576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250321,183300,35143995,5230,5230,5230,5230,510
|
||
|
|
20250321,183200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,183100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,183000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,182900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,182800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,182700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,182600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,182500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,182400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,182300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,182200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,182100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,182000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,181900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,181800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,181700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,181600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,181500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,181400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,181300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,181200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,181100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,181000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,180900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,180800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,180700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,180600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,180500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,180400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,180300,35143995,5230,5230,5230,5230,510
|
||
|
|
20250321,180200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,180100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,180000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,175900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,175800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,175700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,175600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,175500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,175400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,175300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,175200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,175100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,175000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,174900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,174800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,174700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,174600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,174500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,174400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,174300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,174200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,174100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,174000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,173900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,173800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,173700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,173600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,173500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,173400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,173300,35143995,5230,5230,5230,5230,510
|
||
|
|
20250321,173200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,173100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,173000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,172900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,172800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,172700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,172600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,172500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,172400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,172300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,172200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,172100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,172000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,171900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,171800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,171700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,171600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,171500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,171400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,171300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,171200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,171100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,171000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,170900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,170800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,170700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,170600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,170500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,170400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,170300,35143995,5230,5230,5230,5230,510
|
||
|
|
20250321,170200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,170100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,170000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,165900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,165800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,165700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,165600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,165500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,165400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,165300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,165200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,165100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,165000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,164900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,164800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,164700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,164600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,164500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,164400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,164300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,164200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,164100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,164000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,163900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,163800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,163700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,163600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,163500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,163400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,163300,35143995,5230,5230,5230,5230,510
|
||
|
|
20250321,163200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,163100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,163000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,162900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,162800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,162700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,162600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,162500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,162400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,162300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,162200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,162100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,162000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,161900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,161800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,161700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,161600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,161500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,161400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,161300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,161200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,161100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,161000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,160900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,160800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,160700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,160600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,160500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,160400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,160300,35143995,5230,5230,5230,5230,510
|
||
|
|
20250321,160200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,160100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,160000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,155900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,155800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,155700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,155600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,155500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,155400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,155300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,155200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,155100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,155000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,154900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,154800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,154700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,154600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,154500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,154400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,154300,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,154200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,154100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,154000,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,153900,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,153800,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,153700,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,153600,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,153500,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,153400,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,153300,35143995,5230,5230,5230,5230,510
|
||
|
|
20250321,153200,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,153100,35143995,5230,5230,5230,5230,0
|
||
|
|
20250321,153000,35143995,5230,5230,5230,5230,510
|
||
|
|
20250321,152900,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,152800,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,152700,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,152600,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,152500,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,152400,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,152300,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,152200,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,152100,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,152000,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,151900,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,151800,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,151700,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,151600,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,151500,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,151400,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,151300,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,151200,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,151100,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,151000,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,150900,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,150800,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,150700,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,150600,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,150500,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,150400,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,150300,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,150200,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,150100,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,150000,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,145900,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,145800,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,145700,32476695,5190,5190,5190,5190,0
|
||
|
|
20250321,145600,32476695,5190,5190,5190,5190,18
|
||
|
|
20250321,145500,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,145400,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,145300,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,145200,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,145100,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,145000,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,144900,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,144800,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,144700,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,144600,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,144500,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,144400,32383275,5190,5190,5190,5190,0
|
||
|
|
20250321,144300,32383275,5190,5190,5190,5190,1
|
||
|
|
20250321,144200,32378085,5150,5150,5150,5150,0
|
||
|
|
20250321,144100,32378085,5150,5150,5150,5150,0
|
||
|
|
20250321,144000,32378085,5150,5150,5150,5150,0
|
||
|
|
20250321,143900,32378085,5150,5150,5150,5150,0
|
||
|
|
20250321,143800,32378085,5150,5150,5150,5150,0
|
||
|
|
20250321,143700,32378085,5150,5170,5170,5150,20
|
||
|
|
20250321,143600,32274975,5190,5190,5190,5190,0
|
||
|
|
20250321,143500,32274975,5190,5190,5190,5190,0
|
||
|
|
20250321,143400,32274975,5190,5190,5190,5190,0
|
||
|
|
20250321,143300,32274975,5190,5190,5190,5190,0
|
||
|
|
20250321,143200,32274975,5190,5190,5190,5190,0
|
||
|
|
20250321,143100,32274975,5190,5190,5190,5190,0
|
||
|
|
20250321,143000,32274975,5190,5190,5190,5190,0
|
||
|
|
20250321,142900,32274975,5190,5180,5190,5180,12
|
||
|
|
20250321,142800,32212795,5150,5150,5150,5150,10
|
||
|
|
20250321,142700,32161295,5150,5160,5160,5140,610
|
||
|
|
20250321,142600,29016015,5130,5180,5180,5130,700
|
||
|
|
20250321,142500,25408455,5190,5190,5190,5190,0
|
||
|
|
20250321,142400,25408455,5190,5190,5190,5190,10
|
||
|
|
20250321,142300,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,142200,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,142100,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,142000,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,141900,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,141800,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,141700,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,141600,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,141500,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,141400,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,141300,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,141200,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,141100,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,141000,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,140900,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,140800,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,140700,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,140600,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,140500,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,140400,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,140300,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,140200,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,140100,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,140000,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,135900,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,135800,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,135700,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,135600,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,135500,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,135400,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,135300,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,135200,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,135100,25356555,5200,5200,5200,5200,0
|
||
|
|
20250321,135000,25356555,5200,5200,5200,5200,1
|
||
|
|
20250321,134900,25351355,5160,5160,5160,5160,0
|
||
|
|
20250321,134800,25351355,5160,5160,5160,5160,0
|
||
|
|
20250321,134700,25351355,5160,5160,5160,5160,0
|
||
|
|
20250321,134600,25351355,5160,5160,5160,5160,0
|
||
|
|
20250321,134500,25351355,5160,5160,5160,5160,0
|
||
|
|
20250321,134400,25351355,5160,5180,5180,5160,1539
|
||
|
|
20250321,134300,17409055,5200,5200,5200,5200,0
|
||
|
|
20250321,134200,17409055,5200,5200,5200,5200,0
|
||
|
|
20250321,134100,17409055,5200,5200,5200,5200,0
|
||
|
|
20250321,134000,17409055,5200,5200,5200,5200,5
|
||
|
|
20250321,133900,17383055,5200,5200,5200,5200,0
|
||
|
|
20250321,133800,17383055,5200,5200,5200,5200,0
|
||
|
|
20250321,133700,17383055,5200,5200,5200,5200,0
|
||
|
|
20250321,133600,17383055,5200,5200,5200,5200,0
|
||
|
|
20250321,133500,17383055,5200,5200,5200,5200,9
|
||
|
|
20250321,133400,17336255,5200,5200,5200,5200,0
|
||
|
|
20250321,133300,17336255,5200,5200,5200,5200,0
|
||
|
|
20250321,133200,17336255,5200,5200,5200,5200,0
|
||
|
|
20250321,133100,17336255,5200,5200,5200,5200,0
|
||
|
|
20250321,133000,17336255,5200,5200,5200,5200,0
|
||
|
|
20250321,132900,17336255,5200,5200,5200,5200,0
|
||
|
|
20250321,132800,17336255,5200,5200,5200,5200,0
|
||
|
|
20250321,132700,17336255,5200,5200,5200,5200,0
|
||
|
|
20250321,132600,17336255,5200,5200,5200,5200,0
|
||
|
|
20250321,132500,17336255,5200,5200,5200,5200,5
|
||
|
|
20250321,132400,17310255,5160,5160,5160,5160,0
|
||
|
|
20250321,132300,17310255,5160,5160,5160,5160,0
|
||
|
|
20250321,132200,17310255,5160,5160,5160,5160,0
|
||
|
|
20250321,132100,17310255,5160,5160,5160,5160,2
|
||
|
|
20250321,132000,17299935,5160,5170,5170,5160,4
|
||
|
|
20250321,131900,17279275,5160,5180,5180,5160,55
|
||
|
|
20250321,131800,16995335,5200,5200,5200,5200,1
|
||
|
|
20250321,131700,16990135,5200,5200,5200,5200,1
|
||
|
|
20250321,131600,16984935,5170,5170,5170,5170,0
|
||
|
|
20250321,131500,16984935,5170,5180,5180,5170,97
|
||
|
|
20250321,131400,16483425,5190,5190,5190,5190,0
|
||
|
|
20250321,131300,16483425,5190,5190,5190,5190,96
|
||
|
|
20250321,131200,15985185,5190,5170,5190,5170,94
|
||
|
|
20250321,131100,15499175,5150,5150,5150,5150,0
|
||
|
|
20250321,131000,15499175,5150,5150,5150,5150,0
|
||
|
|
20250321,130900,15499175,5150,5150,5150,5150,0
|
||
|
|
20250321,130800,15499175,5150,5150,5150,5150,0
|
||
|
|
20250321,130700,15499175,5150,5195,5195,5140,1501
|
||
|
|
20250321,130600,7745620,5200,5200,5200,5200,0
|
||
|
|
20250321,130500,7745620,5200,5200,5200,5200,0
|
||
|
|
20250321,130400,7745620,5200,5200,5200,5200,0
|
||
|
|
20250321,130300,7745620,5200,5200,5200,5200,0
|
||
|
|
20250321,130200,7745620,5200,5200,5200,5200,0
|
||
|
|
20250321,130100,7745620,5200,5200,5200,5200,0
|
||
|
|
20250321,130000,7745620,5200,5200,5200,5200,0
|
||
|
|
20250321,125900,7745620,5200,5200,5200,5200,0
|
||
|
|
20250321,125800,7745620,5200,5200,5200,5200,1
|
||
|
|
20250321,125700,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,125600,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,125500,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,125400,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,125300,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,125200,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,125100,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,125000,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,124900,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,124800,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,124700,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,124600,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,124500,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,124400,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,124300,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,124200,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,124100,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,124000,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,123900,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,123800,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,123700,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,123600,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,123500,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,123400,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,123300,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,123200,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,123100,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,123000,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,122900,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,122800,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,122700,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,122600,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,122500,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,122400,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,122300,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,122200,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,122100,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,122000,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,121900,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,121800,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,121700,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,121600,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,121500,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,121400,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,121300,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,121200,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,121100,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,121000,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,120900,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,120800,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,120700,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,120600,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,120500,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,120400,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,120300,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,120200,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,120100,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,120000,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,115900,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,115800,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,115700,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,115600,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,115500,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,115400,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,115300,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,115200,7740420,5200,5200,5200,5200,0
|
||
|
|
20250321,115100,7740420,5200,5200,5200,5200,1
|
||
|
|
20250321,115000,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,114900,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,114800,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,114700,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,114600,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,114500,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,114400,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,114300,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,114200,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,114100,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,114000,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,113900,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,113800,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,113700,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,113600,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,113500,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,113400,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,113300,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,113200,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,113100,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,113000,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,112900,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,112800,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,112700,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,112600,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,112500,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,112400,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,112300,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,112200,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,112100,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,112000,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,111900,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,111800,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,111700,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,111600,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,111500,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,111400,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,111300,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,111200,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,111100,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,111000,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,110900,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,110800,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,110700,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,110600,7735220,5200,5200,5200,5200,0
|
||
|
|
20250321,110500,7735220,5200,5200,5200,5200,38
|
||
|
|
20250321,110400,7537620,5200,5200,5200,5200,0
|
||
|
|
20250321,110300,7537620,5200,5200,5200,5200,0
|
||
|
|
20250321,110200,7537620,5200,5200,5200,5200,0
|
||
|
|
20250321,110100,7537620,5200,5200,5200,5200,1
|
||
|
|
20250321,110000,7532420,5190,5190,5190,5190,0
|
||
|
|
20250321,105900,7532420,5190,5190,5190,5190,0
|
||
|
|
20250321,105800,7532420,5190,5190,5190,5190,0
|
||
|
|
20250321,105700,7532420,5190,5190,5190,5190,1
|
||
|
|
20250321,105600,7527230,5190,5190,5190,5190,0
|
||
|
|
20250321,105500,7527230,5190,5190,5190,5190,0
|
||
|
|
20250321,105400,7527230,5190,5190,5190,5190,0
|
||
|
|
20250321,105300,7527230,5190,5190,5190,5190,0
|
||
|
|
20250321,105200,7527230,5190,5190,5190,5190,0
|
||
|
|
20250321,105100,7527230,5190,5190,5190,5190,2
|
||
|
|
20250321,105000,7516850,5190,5190,5190,5190,0
|
||
|
|
20250321,104900,7516850,5190,5190,5190,5190,2
|
||
|
|
20250321,104800,7506470,5190,5190,5190,5190,0
|
||
|
|
20250321,104700,7506470,5190,5190,5190,5190,0
|
||
|
|
20250321,104600,7506470,5190,5190,5190,5190,5
|
||
|
|
20250321,104500,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,104400,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,104300,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,104200,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,104100,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,104000,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,103900,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,103800,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,103700,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,103600,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,103500,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,103400,7480520,5180,5180,5180,5180,0
|
||
|
|
20250321,103300,7480520,5180,5180,5180,5180,387
|
||
|
|
20250321,103200,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,103100,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,103000,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,102900,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,102800,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,102700,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,102600,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,102500,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,102400,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,102300,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,102200,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,102100,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,102000,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,101900,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,101800,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,101700,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,101600,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,101500,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,101400,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,101300,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,101200,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,101100,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,101000,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,100900,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,100800,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,100700,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,100600,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,100500,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,100400,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,100300,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,100200,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,100100,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,100000,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,095900,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,095800,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,095700,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,095600,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,095500,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,095400,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,095300,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,095200,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,095100,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,095000,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,094900,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,094800,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,094700,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,094600,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,094500,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,094400,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,094300,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,094200,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,094100,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,094000,5475860,5180,5180,5180,5180,0
|
||
|
|
20250321,093900,5475860,5180,5180,5180,5180,1
|
||
|
|
20250321,093800,5470680,5180,5180,5180,5180,0
|
||
|
|
20250321,093700,5470680,5180,5180,5180,5180,0
|
||
|
|
20250321,093600,5470680,5180,5180,5180,5180,1
|
||
|
|
20250321,093500,5465500,5150,5150,5150,5150,0
|
||
|
|
20250321,093400,5465500,5150,5150,5150,5150,0
|
||
|
|
20250321,093300,5465500,5150,5150,5150,5150,0
|
||
|
|
20250321,093200,5465500,5150,5150,5150,5150,0
|
||
|
|
20250321,093100,5465500,5150,5150,5150,5150,0
|
||
|
|
20250321,093000,5465500,5150,5150,5150,5150,0
|
||
|
|
20250321,092900,5465500,5150,5200,5200,5150,1000
|
||
|
|
20250321,092800,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,092700,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,092600,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,092500,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,092400,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,092300,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,092200,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,092100,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,092000,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,091900,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,091800,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,091700,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,091600,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,091500,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,091400,296350,5200,5200,5200,5200,0
|
||
|
|
20250321,091300,296350,5200,5190,5200,5190,40
|
||
|
|
20250321,091200,88610,5230,5230,5230,5230,0
|
||
|
|
20250321,091100,88610,5230,5230,5230,5230,0
|
||
|
|
20250321,091000,88610,5230,5230,5230,5230,0
|
||
|
|
20250321,090900,88610,5230,5230,5230,5230,0
|
||
|
|
20250321,090800,88610,5230,5230,5230,5230,0
|
||
|
|
20250321,090700,88610,5230,5230,5230,5230,0
|
||
|
|
20250321,090600,88610,5230,5230,5230,5230,0
|
||
|
|
20250321,090500,88610,5230,5230,5230,5230,0
|
||
|
|
20250321,090400,88610,5230,5230,5230,5230,0
|
||
|
|
20250321,090300,88610,5230,5230,5230,5230,0
|
||
|
|
20250321,090200,88610,5230,5210,5230,5210,17
|
||
|
|
20250321,090100,0,5210,5210,5210,5210,0
|
||
|
|
20250321,090000,0,5210,5210,5210,5210,0
|