580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,183700,44644070,9200,9200,9200,9200,78
|
|
20250304,183600,44644070,9200,9200,9200,9200,0
|
|
20250304,183500,44644070,9200,9200,9200,9200,0
|
|
20250304,183400,44644070,9200,9200,9200,9200,0
|
|
20250304,183300,44644070,9200,9200,9200,9200,0
|
|
20250304,183200,44644070,9200,9200,9200,9200,0
|
|
20250304,183100,44644070,9200,9200,9200,9200,0
|
|
20250304,183000,44644070,9200,9200,9200,9200,0
|
|
20250304,182900,44644070,9200,9200,9200,9200,0
|
|
20250304,182800,44644070,9200,9200,9200,9200,0
|
|
20250304,182700,44644070,9200,9200,9200,9200,0
|
|
20250304,182600,44644070,9200,9200,9200,9200,0
|
|
20250304,182500,44644070,9200,9200,9200,9200,0
|
|
20250304,182400,44644070,9200,9200,9200,9200,0
|
|
20250304,182300,44644070,9200,9200,9200,9200,0
|
|
20250304,182200,44644070,9200,9200,9200,9200,0
|
|
20250304,182100,44644070,9200,9200,9200,9200,0
|
|
20250304,182000,44644070,9200,9200,9200,9200,0
|
|
20250304,181900,44644070,9200,9200,9200,9200,0
|
|
20250304,181800,44644070,9200,9200,9200,9200,0
|
|
20250304,181700,44644070,9200,9200,9200,9200,0
|
|
20250304,181600,44644070,9200,9200,9200,9200,0
|
|
20250304,181500,44644070,9200,9200,9200,9200,0
|
|
20250304,181400,44644070,9200,9200,9200,9200,0
|
|
20250304,181300,44644070,9200,9200,9200,9200,0
|
|
20250304,181200,44644070,9200,9200,9200,9200,0
|
|
20250304,181100,44644070,9200,9200,9200,9200,0
|
|
20250304,181000,44644070,9200,9200,9200,9200,0
|
|
20250304,180900,44644070,9200,9200,9200,9200,0
|
|
20250304,180800,44644070,9200,9200,9200,9200,0
|
|
20250304,180700,44644070,9200,9200,9200,9200,78
|
|
20250304,180600,44644070,9200,9200,9200,9200,0
|
|
20250304,180500,44644070,9200,9200,9200,9200,0
|
|
20250304,180400,44644070,9200,9200,9200,9200,0
|
|
20250304,180300,44644070,9200,9200,9200,9200,0
|
|
20250304,180200,44644070,9200,9200,9200,9200,0
|
|
20250304,180100,44644070,9200,9200,9200,9200,0
|
|
20250304,180000,44644070,9200,9200,9200,9200,0
|
|
20250304,175900,44644070,9200,9200,9200,9200,0
|
|
20250304,175800,44644070,9200,9200,9200,9200,0
|
|
20250304,175700,44644070,9200,9200,9200,9200,0
|
|
20250304,175600,44644070,9200,9200,9200,9200,0
|
|
20250304,175500,44644070,9200,9200,9200,9200,0
|
|
20250304,175400,44644070,9200,9200,9200,9200,0
|
|
20250304,175300,44644070,9200,9200,9200,9200,0
|
|
20250304,175200,44644070,9200,9200,9200,9200,0
|
|
20250304,175100,44644070,9200,9200,9200,9200,0
|
|
20250304,175000,44644070,9200,9200,9200,9200,0
|
|
20250304,174900,44644070,9200,9200,9200,9200,0
|
|
20250304,174800,44644070,9200,9200,9200,9200,0
|
|
20250304,174700,44644070,9200,9200,9200,9200,0
|
|
20250304,174600,44644070,9200,9200,9200,9200,0
|
|
20250304,174500,44644070,9200,9200,9200,9200,0
|
|
20250304,174400,44644070,9200,9200,9200,9200,0
|
|
20250304,174300,44644070,9200,9200,9200,9200,0
|
|
20250304,174200,44644070,9200,9200,9200,9200,0
|
|
20250304,174100,44644070,9200,9200,9200,9200,0
|
|
20250304,174000,44644070,9200,9200,9200,9200,0
|
|
20250304,173900,44644070,9200,9200,9200,9200,0
|
|
20250304,173800,44644070,9200,9200,9200,9200,0
|
|
20250304,173700,44644070,9200,9200,9200,9200,78
|
|
20250304,173600,44644070,9200,9200,9200,9200,0
|
|
20250304,173500,44644070,9200,9200,9200,9200,0
|
|
20250304,173400,44644070,9200,9200,9200,9200,0
|
|
20250304,173300,44644070,9200,9200,9200,9200,0
|
|
20250304,173200,44644070,9200,9200,9200,9200,0
|
|
20250304,173100,44644070,9200,9200,9200,9200,0
|
|
20250304,173000,44644070,9200,9200,9200,9200,0
|
|
20250304,172900,44644070,9200,9200,9200,9200,0
|
|
20250304,172800,44644070,9200,9200,9200,9200,0
|
|
20250304,172700,44644070,9200,9200,9200,9200,0
|
|
20250304,172600,44644070,9200,9200,9200,9200,0
|
|
20250304,172500,44644070,9200,9200,9200,9200,0
|
|
20250304,172400,44644070,9200,9200,9200,9200,0
|
|
20250304,172300,44644070,9200,9200,9200,9200,0
|
|
20250304,172200,44644070,9200,9200,9200,9200,0
|
|
20250304,172100,44644070,9200,9200,9200,9200,0
|
|
20250304,172000,44644070,9200,9200,9200,9200,0
|
|
20250304,171900,44644070,9200,9200,9200,9200,0
|
|
20250304,171800,44644070,9200,9200,9200,9200,0
|
|
20250304,171700,44644070,9200,9200,9200,9200,0
|
|
20250304,171600,44644070,9200,9200,9200,9200,0
|
|
20250304,171500,44644070,9200,9200,9200,9200,0
|
|
20250304,171400,44644070,9200,9200,9200,9200,0
|
|
20250304,171300,44644070,9200,9200,9200,9200,0
|
|
20250304,171200,44644070,9200,9200,9200,9200,0
|
|
20250304,171100,44644070,9200,9200,9200,9200,0
|
|
20250304,171000,44644070,9200,9200,9200,9200,0
|
|
20250304,170900,44644070,9200,9200,9200,9200,0
|
|
20250304,170800,44644070,9200,9200,9200,9200,0
|
|
20250304,170700,44644070,9200,9200,9200,9200,78
|
|
20250304,170600,44644070,9200,9200,9200,9200,0
|
|
20250304,170500,44644070,9200,9200,9200,9200,0
|
|
20250304,170400,44644070,9200,9200,9200,9200,0
|
|
20250304,170300,44644070,9200,9200,9200,9200,0
|
|
20250304,170200,44644070,9200,9200,9200,9200,0
|
|
20250304,170100,44644070,9200,9200,9200,9200,0
|
|
20250304,170000,44644070,9200,9200,9200,9200,0
|
|
20250304,165900,44644070,9200,9200,9200,9200,0
|
|
20250304,165800,44644070,9200,9200,9200,9200,0
|
|
20250304,165700,44644070,9200,9200,9200,9200,0
|
|
20250304,165600,44644070,9200,9200,9200,9200,0
|
|
20250304,165500,44644070,9200,9200,9200,9200,0
|
|
20250304,165400,44644070,9200,9200,9200,9200,0
|
|
20250304,165300,44644070,9200,9200,9200,9200,0
|
|
20250304,165200,44644070,9200,9200,9200,9200,0
|
|
20250304,165100,44644070,9200,9200,9200,9200,0
|
|
20250304,165000,44644070,9200,9200,9200,9200,0
|
|
20250304,164900,44644070,9200,9200,9200,9200,0
|
|
20250304,164800,44644070,9200,9200,9200,9200,0
|
|
20250304,164700,44644070,9200,9200,9200,9200,0
|
|
20250304,164600,44644070,9200,9200,9200,9200,0
|
|
20250304,164500,44644070,9200,9200,9200,9200,0
|
|
20250304,164400,44644070,9200,9200,9200,9200,0
|
|
20250304,164300,44644070,9200,9200,9200,9200,0
|
|
20250304,164200,44644070,9200,9200,9200,9200,0
|
|
20250304,164100,44644070,9200,9200,9200,9200,0
|
|
20250304,164000,44644070,9200,9200,9200,9200,0
|
|
20250304,163900,44644070,9200,9200,9200,9200,0
|
|
20250304,163800,44644070,9200,9200,9200,9200,0
|
|
20250304,163700,44644070,9200,9200,9200,9200,78
|
|
20250304,163600,44644070,9200,9200,9200,9200,0
|
|
20250304,163500,44644070,9200,9200,9200,9200,0
|
|
20250304,163400,44644070,9200,9200,9200,9200,0
|
|
20250304,163300,44644070,9200,9200,9200,9200,0
|
|
20250304,163200,44644070,9200,9200,9200,9200,0
|
|
20250304,163100,44644070,9200,9200,9200,9200,0
|
|
20250304,163000,44644070,9200,9200,9200,9200,0
|
|
20250304,162900,44644070,9200,9200,9200,9200,0
|
|
20250304,162800,44644070,9200,9200,9200,9200,0
|
|
20250304,162700,44644070,9200,9200,9200,9200,0
|
|
20250304,162600,44644070,9200,9200,9200,9200,0
|
|
20250304,162500,44644070,9200,9200,9200,9200,0
|
|
20250304,162400,44644070,9200,9200,9200,9200,0
|
|
20250304,162300,44644070,9200,9200,9200,9200,0
|
|
20250304,162200,44644070,9200,9200,9200,9200,0
|
|
20250304,162100,44644070,9200,9200,9200,9200,0
|
|
20250304,162000,44644070,9200,9200,9200,9200,0
|
|
20250304,161900,44644070,9200,9200,9200,9200,0
|
|
20250304,161800,44644070,9200,9200,9200,9200,0
|
|
20250304,161700,44644070,9200,9200,9200,9200,0
|
|
20250304,161600,44644070,9200,9200,9200,9200,0
|
|
20250304,161500,44644070,9200,9200,9200,9200,0
|
|
20250304,161400,44644070,9200,9200,9200,9200,0
|
|
20250304,161300,44644070,9200,9200,9200,9200,0
|
|
20250304,161200,44644070,9200,9200,9200,9200,0
|
|
20250304,161100,44644070,9200,9200,9200,9200,0
|
|
20250304,161000,44644070,9200,9200,9200,9200,0
|
|
20250304,160900,44644070,9200,9200,9200,9200,0
|
|
20250304,160800,44644070,9200,9200,9200,9200,0
|
|
20250304,160700,44644070,9200,9200,9200,9200,78
|
|
20250304,160600,44644070,9200,9200,9200,9200,0
|
|
20250304,160500,44644070,9200,9200,9200,9200,0
|
|
20250304,160400,44644070,9200,9200,9200,9200,0
|
|
20250304,160300,44644070,9200,9200,9200,9200,0
|
|
20250304,160200,44644070,9200,9200,9200,9200,0
|
|
20250304,160100,44644070,9200,9200,9200,9200,0
|
|
20250304,160000,44644070,9200,9200,9200,9200,0
|
|
20250304,155900,44644070,9200,9200,9200,9200,0
|
|
20250304,155800,44644070,9200,9200,9200,9200,0
|
|
20250304,155700,44644070,9200,9200,9200,9200,0
|
|
20250304,155600,44644070,9200,9200,9200,9200,0
|
|
20250304,155500,44644070,9200,9200,9200,9200,0
|
|
20250304,155400,44644070,9200,9200,9200,9200,0
|
|
20250304,155300,44644070,9200,9200,9200,9200,0
|
|
20250304,155200,44644070,9200,9200,9200,9200,0
|
|
20250304,155100,44644070,9200,9200,9200,9200,0
|
|
20250304,155000,44644070,9200,9200,9200,9200,0
|
|
20250304,154900,44644070,9200,9200,9200,9200,0
|
|
20250304,154800,44644070,9200,9200,9200,9200,0
|
|
20250304,154700,44644070,9200,9200,9200,9200,0
|
|
20250304,154600,44644070,9200,9200,9200,9200,0
|
|
20250304,154500,44644070,9200,9200,9200,9200,0
|
|
20250304,154400,44644070,9200,9200,9200,9200,0
|
|
20250304,154300,44644070,9200,9200,9200,9200,0
|
|
20250304,154200,44644070,9200,9200,9200,9200,0
|
|
20250304,154100,44644070,9200,9200,9200,9200,0
|
|
20250304,154000,44644070,9200,9200,9200,9200,0
|
|
20250304,153900,44644070,9200,9200,9200,9200,0
|
|
20250304,153800,44644070,9200,9200,9200,9200,0
|
|
20250304,153700,44644070,9200,9200,9200,9200,78
|
|
20250304,153600,44644070,9200,9200,9200,9200,0
|
|
20250304,153500,44644070,9200,9200,9200,9200,0
|
|
20250304,153400,44644070,9200,9200,9200,9200,0
|
|
20250304,153300,44644070,9200,9200,9200,9200,0
|
|
20250304,153200,44644070,9200,9200,9200,9200,0
|
|
20250304,153100,44644070,9200,9200,9200,9200,0
|
|
20250304,153000,44644070,9200,9200,9200,9200,78
|
|
20250304,152900,43926470,9080,9080,9080,9080,0
|
|
20250304,152800,43926470,9080,9080,9080,9080,0
|
|
20250304,152700,43926470,9080,9080,9080,9080,0
|
|
20250304,152600,43926470,9080,9080,9080,9080,0
|
|
20250304,152500,43926470,9080,9080,9080,9080,0
|
|
20250304,152400,43926470,9080,9080,9080,9080,0
|
|
20250304,152300,43926470,9080,9080,9080,9080,0
|
|
20250304,152200,43926470,9080,9080,9080,9080,0
|
|
20250304,152100,43926470,9080,9080,9080,9080,0
|
|
20250304,152000,43926470,9080,9080,9080,9080,0
|
|
20250304,151900,43926470,9080,9080,9080,9080,7
|
|
20250304,151800,43862910,9190,9190,9190,9190,0
|
|
20250304,151700,43862910,9190,9190,9190,9190,0
|
|
20250304,151600,43862910,9190,9190,9190,9190,0
|
|
20250304,151500,43862910,9190,9070,9190,9070,23
|
|
20250304,151400,43652540,9070,9070,9070,9070,0
|
|
20250304,151300,43652540,9070,9070,9070,9070,1
|
|
20250304,151200,43643470,9070,9070,9070,9070,1
|
|
20250304,151100,43634400,9070,9070,9070,9070,1
|
|
20250304,151000,43625330,9070,9070,9070,9070,0
|
|
20250304,150900,43625330,9070,9070,9070,9070,1
|
|
20250304,150800,43616260,9070,9070,9070,9070,1
|
|
20250304,150700,43607190,9070,9070,9070,9070,1
|
|
20250304,150600,43598120,9070,9070,9070,9070,1
|
|
20250304,150500,43589050,9070,9070,9070,9070,0
|
|
20250304,150400,43589050,9070,9070,9070,9070,1
|
|
20250304,150300,43579980,9100,9070,9100,9070,3
|
|
20250304,150200,43552730,9070,9070,9070,9070,1
|
|
20250304,150100,43543660,9070,9070,9070,9070,0
|
|
20250304,150000,43543660,9070,9070,9070,9070,1
|
|
20250304,145900,43534590,9070,9070,9070,9070,1
|
|
20250304,145800,43525520,9070,9070,9070,9070,1
|
|
20250304,145700,43516450,9070,9070,9070,9070,1
|
|
20250304,145600,43507380,9070,9070,9070,9070,0
|
|
20250304,145500,43507380,9070,9070,9070,9070,1
|
|
20250304,145400,43498310,9070,9070,9070,9070,1
|
|
20250304,145300,43489240,9070,9070,9070,9070,1
|
|
20250304,145200,43480170,9080,9080,9080,9080,0
|
|
20250304,145100,43480170,9080,9080,9080,9080,1
|
|
20250304,145000,43471090,9080,9080,9080,9080,1
|
|
20250304,144900,43462010,9090,9090,9090,9090,1
|
|
20250304,144800,43452920,9090,9090,9090,9090,1
|
|
20250304,144700,43443830,9090,9090,9090,9090,0
|
|
20250304,144600,43443830,9090,9090,9090,9090,1
|
|
20250304,144500,43434740,9090,9090,9090,9090,1
|
|
20250304,144400,43425650,9090,9090,9090,9090,1
|
|
20250304,144300,43416560,9090,9090,9090,9090,1
|
|
20250304,144200,43407470,9090,9090,9090,9090,1
|
|
20250304,144100,43398380,9090,9090,9090,9090,1
|
|
20250304,144000,43389290,9090,9090,9090,9090,0
|
|
20250304,143900,43389290,9090,9090,9090,9090,0
|
|
20250304,143800,43389290,9090,9090,9090,9090,0
|
|
20250304,143700,43389290,9090,9090,9090,9090,0
|
|
20250304,143600,43389290,9090,9090,9090,9090,0
|
|
20250304,143500,43389290,9090,9090,9090,9090,1
|
|
20250304,143400,43380200,9090,9090,9090,9090,1
|
|
20250304,143300,43371110,9080,9080,9080,9080,1
|
|
20250304,143200,43362030,9080,9080,9080,9080,0
|
|
20250304,143100,43362030,9080,9080,9080,9080,0
|
|
20250304,143000,43362030,9080,9080,9080,9080,0
|
|
20250304,142900,43362030,9080,9080,9080,9080,0
|
|
20250304,142800,43362030,9080,9080,9080,9080,0
|
|
20250304,142700,43362030,9080,9080,9080,9080,1
|
|
20250304,142600,43352950,9070,9070,9070,9070,0
|
|
20250304,142500,43352950,9070,9070,9070,9070,0
|
|
20250304,142400,43352950,9070,9070,9070,9070,0
|
|
20250304,142300,43352950,9070,9070,9070,9070,0
|
|
20250304,142200,43352950,9070,9070,9070,9070,0
|
|
20250304,142100,43352950,9070,9070,9070,9070,0
|
|
20250304,142000,43352950,9070,9070,9070,9070,0
|
|
20250304,141900,43352950,9070,9070,9070,9070,0
|
|
20250304,141800,43352950,9070,9070,9070,9070,0
|
|
20250304,141700,43352950,9070,9070,9070,9070,0
|
|
20250304,141600,43352950,9070,9070,9070,9070,0
|
|
20250304,141500,43352950,9070,9070,9070,9070,1
|
|
20250304,141400,43343880,9060,9060,9060,9060,0
|
|
20250304,141300,43343880,9060,9060,9060,9060,0
|
|
20250304,141200,43343880,9060,9060,9060,9060,0
|
|
20250304,141100,43343880,9060,9060,9060,9060,0
|
|
20250304,141000,43343880,9060,9060,9060,9060,0
|
|
20250304,140900,43343880,9060,9060,9060,9060,0
|
|
20250304,140800,43343880,9060,9060,9060,9060,0
|
|
20250304,140700,43343880,9060,9060,9060,9060,0
|
|
20250304,140600,43343880,9060,9060,9060,9060,0
|
|
20250304,140500,43343880,9060,9060,9060,9060,0
|
|
20250304,140400,43343880,9060,9060,9060,9060,0
|
|
20250304,140300,43343880,9060,9060,9060,9060,465
|
|
20250304,140200,39130980,9060,9060,9060,9060,0
|
|
20250304,140100,39130980,9060,9060,9060,9060,0
|
|
20250304,140000,39130980,9060,9060,9060,9060,1
|
|
20250304,135900,39121920,9060,9060,9060,9060,0
|
|
20250304,135800,39121920,9060,9060,9060,9060,0
|
|
20250304,135700,39121920,9060,9060,9060,9060,0
|
|
20250304,135600,39121920,9060,9060,9060,9060,0
|
|
20250304,135500,39121920,9060,9060,9060,9060,0
|
|
20250304,135400,39121920,9060,9060,9060,9060,0
|
|
20250304,135300,39121920,9060,9060,9060,9060,1
|
|
20250304,135200,39112860,9050,9050,9050,9050,0
|
|
20250304,135100,39112860,9050,9050,9050,9050,0
|
|
20250304,135000,39112860,9050,9050,9050,9050,0
|
|
20250304,134900,39112860,9050,9050,9050,9050,1
|
|
20250304,134800,39103810,9050,9050,9050,9050,0
|
|
20250304,134700,39103810,9050,9050,9050,9050,0
|
|
20250304,134600,39103810,9050,9050,9050,9050,1319
|
|
20250304,134500,27166860,9050,9050,9050,9050,7
|
|
20250304,134400,27103510,9050,9050,9050,9050,0
|
|
20250304,134300,27103510,9050,9050,9050,9050,50
|
|
20250304,134200,26651010,9050,9050,9050,9050,0
|
|
20250304,134100,26651010,9050,9050,9050,9050,0
|
|
20250304,134000,26651010,9050,9050,9050,9050,0
|
|
20250304,133900,26651010,9050,9050,9050,9050,0
|
|
20250304,133800,26651010,9050,9050,9050,9050,0
|
|
20250304,133700,26651010,9050,9050,9050,9050,0
|
|
20250304,133600,26651010,9050,9050,9050,9050,1
|
|
20250304,133500,26641960,9050,9050,9050,9050,0
|
|
20250304,133400,26641960,9050,9050,9050,9050,0
|
|
20250304,133300,26641960,9050,9050,9050,9050,0
|
|
20250304,133200,26641960,9050,9090,9090,9050,964
|
|
20250304,133100,17907430,9100,9100,9100,9100,0
|
|
20250304,133000,17907430,9100,9100,9100,9100,1
|
|
20250304,132900,17898330,9100,9100,9100,9100,0
|
|
20250304,132800,17898330,9100,9100,9100,9100,0
|
|
20250304,132700,17898330,9100,9100,9100,9100,0
|
|
20250304,132600,17898330,9100,9100,9100,9100,0
|
|
20250304,132500,17898330,9100,9100,9100,9100,0
|
|
20250304,132400,17898330,9100,9100,9100,9100,0
|
|
20250304,132300,17898330,9100,9100,9100,9100,0
|
|
20250304,132200,17898330,9100,9100,9100,9100,50
|
|
20250304,132100,17443330,9090,9090,9090,9090,0
|
|
20250304,132000,17443330,9090,9090,9090,9090,0
|
|
20250304,131900,17443330,9090,9090,9090,9090,0
|
|
20250304,131800,17443330,9090,9090,9090,9090,0
|
|
20250304,131700,17443330,9090,9110,9110,9090,945
|
|
20250304,131600,8843560,9110,9110,9110,9110,0
|
|
20250304,131500,8843560,9110,9110,9110,9110,0
|
|
20250304,131400,8843560,9110,9110,9110,9110,0
|
|
20250304,131300,8843560,9110,9110,9110,9110,0
|
|
20250304,131200,8843560,9110,9110,9110,9110,0
|
|
20250304,131100,8843560,9110,9110,9110,9110,0
|
|
20250304,131000,8843560,9110,9110,9110,9110,0
|
|
20250304,130900,8843560,9110,9110,9110,9110,0
|
|
20250304,130800,8843560,9110,9110,9110,9110,0
|
|
20250304,130700,8843560,9110,9110,9110,9110,0
|
|
20250304,130600,8843560,9110,9110,9110,9110,0
|
|
20250304,130500,8843560,9110,9110,9110,9110,0
|
|
20250304,130400,8843560,9110,9110,9110,9110,0
|
|
20250304,130300,8843560,9110,9110,9110,9110,0
|
|
20250304,130200,8843560,9110,9110,9110,9110,0
|
|
20250304,130100,8843560,9110,9110,9110,9110,0
|
|
20250304,130000,8843560,9110,9110,9110,9110,1
|
|
20250304,125900,8834450,9120,9120,9120,9120,0
|
|
20250304,125800,8834450,9120,9120,9120,9120,0
|
|
20250304,125700,8834450,9120,9130,9130,9120,70
|
|
20250304,125600,8195470,9160,9160,9160,9160,0
|
|
20250304,125500,8195470,9160,9160,9160,9160,0
|
|
20250304,125400,8195470,9160,9160,9160,9160,0
|
|
20250304,125300,8195470,9160,9160,9160,9160,0
|
|
20250304,125200,8195470,9160,9160,9160,9160,0
|
|
20250304,125100,8195470,9160,9160,9160,9160,0
|
|
20250304,125000,8195470,9160,9160,9160,9160,0
|
|
20250304,124900,8195470,9160,9160,9160,9160,0
|
|
20250304,124800,8195470,9160,9160,9160,9160,0
|
|
20250304,124700,8195470,9160,9160,9160,9160,0
|
|
20250304,124600,8195470,9160,9160,9160,9160,0
|
|
20250304,124500,8195470,9160,9160,9160,9160,0
|
|
20250304,124400,8195470,9160,9160,9160,9160,0
|
|
20250304,124300,8195470,9160,9160,9160,9160,0
|
|
20250304,124200,8195470,9160,9160,9160,9160,9
|
|
20250304,124100,8113030,9150,9150,9150,9150,23
|
|
20250304,124000,7902580,9150,9150,9150,9150,0
|
|
20250304,123900,7902580,9150,9150,9150,9150,0
|
|
20250304,123800,7902580,9150,9150,9150,9150,4
|
|
20250304,123700,7865980,9150,9150,9150,9150,0
|
|
20250304,123600,7865980,9150,9150,9150,9150,0
|
|
20250304,123500,7865980,9150,9150,9150,9150,0
|
|
20250304,123400,7865980,9150,9150,9150,9150,0
|
|
20250304,123300,7865980,9150,9150,9150,9150,0
|
|
20250304,123200,7865980,9150,9150,9150,9150,0
|
|
20250304,123100,7865980,9150,9150,9150,9150,0
|
|
20250304,123000,7865980,9150,9150,9150,9150,0
|
|
20250304,122900,7865980,9150,9150,9150,9150,0
|
|
20250304,122800,7865980,9150,9150,9150,9150,0
|
|
20250304,122700,7865980,9150,9150,9150,9150,0
|
|
20250304,122600,7865980,9150,9150,9150,9150,0
|
|
20250304,122500,7865980,9150,9150,9150,9150,0
|
|
20250304,122400,7865980,9150,9150,9150,9150,4
|
|
20250304,122300,7829380,9150,9150,9150,9150,0
|
|
20250304,122200,7829380,9150,9150,9150,9150,0
|
|
20250304,122100,7829380,9150,9150,9150,9150,0
|
|
20250304,122000,7829380,9150,9150,9150,9150,0
|
|
20250304,121900,7829380,9150,9150,9150,9150,0
|
|
20250304,121800,7829380,9150,9150,9150,9150,0
|
|
20250304,121700,7829380,9150,9150,9150,9150,0
|
|
20250304,121600,7829380,9150,9150,9150,9150,0
|
|
20250304,121500,7829380,9150,9150,9150,9150,0
|
|
20250304,121400,7829380,9150,9150,9150,9150,0
|
|
20250304,121300,7829380,9150,9150,9150,9150,0
|
|
20250304,121200,7829380,9150,9150,9150,9150,0
|
|
20250304,121100,7829380,9150,9150,9150,9150,0
|
|
20250304,121000,7829380,9150,9150,9150,9150,0
|
|
20250304,120900,7829380,9150,9150,9150,9150,0
|
|
20250304,120800,7829380,9150,9150,9150,9150,0
|
|
20250304,120700,7829380,9150,9150,9150,9150,0
|
|
20250304,120600,7829380,9150,9150,9150,9150,0
|
|
20250304,120500,7829380,9150,9150,9150,9150,0
|
|
20250304,120400,7829380,9150,9150,9150,9150,0
|
|
20250304,120300,7829380,9150,9150,9150,9150,0
|
|
20250304,120200,7829380,9150,9150,9150,9150,0
|
|
20250304,120100,7829380,9150,9150,9150,9150,0
|
|
20250304,120000,7829380,9150,9150,9150,9150,0
|
|
20250304,115900,7829380,9150,9150,9150,9150,0
|
|
20250304,115800,7829380,9150,9150,9150,9150,0
|
|
20250304,115700,7829380,9150,9150,9150,9150,0
|
|
20250304,115600,7829380,9150,9150,9150,9150,0
|
|
20250304,115500,7829380,9150,9150,9150,9150,0
|
|
20250304,115400,7829380,9150,9150,9150,9150,1
|
|
20250304,115300,7820230,9150,9150,9150,9150,0
|
|
20250304,115200,7820230,9150,9150,9150,9150,0
|
|
20250304,115100,7820230,9150,9150,9150,9150,0
|
|
20250304,115000,7820230,9150,9150,9150,9150,0
|
|
20250304,114900,7820230,9150,9150,9150,9150,0
|
|
20250304,114800,7820230,9150,9150,9150,9150,0
|
|
20250304,114700,7820230,9150,9150,9150,9150,1
|
|
20250304,114600,7811080,9150,9150,9150,9150,0
|
|
20250304,114500,7811080,9150,9150,9150,9150,0
|
|
20250304,114400,7811080,9150,9150,9150,9150,0
|
|
20250304,114300,7811080,9150,9150,9150,9150,0
|
|
20250304,114200,7811080,9150,9150,9150,9150,0
|
|
20250304,114100,7811080,9150,9150,9150,9150,0
|
|
20250304,114000,7811080,9150,9150,9150,9150,0
|
|
20250304,113900,7811080,9150,9150,9150,9150,0
|
|
20250304,113800,7811080,9150,9150,9150,9150,0
|
|
20250304,113700,7811080,9150,9150,9150,9150,0
|
|
20250304,113600,7811080,9150,9150,9150,9150,0
|
|
20250304,113500,7811080,9150,9150,9150,9150,0
|
|
20250304,113400,7811080,9150,9150,9150,9150,0
|
|
20250304,113300,7811080,9150,9150,9150,9150,0
|
|
20250304,113200,7811080,9150,9150,9150,9150,20
|
|
20250304,113100,7628080,9130,9130,9130,9130,1
|
|
20250304,113000,7618950,9130,9130,9130,9130,0
|
|
20250304,112900,7618950,9130,9130,9130,9130,0
|
|
20250304,112800,7618950,9130,9130,9130,9130,0
|
|
20250304,112700,7618950,9130,9130,9130,9130,0
|
|
20250304,112600,7618950,9130,9130,9130,9130,0
|
|
20250304,112500,7618950,9130,9130,9130,9130,0
|
|
20250304,112400,7618950,9130,9130,9130,9130,0
|
|
20250304,112300,7618950,9130,9130,9130,9130,0
|
|
20250304,112200,7618950,9130,9130,9130,9130,0
|
|
20250304,112100,7618950,9130,9130,9130,9130,0
|
|
20250304,112000,7618950,9130,9130,9130,9130,0
|
|
20250304,111900,7618950,9130,9130,9130,9130,0
|
|
20250304,111800,7618950,9130,9130,9130,9130,0
|
|
20250304,111700,7618950,9130,9130,9130,9130,0
|
|
20250304,111600,7618950,9130,9110,9130,9110,2
|
|
20250304,111500,7600710,9130,9130,9130,9130,0
|
|
20250304,111400,7600710,9130,9130,9130,9130,0
|
|
20250304,111300,7600710,9130,9130,9130,9130,0
|
|
20250304,111200,7600710,9130,9130,9130,9130,0
|
|
20250304,111100,7600710,9130,9130,9130,9130,0
|
|
20250304,111000,7600710,9130,9130,9130,9130,0
|
|
20250304,110900,7600710,9130,9130,9130,9130,0
|
|
20250304,110800,7600710,9130,9130,9130,9130,0
|
|
20250304,110700,7600710,9130,9130,9130,9130,0
|
|
20250304,110600,7600710,9130,9130,9130,9130,0
|
|
20250304,110500,7600710,9130,9130,9130,9130,0
|
|
20250304,110400,7600710,9130,9130,9130,9130,0
|
|
20250304,110300,7600710,9130,9130,9130,9130,1
|
|
20250304,110200,7591580,9130,9130,9130,9130,0
|
|
20250304,110100,7591580,9130,9130,9130,9130,1
|
|
20250304,110000,7582450,9130,9130,9130,9130,0
|
|
20250304,105900,7582450,9130,9130,9130,9130,0
|
|
20250304,105800,7582450,9130,9130,9130,9130,0
|
|
20250304,105700,7582450,9130,9130,9130,9130,0
|
|
20250304,105600,7582450,9130,9130,9130,9130,0
|
|
20250304,105500,7582450,9130,9130,9130,9130,1
|
|
20250304,105400,7573320,9120,9120,9120,9120,0
|
|
20250304,105300,7573320,9120,9120,9120,9120,0
|
|
20250304,105200,7573320,9120,9120,9120,9120,0
|
|
20250304,105100,7573320,9120,9120,9120,9120,0
|
|
20250304,105000,7573320,9120,9120,9120,9120,0
|
|
20250304,104900,7573320,9120,9100,9120,9100,2
|
|
20250304,104800,7555100,9100,9100,9100,9100,15
|
|
20250304,104700,7418600,9100,9100,9100,9100,0
|
|
20250304,104600,7418600,9100,9100,9100,9100,16
|
|
20250304,104500,7273000,9100,9100,9100,9100,12
|
|
20250304,104400,7163800,9120,9100,9120,9100,2
|
|
20250304,104300,7145580,9100,9100,9100,9100,0
|
|
20250304,104200,7145580,9100,9100,9100,9100,0
|
|
20250304,104100,7145580,9100,9100,9100,9100,3
|
|
20250304,104000,7118280,9110,9110,9110,9110,47
|
|
20250304,103900,6690110,9110,9110,9110,9110,1
|
|
20250304,103800,6681000,9110,9110,9110,9110,0
|
|
20250304,103700,6681000,9110,9110,9110,9110,0
|
|
20250304,103600,6681000,9110,9110,9110,9110,0
|
|
20250304,103500,6681000,9110,9110,9110,9110,0
|
|
20250304,103400,6681000,9110,9110,9110,9110,20
|
|
20250304,103300,6498800,9120,9120,9120,9120,4
|
|
20250304,103200,6462320,9120,9120,9120,9120,11
|
|
20250304,103100,6362000,9120,9120,9120,9120,0
|
|
20250304,103000,6362000,9120,9140,9140,9120,71
|
|
20250304,102900,5714370,9150,9150,9160,9150,8
|
|
20250304,102800,5641160,9150,9150,9150,9150,0
|
|
20250304,102700,5641160,9150,9150,9150,9150,0
|
|
20250304,102600,5641160,9150,9150,9150,9150,8
|
|
20250304,102500,5567960,9160,9160,9160,9160,4
|
|
20250304,102400,5531320,9160,9160,9160,9160,0
|
|
20250304,102300,5531320,9160,9160,9160,9160,0
|
|
20250304,102200,5531320,9160,9160,9160,9160,0
|
|
20250304,102100,5531320,9160,9160,9160,9160,0
|
|
20250304,102000,5531320,9160,9160,9160,9160,0
|
|
20250304,101900,5531320,9160,9160,9160,9160,0
|
|
20250304,101800,5531320,9160,9160,9160,9160,0
|
|
20250304,101700,5531320,9160,9160,9160,9160,0
|
|
20250304,101600,5531320,9160,9160,9160,9160,0
|
|
20250304,101500,5531320,9160,9160,9160,9160,0
|
|
20250304,101400,5531320,9160,9160,9160,9160,0
|
|
20250304,101300,5531320,9160,9160,9160,9160,1
|
|
20250304,101200,5522160,9160,9160,9160,9160,0
|
|
20250304,101100,5522160,9160,9190,9190,9160,13
|
|
20250304,101000,5402720,9200,9200,9200,9200,0
|
|
20250304,100900,5402720,9200,9200,9200,9200,0
|
|
20250304,100800,5402720,9200,9200,9200,9200,0
|
|
20250304,100700,5402720,9200,9200,9200,9200,0
|
|
20250304,100600,5402720,9200,9200,9200,9200,0
|
|
20250304,100500,5402720,9200,9200,9200,9200,0
|
|
20250304,100400,5402720,9200,9200,9200,9200,1
|
|
20250304,100300,5393520,9200,9200,9200,9200,0
|
|
20250304,100200,5393520,9200,9230,9230,9200,100
|
|
20250304,100100,4473490,9230,9230,9230,9230,4
|
|
20250304,100000,4436570,9230,9230,9230,9230,0
|
|
20250304,095900,4436570,9230,9230,9230,9230,0
|
|
20250304,095800,4436570,9230,9230,9230,9230,0
|
|
20250304,095700,4436570,9230,9230,9230,9230,0
|
|
20250304,095600,4436570,9230,9230,9230,9230,0
|
|
20250304,095500,4436570,9230,9230,9230,9230,0
|
|
20250304,095400,4436570,9230,9230,9230,9230,0
|
|
20250304,095300,4436570,9230,9230,9230,9230,0
|
|
20250304,095200,4436570,9230,9230,9230,9230,0
|
|
20250304,095100,4436570,9230,9230,9230,9230,0
|
|
20250304,095000,4436570,9230,9230,9230,9230,2
|
|
20250304,094900,4418110,9230,9230,9230,9230,2
|
|
20250304,094800,4399650,9270,9270,9270,9270,0
|
|
20250304,094700,4399650,9270,9270,9270,9270,0
|
|
20250304,094600,4399650,9270,9270,9270,9270,0
|
|
20250304,094500,4399650,9270,9270,9270,9270,0
|
|
20250304,094400,4399650,9270,9270,9270,9270,0
|
|
20250304,094300,4399650,9270,9270,9270,9270,1
|
|
20250304,094200,4390380,9280,9280,9280,9280,0
|
|
20250304,094100,4390380,9280,9280,9280,9280,1
|
|
20250304,094000,4381100,9150,9150,9150,9150,0
|
|
20250304,093900,4381100,9150,9150,9150,9150,0
|
|
20250304,093800,4381100,9150,9150,9150,9150,0
|
|
20250304,093700,4381100,9150,9150,9150,9150,0
|
|
20250304,093600,4381100,9150,9150,9150,9150,0
|
|
20250304,093500,4381100,9150,9150,9150,9150,77
|
|
20250304,093400,3676550,8960,8960,8960,8960,0
|
|
20250304,093300,3676550,8960,9260,9260,8960,375
|
|
20250304,093200,292810,9450,9450,9450,9450,0
|
|
20250304,093100,292810,9450,9450,9450,9450,0
|
|
20250304,093000,292810,9450,9450,9450,9450,0
|
|
20250304,092900,292810,9450,9450,9450,9450,0
|
|
20250304,092800,292810,9450,9450,9450,9450,0
|
|
20250304,092700,292810,9450,9450,9450,9450,0
|
|
20250304,092600,292810,9450,9450,9450,9450,0
|
|
20250304,092500,292810,9450,9450,9450,9450,0
|
|
20250304,092400,292810,9450,9450,9450,9450,0
|
|
20250304,092300,292810,9450,9450,9450,9450,0
|
|
20250304,092200,292810,9450,9450,9450,9450,0
|
|
20250304,092100,292810,9450,9450,9450,9450,0
|
|
20250304,092000,292810,9450,9450,9450,9450,0
|
|
20250304,091900,292810,9450,9450,9450,9450,0
|
|
20250304,091800,292810,9450,9450,9450,9450,0
|
|
20250304,091700,292810,9450,9450,9450,9450,0
|
|
20250304,091600,292810,9450,9450,9450,9450,0
|
|
20250304,091500,292810,9450,9450,9450,9450,0
|
|
20250304,091400,292810,9450,9450,9450,9450,0
|
|
20250304,091300,292810,9450,9450,9450,9450,0
|
|
20250304,091200,292810,9450,9450,9450,9450,0
|
|
20250304,091100,292810,9450,9450,9450,9450,0
|
|
20250304,091000,292810,9450,9450,9450,9450,0
|
|
20250304,090900,292810,9450,9450,9450,9450,0
|
|
20250304,090800,292810,9450,9450,9450,9450,0
|
|
20250304,090700,292810,9450,9450,9450,9450,0
|
|
20250304,090600,292810,9450,9450,9450,9450,0
|
|
20250304,090500,292810,9450,9450,9450,9450,0
|
|
20250304,090400,292810,9450,9450,9450,9450,0
|
|
20250304,090300,292810,9450,9450,9450,9450,0
|
|
20250304,090200,292810,9450,9450,9450,9450,0
|
|
20250304,090100,292810,9450,9450,9450,9450,0
|
|
20250304,090000,292810,9450,9440,9450,9440,31
|