307,094200,445200,6360,6360,6360,6360,0
|
|
20240307,094100,445200,6360,6360,6360,6360,0
|
|
20240307,094000,445200,6360,6360,6360,6360,0
|
|
20240307,093900,445200,6360,6360,6360,6360,0
|
|
20240307,093800,445200,6360,6360,6360,6360,0
|
|
20240307,093700,445200,6360,6360,6360,6360,0
|
|
20240307,093600,445200,6360,6360,6360,6360,0
|
|
20240307,093500,445200,6360,6360,6360,6360,0
|
|
20240307,093400,445200,6360,6360,6360,6360,0
|
|
20240307,093300,445200,6360,6360,6360,6360,0
|
|
20240307,093200,445200,6360,6360,6360,6360,0
|
|
20240307,093100,445200,6360,6360,6360,6360,0
|
|
20240307,093000,445200,6360,6360,6360,6360,0
|
|
20240307,092900,445200,6360,6360,6360,6360,0
|
|
20240307,092800,445200,6360,6360,6360,6360,0
|
|
20240307,092700,445200,6360,6360,6360,6360,0
|
|
20240307,092600,445200,6360,6360,6360,6360,0
|
|
20240307,092500,445200,6360,6360,6360,6360,0
|
|
20240307,092400,445200,6360,6360,6360,6360,0
|
|
20240307,092300,445200,6360,6360,6360,6360,0
|
|
20240307,092200,445200,6360,6360,6360,6360,0
|
|
20240307,092100,445200,6360,6360,6360,6360,0
|
|
20240307,092000,445200,6360,6360,6360,6360,0
|
|
20240307,091900,445200,6360,6360,6360,6360,0
|
|
20240307,091800,445200,6360,6360,6360,6360,0
|
|
20240307,091700,445200,6360,6360,6360,6360,0
|
|
20240307,091600,445200,6360,6360,6360,6360,0
|
|
20240307,091500,445200,6360,6360,6360,6360,0
|
|
20240307,091400,445200,6360,6360,6360,6360,0
|
|
20240307,091300,445200,6360,6360,6360,6360,0
|
|
20240307,091200,445200,6360,6360,6360,6360,0
|
|
20240307,091100,445200,6360,6360,6360,6360,0
|
|
20240307,091000,445200,6360,6360,6360,6360,0
|
|
20240307,090900,445200,6360,6360,6360,6360,0
|
|
20240307,090800,445200,6360,6360,6360,6360,0
|
|
20240307,090700,445200,6360,6360,6360,6360,0
|
|
20240307,090600,445200,6360,6360,6360,6360,0
|
|
20240307,090500,445200,6360,6360,6360,6360,0
|
|
20240307,090400,445200,6360,6360,6360,6360,0
|
|
20240307,090300,445200,6360,6360,6360,6360,0
|
|
20240307,090200,445200,6360,6360,6360,6360,0
|
|
20240307,090100,445200,6360,6360,6360,6360,70
|
|
20240307,090000,0,6360,6360,6360,6360,0
|