667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,200400,36801270,8120,8120,8120,8120,133
|
|
20250304,200300,36801270,8120,8120,8120,8120,0
|
|
20250304,200200,36801270,8120,8120,8120,8120,0
|
|
20250304,200100,36801270,8120,8120,8120,8120,0
|
|
20250304,200000,36801270,8120,8120,8120,8120,0
|
|
20250304,195900,36801270,8120,8120,8120,8120,0
|
|
20250304,195800,36801270,8120,8120,8120,8120,0
|
|
20250304,195700,36801270,8120,8120,8120,8120,0
|
|
20250304,195600,36801270,8120,8120,8120,8120,0
|
|
20250304,195500,36801270,8120,8120,8120,8120,0
|
|
20250304,195400,36801270,8120,8120,8120,8120,0
|
|
20250304,195300,36801270,8120,8120,8120,8120,0
|
|
20250304,195200,36801270,8120,8120,8120,8120,0
|
|
20250304,195100,36801270,8120,8120,8120,8120,0
|
|
20250304,195000,36801270,8120,8120,8120,8120,0
|
|
20250304,194900,36801270,8120,8120,8120,8120,0
|
|
20250304,194800,36801270,8120,8120,8120,8120,0
|
|
20250304,194700,36801270,8120,8120,8120,8120,0
|
|
20250304,194600,36801270,8120,8120,8120,8120,0
|
|
20250304,194500,36801270,8120,8120,8120,8120,0
|
|
20250304,194400,36801270,8120,8120,8120,8120,0
|
|
20250304,194300,36801270,8120,8120,8120,8120,0
|
|
20250304,194200,36801270,8120,8120,8120,8120,0
|
|
20250304,194100,36801270,8120,8120,8120,8120,0
|
|
20250304,194000,36801270,8120,8120,8120,8120,0
|
|
20250304,193900,36801270,8120,8120,8120,8120,0
|
|
20250304,193800,36801270,8120,8120,8120,8120,0
|
|
20250304,193700,36801270,8120,8120,8120,8120,0
|
|
20250304,193600,36801270,8120,8120,8120,8120,0
|
|
20250304,193500,36801270,8120,8120,8120,8120,0
|
|
20250304,193400,36801270,8120,8120,8120,8120,133
|
|
20250304,193300,36801270,8120,8120,8120,8120,0
|
|
20250304,193200,36801270,8120,8120,8120,8120,0
|
|
20250304,193100,36801270,8120,8120,8120,8120,0
|
|
20250304,193000,36801270,8120,8120,8120,8120,0
|
|
20250304,192900,36801270,8120,8120,8120,8120,0
|
|
20250304,192800,36801270,8120,8120,8120,8120,0
|
|
20250304,192700,36801270,8120,8120,8120,8120,0
|
|
20250304,192600,36801270,8120,8120,8120,8120,0
|
|
20250304,192500,36801270,8120,8120,8120,8120,0
|
|
20250304,192400,36801270,8120,8120,8120,8120,0
|
|
20250304,192300,36801270,8120,8120,8120,8120,0
|
|
20250304,192200,36801270,8120,8120,8120,8120,0
|
|
20250304,192100,36801270,8120,8120,8120,8120,0
|
|
20250304,192000,36801270,8120,8120,8120,8120,0
|
|
20250304,191900,36801270,8120,8120,8120,8120,0
|
|
20250304,191800,36801270,8120,8120,8120,8120,0
|
|
20250304,191700,36801270,8120,8120,8120,8120,0
|
|
20250304,191600,36801270,8120,8120,8120,8120,0
|
|
20250304,191500,36801270,8120,8120,8120,8120,0
|
|
20250304,191400,36801270,8120,8120,8120,8120,0
|
|
20250304,191300,36801270,8120,8120,8120,8120,0
|
|
20250304,191200,36801270,8120,8120,8120,8120,0
|
|
20250304,191100,36801270,8120,8120,8120,8120,0
|
|
20250304,191000,36801270,8120,8120,8120,8120,0
|
|
20250304,190900,36801270,8120,8120,8120,8120,0
|
|
20250304,190800,36801270,8120,8120,8120,8120,0
|
|
20250304,190700,36801270,8120,8120,8120,8120,0
|
|
20250304,190600,36801270,8120,8120,8120,8120,0
|
|
20250304,190500,36801270,8120,8120,8120,8120,0
|
|
20250304,190400,36801270,8120,8120,8120,8120,133
|
|
20250304,190300,36801270,8120,8120,8120,8120,0
|
|
20250304,190200,36801270,8120,8120,8120,8120,0
|
|
20250304,190100,36801270,8120,8120,8120,8120,0
|
|
20250304,190000,36801270,8120,8120,8120,8120,0
|
|
20250304,185900,36801270,8120,8120,8120,8120,0
|
|
20250304,185800,36801270,8120,8120,8120,8120,0
|
|
20250304,185700,36801270,8120,8120,8120,8120,0
|
|
20250304,185600,36801270,8120,8120,8120,8120,0
|
|
20250304,185500,36801270,8120,8120,8120,8120,0
|
|
20250304,185400,36801270,8120,8120,8120,8120,0
|
|
20250304,185300,36801270,8120,8120,8120,8120,0
|
|
20250304,185200,36801270,8120,8120,8120,8120,0
|
|
20250304,185100,36801270,8120,8120,8120,8120,0
|
|
20250304,185000,36801270,8120,8120,8120,8120,0
|
|
20250304,184900,36801270,8120,8120,8120,8120,0
|
|
20250304,184800,36801270,8120,8120,8120,8120,0
|
|
20250304,184700,36801270,8120,8120,8120,8120,0
|
|
20250304,184600,36801270,8120,8120,8120,8120,0
|
|
20250304,184500,36801270,8120,8120,8120,8120,0
|
|
20250304,184400,36801270,8120,8120,8120,8120,0
|
|
20250304,184300,36801270,8120,8120,8120,8120,0
|
|
20250304,184200,36801270,8120,8120,8120,8120,0
|
|
20250304,184100,36801270,8120,8120,8120,8120,0
|
|
20250304,184000,36801270,8120,8120,8120,8120,0
|
|
20250304,183900,36801270,8120,8120,8120,8120,0
|
|
20250304,183800,36801270,8120,8120,8120,8120,0
|
|
20250304,183700,36801270,8120,8120,8120,8120,0
|
|
20250304,183600,36801270,8120,8120,8120,8120,0
|
|
20250304,183500,36801270,8120,8120,8120,8120,0
|
|
20250304,183400,36801270,8120,8120,8120,8120,133
|
|
20250304,183300,36801270,8120,8120,8120,8120,0
|
|
20250304,183200,36801270,8120,8120,8120,8120,0
|
|
20250304,183100,36801270,8120,8120,8120,8120,0
|
|
20250304,183000,36801270,8120,8120,8120,8120,0
|
|
20250304,182900,36801270,8120,8120,8120,8120,0
|
|
20250304,182800,36801270,8120,8120,8120,8120,0
|
|
20250304,182700,36801270,8120,8120,8120,8120,0
|
|
20250304,182600,36801270,8120,8120,8120,8120,0
|
|
20250304,182500,36801270,8120,8120,8120,8120,0
|
|
20250304,182400,36801270,8120,8120,8120,8120,0
|
|
20250304,182300,36801270,8120,8120,8120,8120,0
|
|
20250304,182200,36801270,8120,8120,8120,8120,0
|
|
20250304,182100,36801270,8120,8120,8120,8120,0
|
|
20250304,182000,36801270,8120,8120,8120,8120,0
|
|
20250304,181900,36801270,8120,8120,8120,8120,0
|
|
20250304,181800,36801270,8120,8120,8120,8120,0
|
|
20250304,181700,36801270,8120,8120,8120,8120,0
|
|
20250304,181600,36801270,8120,8120,8120,8120,0
|
|
20250304,181500,36801270,8120,8120,8120,8120,0
|
|
20250304,181400,36801270,8120,8120,8120,8120,0
|
|
20250304,181300,36801270,8120,8120,8120,8120,0
|
|
20250304,181200,36801270,8120,8120,8120,8120,0
|
|
20250304,181100,36801270,8120,8120,8120,8120,0
|
|
20250304,181000,36801270,8120,8120,8120,8120,0
|
|
20250304,180900,36801270,8120,8120,8120,8120,0
|
|
20250304,180800,36801270,8120,8120,8120,8120,0
|
|
20250304,180700,36801270,8120,8120,8120,8120,0
|
|
20250304,180600,36801270,8120,8120,8120,8120,0
|
|
20250304,180500,36801270,8120,8120,8120,8120,0
|
|
20250304,180400,36801270,8120,8120,8120,8120,133
|
|
20250304,180300,36801270,8120,8120,8120,8120,0
|
|
20250304,180200,36801270,8120,8120,8120,8120,0
|
|
20250304,180100,36801270,8120,8120,8120,8120,0
|
|
20250304,180000,36801270,8120,8120,8120,8120,0
|
|
20250304,175900,36801270,8120,8120,8120,8120,0
|
|
20250304,175800,36801270,8120,8120,8120,8120,0
|
|
20250304,175700,36801270,8120,8120,8120,8120,0
|
|
20250304,175600,36801270,8120,8120,8120,8120,0
|
|
20250304,175500,36801270,8120,8120,8120,8120,0
|
|
20250304,175400,36801270,8120,8120,8120,8120,0
|
|
20250304,175300,36801270,8120,8120,8120,8120,0
|
|
20250304,175200,36801270,8120,8120,8120,8120,0
|
|
20250304,175100,36801270,8120,8120,8120,8120,0
|
|
20250304,175000,36801270,8120,8120,8120,8120,0
|
|
20250304,174900,36801270,8120,8120,8120,8120,0
|
|
20250304,174800,36801270,8120,8120,8120,8120,0
|
|
20250304,174700,36801270,8120,8120,8120,8120,0
|
|
20250304,174600,36801270,8120,8120,8120,8120,0
|
|
20250304,174500,36801270,8120,8120,8120,8120,0
|
|
20250304,174400,36801270,8120,8120,8120,8120,0
|
|
20250304,174300,36801270,8120,8120,8120,8120,0
|
|
20250304,174200,36801270,8120,8120,8120,8120,0
|
|
20250304,174100,36801270,8120,8120,8120,8120,0
|
|
20250304,174000,36801270,8120,8120,8120,8120,0
|
|
20250304,173900,36801270,8120,8120,8120,8120,0
|
|
20250304,173800,36801270,8120,8120,8120,8120,0
|
|
20250304,173700,36801270,8120,8120,8120,8120,0
|
|
20250304,173600,36801270,8120,8120,8120,8120,0
|
|
20250304,173500,36801270,8120,8120,8120,8120,0
|
|
20250304,173400,36801270,8120,8120,8120,8120,133
|
|
20250304,173300,36801270,8120,8120,8120,8120,0
|
|
20250304,173200,36801270,8120,8120,8120,8120,0
|
|
20250304,173100,36801270,8120,8120,8120,8120,0
|
|
20250304,173000,36801270,8120,8120,8120,8120,0
|
|
20250304,172900,36801270,8120,8120,8120,8120,0
|
|
20250304,172800,36801270,8120,8120,8120,8120,0
|
|
20250304,172700,36801270,8120,8120,8120,8120,0
|
|
20250304,172600,36801270,8120,8120,8120,8120,0
|
|
20250304,172500,36801270,8120,8120,8120,8120,0
|
|
20250304,172400,36801270,8120,8120,8120,8120,0
|
|
20250304,172300,36801270,8120,8120,8120,8120,0
|
|
20250304,172200,36801270,8120,8120,8120,8120,0
|
|
20250304,172100,36801270,8120,8120,8120,8120,0
|
|
20250304,172000,36801270,8120,8120,8120,8120,0
|
|
20250304,171900,36801270,8120,8120,8120,8120,0
|
|
20250304,171800,36801270,8120,8120,8120,8120,0
|
|
20250304,171700,36801270,8120,8120,8120,8120,0
|
|
20250304,171600,36801270,8120,8120,8120,8120,0
|
|
20250304,171500,36801270,8120,8120,8120,8120,0
|
|
20250304,171400,36801270,8120,8120,8120,8120,0
|
|
20250304,171300,36801270,8120,8120,8120,8120,0
|
|
20250304,171200,36801270,8120,8120,8120,8120,0
|
|
20250304,171100,36801270,8120,8120,8120,8120,0
|
|
20250304,171000,36801270,8120,8120,8120,8120,0
|
|
20250304,170900,36801270,8120,8120,8120,8120,0
|
|
20250304,170800,36801270,8120,8120,8120,8120,0
|
|
20250304,170700,36801270,8120,8120,8120,8120,0
|
|
20250304,170600,36801270,8120,8120,8120,8120,0
|
|
20250304,170500,36801270,8120,8120,8120,8120,0
|
|
20250304,170400,36801270,8120,8120,8120,8120,133
|
|
20250304,170300,36801270,8120,8120,8120,8120,0
|
|
20250304,170200,36801270,8120,8120,8120,8120,0
|
|
20250304,170100,36801270,8120,8120,8120,8120,0
|
|
20250304,170000,36801270,8120,8120,8120,8120,0
|
|
20250304,165900,36801270,8120,8120,8120,8120,0
|
|
20250304,165800,36801270,8120,8120,8120,8120,0
|
|
20250304,165700,36801270,8120,8120,8120,8120,0
|
|
20250304,165600,36801270,8120,8120,8120,8120,0
|
|
20250304,165500,36801270,8120,8120,8120,8120,0
|
|
20250304,165400,36801270,8120,8120,8120,8120,0
|
|
20250304,165300,36801270,8120,8120,8120,8120,0
|
|
20250304,165200,36801270,8120,8120,8120,8120,0
|
|
20250304,165100,36801270,8120,8120,8120,8120,0
|
|
20250304,165000,36801270,8120,8120,8120,8120,0
|
|
20250304,164900,36801270,8120,8120,8120,8120,0
|
|
20250304,164800,36801270,8120,8120,8120,8120,0
|
|
20250304,164700,36801270,8120,8120,8120,8120,0
|
|
20250304,164600,36801270,8120,8120,8120,8120,0
|
|
20250304,164500,36801270,8120,8120,8120,8120,0
|
|
20250304,164400,36801270,8120,8120,8120,8120,0
|
|
20250304,164300,36801270,8120,8120,8120,8120,0
|
|
20250304,164200,36801270,8120,8120,8120,8120,0
|
|
20250304,164100,36801270,8120,8120,8120,8120,0
|
|
20250304,164000,36801270,8120,8120,8120,8120,0
|
|
20250304,163900,36801270,8120,8120,8120,8120,0
|
|
20250304,163800,36801270,8120,8120,8120,8120,0
|
|
20250304,163700,36801270,8120,8120,8120,8120,0
|
|
20250304,163600,36801270,8120,8120,8120,8120,0
|
|
20250304,163500,36801270,8120,8120,8120,8120,0
|
|
20250304,163400,36801270,8120,8120,8120,8120,133
|
|
20250304,163300,36801270,8120,8120,8120,8120,0
|
|
20250304,163200,36801270,8120,8120,8120,8120,0
|
|
20250304,163100,36801270,8120,8120,8120,8120,0
|
|
20250304,163000,36801270,8120,8120,8120,8120,0
|
|
20250304,162900,36801270,8120,8120,8120,8120,0
|
|
20250304,162800,36801270,8120,8120,8120,8120,0
|
|
20250304,162700,36801270,8120,8120,8120,8120,0
|
|
20250304,162600,36801270,8120,8120,8120,8120,0
|
|
20250304,162500,36801270,8120,8120,8120,8120,0
|
|
20250304,162400,36801270,8120,8120,8120,8120,0
|
|
20250304,162300,36801270,8120,8120,8120,8120,0
|
|
20250304,162200,36801270,8120,8120,8120,8120,0
|
|
20250304,162100,36801270,8120,8120,8120,8120,0
|
|
20250304,162000,36801270,8120,8120,8120,8120,0
|
|
20250304,161900,36801270,8120,8120,8120,8120,0
|
|
20250304,161800,36801270,8120,8120,8120,8120,0
|
|
20250304,161700,36801270,8120,8120,8120,8120,0
|
|
20250304,161600,36801270,8120,8120,8120,8120,0
|
|
20250304,161500,36801270,8120,8120,8120,8120,0
|
|
20250304,161400,36801270,8120,8120,8120,8120,0
|
|
20250304,161300,36801270,8120,8120,8120,8120,0
|
|
20250304,161200,36801270,8120,8120,8120,8120,0
|
|
20250304,161100,36801270,8120,8120,8120,8120,0
|
|
20250304,161000,36801270,8120,8120,8120,8120,0
|
|
20250304,160900,36801270,8120,8120,8120,8120,0
|
|
20250304,160800,36801270,8120,8120,8120,8120,0
|
|
20250304,160700,36801270,8120,8120,8120,8120,0
|
|
20250304,160600,36801270,8120,8120,8120,8120,0
|
|
20250304,160500,36801270,8120,8120,8120,8120,0
|
|
20250304,160400,36801270,8120,8120,8120,8120,133
|
|
20250304,160300,36801270,8120,8120,8120,8120,0
|
|
20250304,160200,36801270,8120,8120,8120,8120,0
|
|
20250304,160100,36801270,8120,8120,8120,8120,0
|
|
20250304,160000,36801270,8120,8120,8120,8120,0
|
|
20250304,155900,36801270,8120,8120,8120,8120,0
|
|
20250304,155800,36801270,8120,8120,8120,8120,0
|
|
20250304,155700,36801270,8120,8120,8120,8120,0
|
|
20250304,155600,36801270,8120,8120,8120,8120,0
|
|
20250304,155500,36801270,8120,8120,8120,8120,0
|
|
20250304,155400,36801270,8120,8120,8120,8120,0
|
|
20250304,155300,36801270,8120,8120,8120,8120,0
|
|
20250304,155200,36801270,8120,8120,8120,8120,0
|
|
20250304,155100,36801270,8120,8120,8120,8120,0
|
|
20250304,155000,36801270,8120,8120,8120,8120,0
|
|
20250304,154900,36801270,8120,8120,8120,8120,0
|
|
20250304,154800,36801270,8120,8120,8120,8120,0
|
|
20250304,154700,36801270,8120,8120,8120,8120,0
|
|
20250304,154600,36801270,8120,8120,8120,8120,0
|
|
20250304,154500,36801270,8120,8120,8120,8120,0
|
|
20250304,154400,36801270,8120,8120,8120,8120,0
|
|
20250304,154300,36801270,8120,8120,8120,8120,0
|
|
20250304,154200,36801270,8120,8120,8120,8120,0
|
|
20250304,154100,36801270,8120,8120,8120,8120,0
|
|
20250304,154000,36801270,8120,8120,8120,8120,0
|
|
20250304,153900,36801270,8120,8120,8120,8120,0
|
|
20250304,153800,36801270,8120,8120,8120,8120,0
|
|
20250304,153700,36801270,8120,8120,8120,8120,0
|
|
20250304,153600,36801270,8120,8120,8120,8120,0
|
|
20250304,153500,36801270,8120,8120,8120,8120,0
|
|
20250304,153400,36801270,8120,8120,8120,8120,133
|
|
20250304,153300,36801270,8120,8120,8120,8120,0
|
|
20250304,153200,36801270,8120,8120,8120,8120,0
|
|
20250304,153100,36801270,8120,8120,8120,8120,0
|
|
20250304,153000,36801270,8120,8120,8120,8120,133
|
|
20250304,152900,35721310,8160,8160,8160,8160,0
|
|
20250304,152800,35721310,8160,8160,8160,8160,0
|
|
20250304,152700,35721310,8160,8160,8160,8160,0
|
|
20250304,152600,35721310,8160,8160,8160,8160,0
|
|
20250304,152500,35721310,8160,8160,8160,8160,0
|
|
20250304,152400,35721310,8160,8160,8160,8160,0
|
|
20250304,152300,35721310,8160,8160,8160,8160,0
|
|
20250304,152200,35721310,8160,8160,8160,8160,0
|
|
20250304,152100,35721310,8160,8160,8160,8160,0
|
|
20250304,152000,35721310,8160,8160,8160,8160,0
|
|
20250304,151900,35721310,8160,8150,8160,8140,7
|
|
20250304,151800,35664260,8160,8160,8160,8160,1
|
|
20250304,151700,35656100,8160,8160,8160,8160,0
|
|
20250304,151600,35656100,8160,8160,8160,8160,0
|
|
20250304,151500,35656100,8160,8160,8160,8160,2
|
|
20250304,151400,35639780,8130,8130,8130,8130,4
|
|
20250304,151300,35607260,8130,8150,8150,8130,66
|
|
20250304,151200,35069580,8150,8150,8150,8150,0
|
|
20250304,151100,35069580,8150,8150,8150,8150,1
|
|
20250304,151000,35061430,8150,8150,8150,8150,1
|
|
20250304,150900,35053280,8160,8150,8160,8150,118
|
|
20250304,150800,34090580,8130,8150,8150,8130,2
|
|
20250304,150700,34074300,8150,8130,8150,8130,3
|
|
20250304,150600,34049870,8150,8150,8150,8150,0
|
|
20250304,150500,34049870,8150,8130,8150,8130,2
|
|
20250304,150400,34033590,8150,8150,8150,8150,3
|
|
20250304,150300,34009140,8130,8130,8130,8130,1
|
|
20250304,150200,34001010,8150,8150,8150,8130,7
|
|
20250304,150100,33943980,8150,8150,8150,8150,13
|
|
20250304,150000,33838030,8130,8130,8130,8130,1
|
|
20250304,145900,33829900,8170,8170,8170,8170,0
|
|
20250304,145800,33829900,8170,8170,8170,8170,0
|
|
20250304,145700,33829900,8170,8170,8170,8170,0
|
|
20250304,145600,33829900,8170,8160,8170,8160,11
|
|
20250304,145500,33740090,8160,8130,8160,8130,131
|
|
20250304,145400,32675000,8130,8130,8130,8130,0
|
|
20250304,145300,32675000,8130,8130,8130,8120,73
|
|
20250304,145200,32081620,8130,8130,8130,8130,0
|
|
20250304,145100,32081620,8130,8130,8130,8130,12
|
|
20250304,145000,31984060,8120,8130,8130,8120,396
|
|
20250304,144900,28766810,8130,8130,8130,8130,4
|
|
20250304,144800,28734290,8120,8130,8130,8120,138
|
|
20250304,144700,27612500,8130,8130,8130,8130,0
|
|
20250304,144600,27612500,8130,8130,8130,8130,0
|
|
20250304,144500,27612500,8130,8130,8130,8130,0
|
|
20250304,144400,27612500,8130,8130,8130,8130,0
|
|
20250304,144300,27612500,8130,8130,8130,8130,0
|
|
20250304,144200,27612500,8130,8130,8130,8130,0
|
|
20250304,144100,27612500,8130,8130,8130,8130,0
|
|
20250304,144000,27612500,8130,8130,8130,8130,0
|
|
20250304,143900,27612500,8130,8130,8130,8130,4
|
|
20250304,143800,27579980,8130,8130,8130,8130,0
|
|
20250304,143700,27579980,8130,8130,8130,8130,1
|
|
20250304,143600,27571850,8130,8130,8130,8130,0
|
|
20250304,143500,27571850,8130,8130,8130,8130,0
|
|
20250304,143400,27571850,8130,8130,8130,8120,302
|
|
20250304,143300,25116880,8130,8130,8130,8130,556
|
|
20250304,143200,20596600,8140,8140,8140,8140,0
|
|
20250304,143100,20596600,8140,8140,8140,8140,0
|
|
20250304,143000,20596600,8140,8140,8140,8140,0
|
|
20250304,142900,20596600,8140,8140,8140,8140,0
|
|
20250304,142800,20596600,8140,8150,8150,8140,20
|
|
20250304,142700,20433700,8140,8140,8140,8140,0
|
|
20250304,142600,20433700,8140,8140,8140,8140,3
|
|
20250304,142500,20409280,8140,8150,8150,8140,13
|
|
20250304,142400,20303340,8150,8150,8150,8150,0
|
|
20250304,142300,20303340,8150,8150,8150,8150,0
|
|
20250304,142200,20303340,8150,8150,8150,8150,0
|
|
20250304,142100,20303340,8150,8150,8150,8150,11
|
|
20250304,142000,20213690,8130,8130,8130,8130,0
|
|
20250304,141900,20213690,8130,8150,8150,8130,14
|
|
20250304,141800,20099850,8150,8150,8150,8150,0
|
|
20250304,141700,20099850,8150,8150,8150,8150,0
|
|
20250304,141600,20099850,8150,8150,8150,8150,10
|
|
20250304,141500,20018350,8160,8160,8160,8160,0
|
|
20250304,141400,20018350,8160,8160,8160,8160,0
|
|
20250304,141300,20018350,8160,8160,8160,8160,0
|
|
20250304,141200,20018350,8160,8160,8160,8160,0
|
|
20250304,141100,20018350,8160,8160,8160,8160,0
|
|
20250304,141000,20018350,8160,8160,8160,8160,0
|
|
20250304,140900,20018350,8160,8160,8160,8160,0
|
|
20250304,140800,20018350,8160,8160,8160,8160,0
|
|
20250304,140700,20018350,8160,8160,8160,8160,11
|
|
20250304,140600,19928590,8130,8130,8130,8130,0
|
|
20250304,140500,19928590,8130,8130,8130,8130,0
|
|
20250304,140400,19928590,8130,8130,8130,8130,0
|
|
20250304,140300,19928590,8130,8130,8130,8130,0
|
|
20250304,140200,19928590,8130,8130,8130,8130,0
|
|
20250304,140100,19928590,8130,8130,8130,8130,0
|
|
20250304,140000,19928590,8130,8130,8130,8130,0
|
|
20250304,135900,19928590,8130,8130,8130,8130,0
|
|
20250304,135800,19928590,8130,8130,8130,8130,0
|
|
20250304,135700,19928590,8130,8130,8130,8130,0
|
|
20250304,135600,19928590,8130,8130,8130,8130,0
|
|
20250304,135500,19928590,8130,8130,8130,8130,0
|
|
20250304,135400,19928590,8130,8130,8130,8130,0
|
|
20250304,135300,19928590,8130,8130,8130,8130,0
|
|
20250304,135200,19928590,8130,8130,8130,8130,0
|
|
20250304,135100,19928590,8130,8130,8130,8130,0
|
|
20250304,135000,19928590,8130,8130,8130,8130,12
|
|
20250304,134900,19831030,8160,8160,8160,8160,0
|
|
20250304,134800,19831030,8160,8160,8160,8160,0
|
|
20250304,134700,19831030,8160,8160,8160,8160,0
|
|
20250304,134600,19831030,8160,8160,8160,8160,0
|
|
20250304,134500,19831030,8160,8160,8160,8160,0
|
|
20250304,134400,19831030,8160,8160,8160,8160,0
|
|
20250304,134300,19831030,8160,8160,8160,8160,0
|
|
20250304,134200,19831030,8160,8160,8160,8160,0
|
|
20250304,134100,19831030,8160,8160,8160,8160,0
|
|
20250304,134000,19831030,8160,8160,8160,8160,4
|
|
20250304,133900,19798390,8130,8130,8130,8130,0
|
|
20250304,133800,19798390,8130,8130,8130,8130,0
|
|
20250304,133700,19798390,8130,8130,8130,8130,0
|
|
20250304,133600,19798390,8130,8130,8130,8130,0
|
|
20250304,133500,19798390,8130,8130,8130,8130,0
|
|
20250304,133400,19798390,8130,8130,8130,8130,0
|
|
20250304,133300,19798390,8130,8160,8160,8130,41
|
|
20250304,133200,19464160,8180,8180,8180,8180,0
|
|
20250304,133100,19464160,8180,8180,8180,8180,0
|
|
20250304,133000,19464160,8180,8180,8180,8180,0
|
|
20250304,132900,19464160,8180,8180,8180,8180,0
|
|
20250304,132800,19464160,8180,8180,8180,8180,0
|
|
20250304,132700,19464160,8180,8180,8180,8180,3
|
|
20250304,132600,19439620,8120,8120,8120,8120,0
|
|
20250304,132500,19439620,8120,8120,8120,8120,0
|
|
20250304,132400,19439620,8120,8120,8120,8120,0
|
|
20250304,132300,19439620,8120,8120,8120,8120,0
|
|
20250304,132200,19439620,8120,8120,8120,8120,0
|
|
20250304,132100,19439620,8120,8120,8120,8120,2
|
|
20250304,132000,19423380,8120,8120,8120,8120,2
|
|
20250304,131900,19407140,8120,8120,8120,8120,0
|
|
20250304,131800,19407140,8120,8130,8130,8120,11
|
|
20250304,131700,19317720,8120,8120,8120,8120,0
|
|
20250304,131600,19317720,8120,8120,8120,8120,0
|
|
20250304,131500,19317720,8120,8120,8120,8120,0
|
|
20250304,131400,19317720,8120,8120,8120,8120,0
|
|
20250304,131300,19317720,8120,8120,8120,8120,0
|
|
20250304,131200,19317720,8120,8120,8120,8120,0
|
|
20250304,131100,19317720,8120,8120,8120,8120,0
|
|
20250304,131000,19317720,8120,8120,8120,8120,0
|
|
20250304,130900,19317720,8120,8120,8120,8120,0
|
|
20250304,130800,19317720,8120,8120,8120,8120,0
|
|
20250304,130700,19317720,8120,8120,8120,8120,0
|
|
20250304,130600,19317720,8120,8120,8120,8120,0
|
|
20250304,130500,19317720,8120,8120,8120,8120,0
|
|
20250304,130400,19317720,8120,8120,8120,8120,0
|
|
20250304,130300,19317720,8120,8120,8120,8120,0
|
|
20250304,130200,19317720,8120,8120,8120,8120,0
|
|
20250304,130100,19317720,8120,8120,8120,8120,0
|
|
20250304,130000,19317720,8120,8120,8120,8120,0
|
|
20250304,125900,19317720,8120,8120,8120,8120,0
|
|
20250304,125800,19317720,8120,8120,8120,8120,0
|
|
20250304,125700,19317720,8120,8120,8120,8120,0
|
|
20250304,125600,19317720,8120,8120,8120,8120,0
|
|
20250304,125500,19317720,8120,8120,8120,8120,0
|
|
20250304,125400,19317720,8120,8120,8120,8120,0
|
|
20250304,125300,19317720,8120,8120,8120,8120,0
|
|
20250304,125200,19317720,8120,8120,8120,8120,0
|
|
20250304,125100,19317720,8120,8120,8120,8120,0
|
|
20250304,125000,19317720,8120,8120,8120,8120,0
|
|
20250304,124900,19317720,8120,8160,8160,8120,218
|
|
20250304,124800,17539560,8180,8180,8180,8180,0
|
|
20250304,124700,17539560,8180,8180,8180,8180,2
|
|
20250304,124600,17523200,8180,8180,8180,8180,24
|
|
20250304,124500,17326880,8120,8120,8120,8120,11
|
|
20250304,124400,17237560,8190,8190,8190,8190,3
|
|
20250304,124300,17212990,8130,8130,8130,8130,0
|
|
20250304,124200,17212990,8130,8130,8130,8130,322
|
|
20250304,124100,14595130,8130,8130,8130,8130,0
|
|
20250304,124000,14595130,8130,8130,8130,8130,0
|
|
20250304,123900,14595130,8130,8130,8130,8130,0
|
|
20250304,123800,14595130,8130,8130,8130,8130,0
|
|
20250304,123700,14595130,8130,8130,8130,8130,5
|
|
20250304,123600,14554480,8190,8190,8190,8190,3
|
|
20250304,123500,14529910,8130,8130,8130,8130,0
|
|
20250304,123400,14529910,8130,8130,8130,8130,4
|
|
20250304,123300,14497390,8190,8190,8190,8190,3
|
|
20250304,123200,14472820,8190,8190,8190,8190,0
|
|
20250304,123100,14472820,8190,8190,8190,8190,0
|
|
20250304,123000,14472820,8190,8190,8190,8190,0
|
|
20250304,122900,14472820,8190,8190,8190,8190,0
|
|
20250304,122800,14472820,8190,8190,8190,8190,0
|
|
20250304,122700,14472820,8190,8190,8190,8190,1
|
|
20250304,122600,14464630,8130,8130,8130,8130,0
|
|
20250304,122500,14464630,8130,8130,8130,8130,0
|
|
20250304,122400,14464630,8130,8190,8190,8130,7
|
|
20250304,122300,14407660,8150,8150,8150,8150,0
|
|
20250304,122200,14407660,8150,8150,8150,8150,0
|
|
20250304,122100,14407660,8150,8150,8150,8150,1
|
|
20250304,122000,14399510,8140,8140,8140,8140,0
|
|
20250304,121900,14399510,8140,8140,8140,8140,15
|
|
20250304,121800,14277410,8190,8190,8190,8190,0
|
|
20250304,121700,14277410,8190,8190,8190,8190,0
|
|
20250304,121600,14277410,8190,8190,8190,8190,0
|
|
20250304,121500,14277410,8190,8190,8190,8190,0
|
|
20250304,121400,14277410,8190,8190,8190,8190,0
|
|
20250304,121300,14277410,8190,8190,8190,8190,0
|
|
20250304,121200,14277410,8190,8190,8190,8190,0
|
|
20250304,121100,14277410,8190,8190,8190,8190,1
|
|
20250304,121000,14269220,8190,8190,8190,8190,0
|
|
20250304,120900,14269220,8190,8190,8190,8190,0
|
|
20250304,120800,14269220,8190,8190,8190,8190,0
|
|
20250304,120700,14269220,8190,8190,8190,8190,1
|
|
20250304,120600,14261030,8140,8140,8140,8140,0
|
|
20250304,120500,14261030,8140,8140,8140,8140,0
|
|
20250304,120400,14261030,8140,8140,8140,8140,0
|
|
20250304,120300,14261030,8140,8140,8140,8140,0
|
|
20250304,120200,14261030,8140,8200,8200,8140,44
|
|
20250304,120100,13900710,8200,8200,8200,8200,0
|
|
20250304,120000,13900710,8200,8200,8200,8200,1
|
|
20250304,115900,13892510,8200,8200,8200,8200,0
|
|
20250304,115800,13892510,8200,8200,8200,8200,0
|
|
20250304,115700,13892510,8200,8200,8200,8200,2
|
|
20250304,115600,13876110,8140,8140,8140,8140,7
|
|
20250304,115500,13819130,8200,8200,8200,8200,0
|
|
20250304,115400,13819130,8200,8200,8200,8200,0
|
|
20250304,115300,13819130,8200,8200,8200,8200,20
|
|
20250304,115200,13655130,8200,8200,8200,8200,10
|
|
20250304,115100,13573130,8150,8150,8150,8150,57
|
|
20250304,115000,13108580,8210,8210,8210,8210,0
|
|
20250304,114900,13108580,8210,8210,8210,8210,0
|
|
20250304,114800,13108580,8210,8210,8210,8210,9
|
|
20250304,114700,13034690,8150,8160,8160,8150,130
|
|
20250304,114600,11974080,8150,8150,8150,8150,0
|
|
20250304,114500,11974080,8150,8150,8150,8150,0
|
|
20250304,114400,11974080,8150,8150,8150,8150,0
|
|
20250304,114300,11974080,8150,8150,8150,8150,0
|
|
20250304,114200,11974080,8150,8150,8150,8150,0
|
|
20250304,114100,11974080,8150,8150,8150,8150,0
|
|
20250304,114000,11974080,8150,8160,8160,8150,63
|
|
20250304,113900,11460470,8150,8150,8150,8150,0
|
|
20250304,113800,11460470,8150,8150,8150,8150,0
|
|
20250304,113700,11460470,8150,8150,8150,8150,0
|
|
20250304,113600,11460470,8150,8150,8150,8150,0
|
|
20250304,113500,11460470,8150,8150,8150,8150,0
|
|
20250304,113400,11460470,8150,8150,8150,8150,0
|
|
20250304,113300,11460470,8150,8150,8150,8150,0
|
|
20250304,113200,11460470,8150,8150,8150,8150,0
|
|
20250304,113100,11460470,8150,8150,8150,8150,0
|
|
20250304,113000,11460470,8150,8150,8150,8150,0
|
|
20250304,112900,11460470,8150,8150,8150,8150,0
|
|
20250304,112800,11460470,8150,8150,8150,8150,0
|
|
20250304,112700,11460470,8150,8150,8150,8150,0
|
|
20250304,112600,11460470,8150,8150,8150,8150,0
|
|
20250304,112500,11460470,8150,8150,8150,8150,0
|
|
20250304,112400,11460470,8150,8150,8150,8150,0
|
|
20250304,112300,11460470,8150,8150,8150,8150,0
|
|
20250304,112200,11460470,8150,8150,8150,8150,0
|
|
20250304,112100,11460470,8150,8150,8150,8150,0
|
|
20250304,112000,11460470,8150,8150,8150,8150,2
|
|
20250304,111900,11444170,8210,8210,8210,8210,0
|
|
20250304,111800,11444170,8210,8210,8210,8210,0
|
|
20250304,111700,11444170,8210,8210,8210,8210,0
|
|
20250304,111600,11444170,8210,8210,8210,8210,0
|
|
20250304,111500,11444170,8210,8210,8210,8210,0
|
|
20250304,111400,11444170,8210,8210,8210,8210,0
|
|
20250304,111300,11444170,8210,8210,8210,8210,0
|
|
20250304,111200,11444170,8210,8210,8210,8210,3
|
|
20250304,111100,11419540,8150,8220,8220,8150,119
|
|
20250304,111000,10442920,8220,8220,8220,8220,2
|
|
20250304,110900,10426480,8150,8160,8160,8150,8
|
|
20250304,110800,10361270,8220,8220,8220,8220,0
|
|
20250304,110700,10361270,8220,8160,8220,8160,8
|
|
20250304,110600,10295930,8160,8160,8160,8160,5
|
|
20250304,110500,10255130,8230,8230,8230,8230,0
|
|
20250304,110400,10255130,8230,8230,8230,8230,0
|
|
20250304,110300,10255130,8230,8230,8230,8230,0
|
|
20250304,110200,10255130,8230,8230,8230,8230,0
|
|
20250304,110100,10255130,8230,8230,8230,8230,0
|
|
20250304,110000,10255130,8230,8230,8230,8230,0
|
|
20250304,105900,10255130,8230,8230,8230,8230,0
|
|
20250304,105800,10255130,8230,8230,8230,8230,0
|
|
20250304,105700,10255130,8230,8230,8230,8230,0
|
|
20250304,105600,10255130,8230,8230,8230,8230,0
|
|
20250304,105500,10255130,8230,8230,8230,8230,0
|
|
20250304,105400,10255130,8230,8230,8230,8230,0
|
|
20250304,105300,10255130,8230,8230,8230,8230,0
|
|
20250304,105200,10255130,8230,8230,8230,8230,0
|
|
20250304,105100,10255130,8230,8230,8230,8230,0
|
|
20250304,105000,10255130,8230,8230,8230,8230,0
|
|
20250304,104900,10255130,8230,8230,8230,8230,0
|
|
20250304,104800,10255130,8230,8230,8230,8230,0
|
|
20250304,104700,10255130,8230,8230,8230,8230,0
|
|
20250304,104600,10255130,8230,8230,8230,8230,0
|
|
20250304,104500,10255130,8230,8230,8230,8230,0
|
|
20250304,104400,10255130,8230,8230,8230,8230,0
|
|
20250304,104300,10255130,8230,8230,8230,8230,0
|
|
20250304,104200,10255130,8230,8230,8230,8230,0
|
|
20250304,104100,10255130,8230,8230,8230,8230,0
|
|
20250304,104000,10255130,8230,8230,8230,8230,0
|
|
20250304,103900,10255130,8230,8230,8230,8230,0
|
|
20250304,103800,10255130,8230,8230,8230,8230,0
|
|
20250304,103700,10255130,8230,8230,8230,8230,0
|
|
20250304,103600,10255130,8230,8230,8230,8230,1
|
|
20250304,103500,10246900,8230,8230,8230,8230,4
|
|
20250304,103400,10213980,8230,8230,8230,8230,0
|
|
20250304,103300,10213980,8230,8230,8230,8230,0
|
|
20250304,103200,10213980,8230,8230,8230,8230,0
|
|
20250304,103100,10213980,8230,8230,8230,8230,0
|
|
20250304,103000,10213980,8230,8230,8230,8230,0
|
|
20250304,102900,10213980,8230,8230,8230,8230,0
|
|
20250304,102800,10213980,8230,8230,8230,8230,1
|
|
20250304,102700,10205750,8180,8180,8180,8180,4
|
|
20250304,102600,10173030,8250,8250,8250,8250,0
|
|
20250304,102500,10173030,8250,8250,8250,8250,0
|
|
20250304,102400,10173030,8250,8180,8250,8180,6
|
|
20250304,102300,10123740,8200,8200,8200,8200,10
|
|
20250304,102200,10041740,8250,8250,8250,8250,0
|
|
20250304,102100,10041740,8250,8250,8250,8250,0
|
|
20250304,102000,10041740,8250,8250,8250,8250,0
|
|
20250304,101900,10041740,8250,8250,8250,8250,11
|
|
20250304,101800,9950990,8170,8250,8250,8170,4
|
|
20250304,101700,9918150,8250,8250,8250,8250,0
|
|
20250304,101600,9918150,8250,8250,8250,8250,0
|
|
20250304,101500,9918150,8250,8250,8250,8250,0
|
|
20250304,101400,9918150,8250,8250,8250,8250,0
|
|
20250304,101300,9918150,8250,8250,8250,8250,0
|
|
20250304,101200,9918150,8250,8250,8250,8250,0
|
|
20250304,101100,9918150,8250,8250,8250,8250,1
|
|
20250304,101000,9909900,8170,8170,8170,8170,0
|
|
20250304,100900,9909900,8170,8170,8170,8170,0
|
|
20250304,100800,9909900,8170,8170,8170,8170,0
|
|
20250304,100700,9909900,8170,8250,8250,8170,60
|
|
20250304,100600,9417270,8330,8330,8330,8330,0
|
|
20250304,100500,9417270,8330,8330,8330,8330,0
|
|
20250304,100400,9417270,8330,8330,8330,8330,0
|
|
20250304,100300,9417270,8330,8330,8330,8330,0
|
|
20250304,100200,9417270,8330,8330,8330,8330,0
|
|
20250304,100100,9417270,8330,8330,8330,8330,0
|
|
20250304,100000,9417270,8330,8330,8330,8330,0
|
|
20250304,095900,9417270,8330,8330,8330,8330,0
|
|
20250304,095800,9417270,8330,8330,8330,8330,0
|
|
20250304,095700,9417270,8330,8330,8330,8330,1
|
|
20250304,095600,9408940,8330,8330,8330,8330,2
|
|
20250304,095500,9392280,8310,8310,8310,8310,1
|
|
20250304,095400,9383970,8330,8330,8330,8330,0
|
|
20250304,095300,9383970,8330,8330,8330,8330,0
|
|
20250304,095200,9383970,8330,8330,8330,8330,0
|
|
20250304,095100,9383970,8330,8330,8330,8330,0
|
|
20250304,095000,9383970,8330,8330,8330,8330,0
|
|
20250304,094900,9383970,8330,8330,8330,8330,0
|
|
20250304,094800,9383970,8330,8330,8330,8330,1
|
|
20250304,094700,9375640,8340,8340,8340,8340,0
|
|
20250304,094600,9375640,8340,8340,8340,8340,0
|
|
20250304,094500,9375640,8340,8340,8340,8340,0
|
|
20250304,094400,9375640,8340,8340,8340,8340,0
|
|
20250304,094300,9375640,8340,8340,8340,8340,0
|
|
20250304,094200,9375640,8340,8340,8340,8340,0
|
|
20250304,094100,9375640,8340,8340,8340,8340,0
|
|
20250304,094000,9375640,8340,8340,8340,8340,0
|
|
20250304,093900,9375640,8340,8340,8340,8340,0
|
|
20250304,093800,9375640,8340,8340,8340,8340,0
|
|
20250304,093700,9375640,8340,8340,8340,8340,0
|
|
20250304,093600,9375640,8340,8340,8340,8340,0
|
|
20250304,093500,9375640,8340,8340,8340,8340,0
|
|
20250304,093400,9375640,8340,8340,8340,8340,0
|
|
20250304,093300,9375640,8340,8350,8350,8340,104
|
|
20250304,093200,8507250,8350,8350,8350,8350,0
|
|
20250304,093100,8507250,8350,8350,8350,8350,0
|
|
20250304,093000,8507250,8350,8350,8350,8350,1
|
|
20250304,092900,8498900,8360,8360,8360,8360,0
|
|
20250304,092800,8498900,8360,8330,8360,8330,20
|
|
20250304,092700,8331910,8330,8330,8330,8330,0
|
|
20250304,092600,8331910,8330,8330,8330,8330,9
|
|
20250304,092500,8256940,8310,8310,8310,8310,0
|
|
20250304,092400,8256940,8310,8310,8310,8310,3
|
|
20250304,092300,8232010,8330,8310,8330,8310,94
|
|
20250304,092200,7450670,8310,8310,8310,8310,5
|
|
20250304,092100,7409120,8310,8300,8310,8300,19
|
|
20250304,092000,7251260,8190,8190,8190,8190,263
|
|
20250304,091900,5097290,8190,8190,8190,8190,0
|
|
20250304,091800,5097290,8190,8190,8190,8190,1
|
|
20250304,091700,5089100,8190,8190,8190,8190,139
|
|
20250304,091600,3950690,8110,8110,8110,8110,0
|
|
20250304,091500,3950690,8110,8110,8110,8110,3
|
|
20250304,091400,3926360,8190,8190,8190,8190,0
|
|
20250304,091300,3926360,8190,8190,8190,8190,0
|
|
20250304,091200,3926360,8190,8190,8190,8190,0
|
|
20250304,091100,3926360,8190,8130,8190,8130,209
|
|
20250304,091000,2221190,8140,8160,8190,8140,37
|
|
20250304,090900,1918920,8200,8200,8200,8200,0
|
|
20250304,090800,1918920,8200,8200,8200,8200,0
|
|
20250304,090700,1918920,8200,8200,8200,8200,0
|
|
20250304,090600,1918920,8200,8200,8200,8200,0
|
|
20250304,090500,1918920,8200,8200,8200,8200,0
|
|
20250304,090400,1918920,8200,8200,8200,8200,0
|
|
20250304,090300,1918920,8200,8200,8200,8200,0
|
|
20250304,090200,1918920,8200,8200,8200,8200,133
|
|
20250304,090100,828320,8320,8320,8320,8320,0
|
|
20250304,090000,828320,8320,8200,8320,8200,101
|