623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,192000,76506390,6350,6350,6350,6350,1236
|
|
20250307,191900,76506390,6350,6350,6350,6350,0
|
|
20250307,191800,76506390,6350,6350,6350,6350,0
|
|
20250307,191700,76506390,6350,6350,6350,6350,0
|
|
20250307,191600,76506390,6350,6350,6350,6350,0
|
|
20250307,191500,76506390,6350,6350,6350,6350,0
|
|
20250307,191400,76506390,6350,6350,6350,6350,0
|
|
20250307,191300,76506390,6350,6350,6350,6350,0
|
|
20250307,191200,76506390,6350,6350,6350,6350,0
|
|
20250307,191100,76506390,6350,6350,6350,6350,0
|
|
20250307,191000,76506390,6350,6350,6350,6350,0
|
|
20250307,190900,76506390,6350,6350,6350,6350,0
|
|
20250307,190800,76506390,6350,6350,6350,6350,0
|
|
20250307,190700,76506390,6350,6350,6350,6350,0
|
|
20250307,190600,76506390,6350,6350,6350,6350,0
|
|
20250307,190500,76506390,6350,6350,6350,6350,0
|
|
20250307,190400,76506390,6350,6350,6350,6350,0
|
|
20250307,190300,76506390,6350,6350,6350,6350,0
|
|
20250307,190200,76506390,6350,6350,6350,6350,0
|
|
20250307,190100,76506390,6350,6350,6350,6350,0
|
|
20250307,190000,76506390,6350,6350,6350,6350,0
|
|
20250307,185900,76506390,6350,6350,6350,6350,0
|
|
20250307,185800,76506390,6350,6350,6350,6350,0
|
|
20250307,185700,76506390,6350,6350,6350,6350,0
|
|
20250307,185600,76506390,6350,6350,6350,6350,0
|
|
20250307,185500,76506390,6350,6350,6350,6350,0
|
|
20250307,185400,76506390,6350,6350,6350,6350,0
|
|
20250307,185300,76506390,6350,6350,6350,6350,0
|
|
20250307,185200,76506390,6350,6350,6350,6350,0
|
|
20250307,185100,76506390,6350,6350,6350,6350,0
|
|
20250307,185000,76506390,6350,6350,6350,6350,1236
|
|
20250307,184900,76506390,6350,6350,6350,6350,0
|
|
20250307,184800,76506390,6350,6350,6350,6350,0
|
|
20250307,184700,76506390,6350,6350,6350,6350,0
|
|
20250307,184600,76506390,6350,6350,6350,6350,0
|
|
20250307,184500,76506390,6350,6350,6350,6350,0
|
|
20250307,184400,76506390,6350,6350,6350,6350,0
|
|
20250307,184300,76506390,6350,6350,6350,6350,0
|
|
20250307,184200,76506390,6350,6350,6350,6350,0
|
|
20250307,184100,76506390,6350,6350,6350,6350,0
|
|
20250307,184000,76506390,6350,6350,6350,6350,0
|
|
20250307,183900,76506390,6350,6350,6350,6350,0
|
|
20250307,183800,76506390,6350,6350,6350,6350,0
|
|
20250307,183700,76506390,6350,6350,6350,6350,0
|
|
20250307,183600,76506390,6350,6350,6350,6350,0
|
|
20250307,183500,76506390,6350,6350,6350,6350,0
|
|
20250307,183400,76506390,6350,6350,6350,6350,0
|
|
20250307,183300,76506390,6350,6350,6350,6350,0
|
|
20250307,183200,76506390,6350,6350,6350,6350,0
|
|
20250307,183100,76506390,6350,6350,6350,6350,0
|
|
20250307,183000,76506390,6350,6350,6350,6350,0
|
|
20250307,182900,76506390,6350,6350,6350,6350,0
|
|
20250307,182800,76506390,6350,6350,6350,6350,0
|
|
20250307,182700,76506390,6350,6350,6350,6350,0
|
|
20250307,182600,76506390,6350,6350,6350,6350,0
|
|
20250307,182500,76506390,6350,6350,6350,6350,0
|
|
20250307,182400,76506390,6350,6350,6350,6350,0
|
|
20250307,182300,76506390,6350,6350,6350,6350,0
|
|
20250307,182200,76506390,6350,6350,6350,6350,0
|
|
20250307,182100,76506390,6350,6350,6350,6350,0
|
|
20250307,182000,76506390,6350,6350,6350,6350,1236
|
|
20250307,181900,76506390,6350,6350,6350,6350,0
|
|
20250307,181800,76506390,6350,6350,6350,6350,0
|
|
20250307,181700,76506390,6350,6350,6350,6350,0
|
|
20250307,181600,76506390,6350,6350,6350,6350,0
|
|
20250307,181500,76506390,6350,6350,6350,6350,0
|
|
20250307,181400,76506390,6350,6350,6350,6350,0
|
|
20250307,181300,76506390,6350,6350,6350,6350,0
|
|
20250307,181200,76506390,6350,6350,6350,6350,0
|
|
20250307,181100,76506390,6350,6350,6350,6350,0
|
|
20250307,181000,76506390,6350,6350,6350,6350,0
|
|
20250307,180900,76506390,6350,6350,6350,6350,0
|
|
20250307,180800,76506390,6350,6350,6350,6350,0
|
|
20250307,180700,76506390,6350,6350,6350,6350,0
|
|
20250307,180600,76506390,6350,6350,6350,6350,0
|
|
20250307,180500,76506390,6350,6350,6350,6350,0
|
|
20250307,180400,76506390,6350,6350,6350,6350,0
|
|
20250307,180300,76506390,6350,6350,6350,6350,0
|
|
20250307,180200,76506390,6350,6350,6350,6350,0
|
|
20250307,180100,76506390,6350,6350,6350,6350,0
|
|
20250307,180000,76506390,6350,6350,6350,6350,0
|
|
20250307,175900,76506390,6350,6350,6350,6350,0
|
|
20250307,175800,76506390,6350,6350,6350,6350,0
|
|
20250307,175700,76506390,6350,6350,6350,6350,0
|
|
20250307,175600,76506390,6350,6350,6350,6350,0
|
|
20250307,175500,76506390,6350,6350,6350,6350,0
|
|
20250307,175400,76506390,6350,6350,6350,6350,0
|
|
20250307,175300,76506390,6350,6350,6350,6350,0
|
|
20250307,175200,76506390,6350,6350,6350,6350,0
|
|
20250307,175100,76506390,6350,6350,6350,6350,0
|
|
20250307,175000,76506390,6350,6350,6350,6350,1236
|
|
20250307,174900,76506390,6350,6350,6350,6350,0
|
|
20250307,174800,76506390,6350,6350,6350,6350,0
|
|
20250307,174700,76506390,6350,6350,6350,6350,0
|
|
20250307,174600,76506390,6350,6350,6350,6350,0
|
|
20250307,174500,76506390,6350,6350,6350,6350,0
|
|
20250307,174400,76506390,6350,6350,6350,6350,0
|
|
20250307,174300,76506390,6350,6350,6350,6350,0
|
|
20250307,174200,76506390,6350,6350,6350,6350,0
|
|
20250307,174100,76506390,6350,6350,6350,6350,0
|
|
20250307,174000,76506390,6350,6350,6350,6350,0
|
|
20250307,173900,76506390,6350,6350,6350,6350,0
|
|
20250307,173800,76506390,6350,6350,6350,6350,0
|
|
20250307,173700,76506390,6350,6350,6350,6350,0
|
|
20250307,173600,76506390,6350,6350,6350,6350,0
|
|
20250307,173500,76506390,6350,6350,6350,6350,0
|
|
20250307,173400,76506390,6350,6350,6350,6350,0
|
|
20250307,173300,76506390,6350,6350,6350,6350,0
|
|
20250307,173200,76506390,6350,6350,6350,6350,0
|
|
20250307,173100,76506390,6350,6350,6350,6350,0
|
|
20250307,173000,76506390,6350,6350,6350,6350,0
|
|
20250307,172900,76506390,6350,6350,6350,6350,0
|
|
20250307,172800,76506390,6350,6350,6350,6350,0
|
|
20250307,172700,76506390,6350,6350,6350,6350,0
|
|
20250307,172600,76506390,6350,6350,6350,6350,0
|
|
20250307,172500,76506390,6350,6350,6350,6350,0
|
|
20250307,172400,76506390,6350,6350,6350,6350,0
|
|
20250307,172300,76506390,6350,6350,6350,6350,0
|
|
20250307,172200,76506390,6350,6350,6350,6350,0
|
|
20250307,172100,76506390,6350,6350,6350,6350,0
|
|
20250307,172000,76506390,6350,6350,6350,6350,1236
|
|
20250307,171900,76506390,6350,6350,6350,6350,0
|
|
20250307,171800,76506390,6350,6350,6350,6350,0
|
|
20250307,171700,76506390,6350,6350,6350,6350,0
|
|
20250307,171600,76506390,6350,6350,6350,6350,0
|
|
20250307,171500,76506390,6350,6350,6350,6350,0
|
|
20250307,171400,76506390,6350,6350,6350,6350,0
|
|
20250307,171300,76506390,6350,6350,6350,6350,0
|
|
20250307,171200,76506390,6350,6350,6350,6350,0
|
|
20250307,171100,76506390,6350,6350,6350,6350,0
|
|
20250307,171000,76506390,6350,6350,6350,6350,0
|
|
20250307,170900,76506390,6350,6350,6350,6350,0
|
|
20250307,170800,76506390,6350,6350,6350,6350,0
|
|
20250307,170700,76506390,6350,6350,6350,6350,0
|
|
20250307,170600,76506390,6350,6350,6350,6350,0
|
|
20250307,170500,76506390,6350,6350,6350,6350,0
|
|
20250307,170400,76506390,6350,6350,6350,6350,0
|
|
20250307,170300,76506390,6350,6350,6350,6350,0
|
|
20250307,170200,76506390,6350,6350,6350,6350,0
|
|
20250307,170100,76506390,6350,6350,6350,6350,0
|
|
20250307,170000,76506390,6350,6350,6350,6350,0
|
|
20250307,165900,76506390,6350,6350,6350,6350,0
|
|
20250307,165800,76506390,6350,6350,6350,6350,0
|
|
20250307,165700,76506390,6350,6350,6350,6350,0
|
|
20250307,165600,76506390,6350,6350,6350,6350,0
|
|
20250307,165500,76506390,6350,6350,6350,6350,0
|
|
20250307,165400,76506390,6350,6350,6350,6350,0
|
|
20250307,165300,76506390,6350,6350,6350,6350,0
|
|
20250307,165200,76506390,6350,6350,6350,6350,0
|
|
20250307,165100,76506390,6350,6350,6350,6350,0
|
|
20250307,165000,76506390,6350,6350,6350,6350,1236
|
|
20250307,164900,76506390,6350,6350,6350,6350,0
|
|
20250307,164800,76506390,6350,6350,6350,6350,0
|
|
20250307,164700,76506390,6350,6350,6350,6350,0
|
|
20250307,164600,76506390,6350,6350,6350,6350,0
|
|
20250307,164500,76506390,6350,6350,6350,6350,0
|
|
20250307,164400,76506390,6350,6350,6350,6350,0
|
|
20250307,164300,76506390,6350,6350,6350,6350,0
|
|
20250307,164200,76506390,6350,6350,6350,6350,0
|
|
20250307,164100,76506390,6350,6350,6350,6350,0
|
|
20250307,164000,76506390,6350,6350,6350,6350,0
|
|
20250307,163900,76506390,6350,6350,6350,6350,0
|
|
20250307,163800,76506390,6350,6350,6350,6350,0
|
|
20250307,163700,76506390,6350,6350,6350,6350,0
|
|
20250307,163600,76506390,6350,6350,6350,6350,0
|
|
20250307,163500,76506390,6350,6350,6350,6350,0
|
|
20250307,163400,76506390,6350,6350,6350,6350,0
|
|
20250307,163300,76506390,6350,6350,6350,6350,0
|
|
20250307,163200,76506390,6350,6350,6350,6350,0
|
|
20250307,163100,76506390,6350,6350,6350,6350,0
|
|
20250307,163000,76506390,6350,6350,6350,6350,0
|
|
20250307,162900,76506390,6350,6350,6350,6350,0
|
|
20250307,162800,76506390,6350,6350,6350,6350,0
|
|
20250307,162700,76506390,6350,6350,6350,6350,0
|
|
20250307,162600,76506390,6350,6350,6350,6350,0
|
|
20250307,162500,76506390,6350,6350,6350,6350,0
|
|
20250307,162400,76506390,6350,6350,6350,6350,0
|
|
20250307,162300,76506390,6350,6350,6350,6350,0
|
|
20250307,162200,76506390,6350,6350,6350,6350,0
|
|
20250307,162100,76506390,6350,6350,6350,6350,0
|
|
20250307,162000,76506390,6350,6350,6350,6350,1236
|
|
20250307,161900,76506390,6350,6350,6350,6350,0
|
|
20250307,161800,76506390,6350,6350,6350,6350,0
|
|
20250307,161700,76506390,6350,6350,6350,6350,0
|
|
20250307,161600,76506390,6350,6350,6350,6350,0
|
|
20250307,161500,76506390,6350,6350,6350,6350,0
|
|
20250307,161400,76506390,6350,6350,6350,6350,0
|
|
20250307,161300,76506390,6350,6350,6350,6350,0
|
|
20250307,161200,76506390,6350,6350,6350,6350,0
|
|
20250307,161100,76506390,6350,6350,6350,6350,0
|
|
20250307,161000,76506390,6350,6350,6350,6350,0
|
|
20250307,160900,76506390,6350,6350,6350,6350,0
|
|
20250307,160800,76506390,6350,6350,6350,6350,0
|
|
20250307,160700,76506390,6350,6350,6350,6350,0
|
|
20250307,160600,76506390,6350,6350,6350,6350,0
|
|
20250307,160500,76506390,6350,6350,6350,6350,0
|
|
20250307,160400,76506390,6350,6350,6350,6350,0
|
|
20250307,160300,76506390,6350,6350,6350,6350,0
|
|
20250307,160200,76506390,6350,6350,6350,6350,0
|
|
20250307,160100,76506390,6350,6350,6350,6350,0
|
|
20250307,160000,76506390,6350,6350,6350,6350,0
|
|
20250307,155900,76506390,6350,6350,6350,6350,0
|
|
20250307,155800,76506390,6350,6350,6350,6350,0
|
|
20250307,155700,76506390,6350,6350,6350,6350,0
|
|
20250307,155600,76506390,6350,6350,6350,6350,0
|
|
20250307,155500,76506390,6350,6350,6350,6350,0
|
|
20250307,155400,76506390,6350,6350,6350,6350,0
|
|
20250307,155300,76506390,6350,6350,6350,6350,0
|
|
20250307,155200,76506390,6350,6350,6350,6350,0
|
|
20250307,155100,76506390,6350,6350,6350,6350,0
|
|
20250307,155000,76506390,6350,6350,6350,6350,1236
|
|
20250307,154900,76506390,6350,6350,6350,6350,0
|
|
20250307,154800,76506390,6350,6350,6350,6350,0
|
|
20250307,154700,76506390,6350,6350,6350,6350,0
|
|
20250307,154600,76506390,6350,6350,6350,6350,0
|
|
20250307,154500,76506390,6350,6350,6350,6350,0
|
|
20250307,154400,76506390,6350,6350,6350,6350,0
|
|
20250307,154300,76506390,6350,6350,6350,6350,0
|
|
20250307,154200,76506390,6350,6350,6350,6350,0
|
|
20250307,154100,76506390,6350,6350,6350,6350,0
|
|
20250307,154000,76506390,6350,6350,6350,6350,0
|
|
20250307,153900,76506390,6350,6350,6350,6350,0
|
|
20250307,153800,76506390,6350,6350,6350,6350,0
|
|
20250307,153700,76506390,6350,6350,6350,6350,0
|
|
20250307,153600,76506390,6350,6350,6350,6350,0
|
|
20250307,153500,76506390,6350,6350,6350,6350,0
|
|
20250307,153400,76506390,6350,6350,6350,6350,0
|
|
20250307,153300,76506390,6350,6350,6350,6350,0
|
|
20250307,153200,76506390,6350,6350,6350,6350,0
|
|
20250307,153100,76506390,6350,6350,6350,6350,0
|
|
20250307,153000,76506390,6350,6350,6350,6350,1236
|
|
20250307,152900,68657790,6300,6300,6300,6300,0
|
|
20250307,152800,68657790,6300,6300,6300,6300,0
|
|
20250307,152700,68657790,6300,6300,6300,6300,0
|
|
20250307,152600,68657790,6300,6300,6300,6300,0
|
|
20250307,152500,68657790,6300,6300,6300,6300,0
|
|
20250307,152400,68657790,6300,6300,6300,6300,0
|
|
20250307,152300,68657790,6300,6300,6300,6300,0
|
|
20250307,152200,68657790,6300,6300,6300,6300,0
|
|
20250307,152100,68657790,6300,6300,6300,6300,0
|
|
20250307,152000,68657790,6300,6300,6300,6300,0
|
|
20250307,151900,68657790,6300,6300,6300,6300,2
|
|
20250307,151800,68645190,6300,6300,6300,6300,0
|
|
20250307,151700,68645190,6300,6300,6300,6300,0
|
|
20250307,151600,68645190,6300,6300,6320,6300,1103
|
|
20250307,151500,61690800,6290,6290,6290,6290,10
|
|
20250307,151400,61627900,6290,6290,6290,6290,588
|
|
20250307,151300,57929380,6290,6270,6290,6270,63
|
|
20250307,151200,57533800,6270,6270,6270,6270,0
|
|
20250307,151100,57533800,6270,6270,6270,6270,0
|
|
20250307,151000,57533800,6270,6270,6270,6270,0
|
|
20250307,150900,57533800,6270,6270,6270,6270,1
|
|
20250307,150800,57527530,6260,6260,6260,6260,31
|
|
20250307,150700,57333470,6260,6260,6260,6260,1
|
|
20250307,150600,57327210,6260,6260,6260,6260,0
|
|
20250307,150500,57327210,6260,6260,6260,6260,0
|
|
20250307,150400,57327210,6260,6240,6260,6240,3
|
|
20250307,150300,57308470,6270,6270,6270,6270,0
|
|
20250307,150200,57308470,6270,6270,6270,6270,0
|
|
20250307,150100,57308470,6270,6270,6270,6270,0
|
|
20250307,150000,57308470,6270,6270,6270,6270,2
|
|
20250307,145900,57295930,6240,6240,6240,6240,7
|
|
20250307,145800,57252250,6250,6250,6250,6250,0
|
|
20250307,145700,57252250,6250,6250,6250,6250,0
|
|
20250307,145600,57252250,6250,6250,6250,6250,0
|
|
20250307,145500,57252250,6250,6250,6250,6250,0
|
|
20250307,145400,57252250,6250,6250,6250,6250,0
|
|
20250307,145300,57252250,6250,6250,6250,6250,0
|
|
20250307,145200,57252250,6250,6250,6250,6250,0
|
|
20250307,145100,57252250,6250,6250,6250,6250,0
|
|
20250307,145000,57252250,6250,6250,6250,6250,0
|
|
20250307,144900,57252250,6250,6250,6250,6250,0
|
|
20250307,144800,57252250,6250,6250,6250,6250,0
|
|
20250307,144700,57252250,6250,6250,6250,6250,0
|
|
20250307,144600,57252250,6250,6250,6250,6250,0
|
|
20250307,144500,57252250,6250,6250,6250,6250,0
|
|
20250307,144400,57252250,6250,6250,6250,6250,0
|
|
20250307,144300,57252250,6250,6250,6250,6250,0
|
|
20250307,144200,57252250,6250,6250,6250,6250,0
|
|
20250307,144100,57252250,6250,6250,6250,6250,0
|
|
20250307,144000,57252250,6250,6280,6280,6250,303
|
|
20250307,143900,55358470,6280,6280,6280,6280,0
|
|
20250307,143800,55358470,6280,6280,6280,6280,0
|
|
20250307,143700,55358470,6280,6280,6280,6280,0
|
|
20250307,143600,55358470,6280,6280,6280,6280,2
|
|
20250307,143500,55345910,6260,6260,6260,6260,249
|
|
20250307,143400,53787170,6260,6260,6260,6260,0
|
|
20250307,143300,53787170,6260,6260,6260,6260,0
|
|
20250307,143200,53787170,6260,6280,6290,6260,302
|
|
20250307,143100,51896290,6280,6280,6280,6280,2
|
|
20250307,143000,51883730,6290,6290,6290,6290,0
|
|
20250307,142900,51883730,6290,6290,6290,6290,0
|
|
20250307,142800,51883730,6290,6290,6290,6290,0
|
|
20250307,142700,51883730,6290,6290,6290,6290,0
|
|
20250307,142600,51883730,6290,6290,6290,6290,794
|
|
20250307,142500,46889470,6290,6290,6290,6290,1
|
|
20250307,142400,46883180,6300,6300,6300,6300,0
|
|
20250307,142300,46883180,6300,6300,6300,6300,0
|
|
20250307,142200,46883180,6300,6300,6300,6300,0
|
|
20250307,142100,46883180,6300,6300,6300,6300,0
|
|
20250307,142000,46883180,6300,6300,6300,6300,0
|
|
20250307,141900,46883180,6300,6290,6300,6290,3
|
|
20250307,141800,46864300,6260,6280,6280,6260,21
|
|
20250307,141700,46732820,6260,6260,6260,6260,0
|
|
20250307,141600,46732820,6260,6260,6260,6260,0
|
|
20250307,141500,46732820,6260,6260,6260,6260,0
|
|
20250307,141400,46732820,6260,6260,6260,6260,0
|
|
20250307,141300,46732820,6260,6260,6260,6260,0
|
|
20250307,141200,46732820,6260,6260,6260,6260,0
|
|
20250307,141100,46732820,6260,6260,6260,6260,0
|
|
20250307,141000,46732820,6260,6260,6260,6260,72
|
|
20250307,140900,46282100,6260,6260,6260,6260,72
|
|
20250307,140800,45831380,6260,6260,6260,6260,0
|
|
20250307,140700,45831380,6260,6260,6260,6260,0
|
|
20250307,140600,45831380,6260,6260,6260,6260,0
|
|
20250307,140500,45831380,6260,6260,6260,6260,0
|
|
20250307,140400,45831380,6260,6260,6260,6260,0
|
|
20250307,140300,45831380,6260,6260,6260,6260,0
|
|
20250307,140200,45831380,6260,6260,6260,6260,0
|
|
20250307,140100,45831380,6260,6260,6260,6260,0
|
|
20250307,140000,45831380,6260,6260,6260,6260,0
|
|
20250307,135900,45831380,6260,6260,6260,6260,0
|
|
20250307,135800,45831380,6260,6260,6260,6260,0
|
|
20250307,135700,45831380,6260,6260,6260,6260,0
|
|
20250307,135600,45831380,6260,6260,6260,6260,0
|
|
20250307,135500,45831380,6260,6260,6260,6260,0
|
|
20250307,135400,45831380,6260,6260,6260,6260,161
|
|
20250307,135300,44823520,6270,6270,6270,6270,109
|
|
20250307,135200,44140090,6300,6280,6300,6280,90
|
|
20250307,135100,43573260,6270,6270,6270,6270,0
|
|
20250307,135000,43573260,6270,6270,6270,6270,0
|
|
20250307,134900,43573260,6270,6270,6270,6270,0
|
|
20250307,134800,43573260,6270,6270,6270,6270,1
|
|
20250307,134700,43566990,6280,6280,6280,6280,0
|
|
20250307,134600,43566990,6280,6280,6280,6280,0
|
|
20250307,134500,43566990,6280,6280,6280,6280,0
|
|
20250307,134400,43566990,6280,6280,6280,6280,0
|
|
20250307,134300,43566990,6280,6280,6280,6280,0
|
|
20250307,134200,43566990,6280,6280,6280,6280,0
|
|
20250307,134100,43566990,6280,6280,6280,6280,0
|
|
20250307,134000,43566990,6280,6280,6280,6280,0
|
|
20250307,133900,43566990,6280,6280,6280,6280,10
|
|
20250307,133800,43504190,6280,6280,6280,6280,0
|
|
20250307,133700,43504190,6280,6280,6280,6280,0
|
|
20250307,133600,43504190,6280,6280,6280,6280,0
|
|
20250307,133500,43504190,6280,6280,6280,6280,0
|
|
20250307,133400,43504190,6280,6280,6280,6280,0
|
|
20250307,133300,43504190,6280,6280,6280,6280,0
|
|
20250307,133200,43504190,6280,6280,6280,6280,0
|
|
20250307,133100,43504190,6280,6280,6280,6280,0
|
|
20250307,133000,43504190,6280,6280,6280,6280,0
|
|
20250307,132900,43504190,6280,6280,6280,6280,5
|
|
20250307,132800,43472790,6260,6260,6260,6260,0
|
|
20250307,132700,43472790,6260,6260,6260,6260,0
|
|
20250307,132600,43472790,6260,6260,6260,6260,0
|
|
20250307,132500,43472790,6260,6260,6260,6260,0
|
|
20250307,132400,43472790,6260,6260,6260,6260,0
|
|
20250307,132300,43472790,6260,6260,6260,6260,0
|
|
20250307,132200,43472790,6260,6260,6260,6260,0
|
|
20250307,132100,43472790,6260,6260,6260,6260,0
|
|
20250307,132000,43472790,6260,6260,6260,6260,0
|
|
20250307,131900,43472790,6260,6260,6260,6260,0
|
|
20250307,131800,43472790,6260,6260,6260,6260,0
|
|
20250307,131700,43472790,6260,6260,6260,6260,0
|
|
20250307,131600,43472790,6260,6260,6260,6260,0
|
|
20250307,131500,43472790,6260,6260,6260,6260,0
|
|
20250307,131400,43472790,6260,6260,6260,6260,0
|
|
20250307,131300,43472790,6260,6260,6260,6260,50
|
|
20250307,131200,43159790,6270,6270,6270,6270,0
|
|
20250307,131100,43159790,6270,6270,6270,6270,0
|
|
20250307,131000,43159790,6270,6270,6270,6270,5
|
|
20250307,130900,43128440,6270,6270,6270,6270,0
|
|
20250307,130800,43128440,6270,6270,6270,6270,0
|
|
20250307,130700,43128440,6270,6270,6270,6270,1
|
|
20250307,130600,43122170,6260,6260,6260,6260,5
|
|
20250307,130500,43090870,6260,6260,6260,6260,0
|
|
20250307,130400,43090870,6260,6270,6270,6260,100
|
|
20250307,130300,42464860,6270,6270,6270,6270,0
|
|
20250307,130200,42464860,6270,6270,6270,6270,0
|
|
20250307,130100,42464860,6270,6270,6270,6270,0
|
|
20250307,130000,42464860,6270,6270,6270,6270,0
|
|
20250307,125900,42464860,6270,6270,6270,6270,0
|
|
20250307,125800,42464860,6270,6270,6270,6270,0
|
|
20250307,125700,42464860,6270,6270,6270,6270,0
|
|
20250307,125600,42464860,6270,6270,6270,6270,0
|
|
20250307,125500,42464860,6270,6270,6270,6270,0
|
|
20250307,125400,42464860,6270,6270,6270,6270,0
|
|
20250307,125300,42464860,6270,6270,6270,6270,0
|
|
20250307,125200,42464860,6270,6270,6270,6270,0
|
|
20250307,125100,42464860,6270,6270,6270,6270,0
|
|
20250307,125000,42464860,6270,6270,6270,6270,0
|
|
20250307,124900,42464860,6270,6270,6270,6270,0
|
|
20250307,124800,42464860,6270,6270,6270,6270,0
|
|
20250307,124700,42464860,6270,6270,6270,6270,0
|
|
20250307,124600,42464860,6270,6270,6270,6270,0
|
|
20250307,124500,42464860,6270,6270,6270,6270,1
|
|
20250307,124400,42458590,6290,6290,6290,6290,0
|
|
20250307,124300,42458590,6290,6290,6290,6290,0
|
|
20250307,124200,42458590,6290,6290,6290,6290,1
|
|
20250307,124100,42452300,6250,6250,6250,6250,0
|
|
20250307,124000,42452300,6250,6250,6250,6250,0
|
|
20250307,123900,42452300,6250,6270,6300,6250,1390
|
|
20250307,123800,33696060,6260,6260,6260,6260,0
|
|
20250307,123700,33696060,6260,6260,6260,6260,0
|
|
20250307,123600,33696060,6260,6260,6260,6260,0
|
|
20250307,123500,33696060,6260,6260,6260,6260,0
|
|
20250307,123400,33696060,6260,6260,6260,6260,0
|
|
20250307,123300,33696060,6260,6260,6260,6260,0
|
|
20250307,123200,33696060,6260,6260,6260,6260,0
|
|
20250307,123100,33696060,6260,6260,6260,6260,0
|
|
20250307,123000,33696060,6260,6260,6260,6260,0
|
|
20250307,122900,33696060,6260,6260,6260,6260,0
|
|
20250307,122800,33696060,6260,6260,6260,6260,0
|
|
20250307,122700,33696060,6260,6260,6260,6260,0
|
|
20250307,122600,33696060,6260,6260,6260,6260,0
|
|
20250307,122500,33696060,6260,6260,6260,6260,0
|
|
20250307,122400,33696060,6260,6260,6260,6260,10
|
|
20250307,122300,33633460,6260,6260,6260,6260,0
|
|
20250307,122200,33633460,6260,6260,6260,6260,10
|
|
20250307,122100,33570860,6260,6260,6260,6260,0
|
|
20250307,122000,33570860,6260,6260,6260,6260,0
|
|
20250307,121900,33570860,6260,6260,6260,6260,0
|
|
20250307,121800,33570860,6260,6260,6260,6260,0
|
|
20250307,121700,33570860,6260,6260,6260,6260,0
|
|
20250307,121600,33570860,6260,6260,6260,6260,0
|
|
20250307,121500,33570860,6260,6260,6260,6260,0
|
|
20250307,121400,33570860,6260,6260,6260,6260,0
|
|
20250307,121300,33570860,6260,6260,6260,6260,1
|
|
20250307,121200,33564600,6250,6250,6250,6250,0
|
|
20250307,121100,33564600,6250,6250,6250,6250,0
|
|
20250307,121000,33564600,6250,6250,6250,6250,0
|
|
20250307,120900,33564600,6250,6250,6250,6250,0
|
|
20250307,120800,33564600,6250,6250,6250,6250,0
|
|
20250307,120700,33564600,6250,6250,6250,6250,0
|
|
20250307,120600,33564600,6250,6250,6250,6250,0
|
|
20250307,120500,33564600,6250,6250,6250,6250,0
|
|
20250307,120400,33564600,6250,6250,6250,6250,0
|
|
20250307,120300,33564600,6250,6250,6250,6250,0
|
|
20250307,120200,33564600,6250,6250,6250,6250,0
|
|
20250307,120100,33564600,6250,6250,6250,6250,0
|
|
20250307,120000,33564600,6250,6250,6250,6250,0
|
|
20250307,115900,33564600,6250,6250,6250,6250,0
|
|
20250307,115800,33564600,6250,6250,6250,6250,0
|
|
20250307,115700,33564600,6250,6250,6250,6250,0
|
|
20250307,115600,33564600,6250,6250,6250,6250,0
|
|
20250307,115500,33564600,6250,6250,6250,6250,0
|
|
20250307,115400,33564600,6250,6250,6250,6250,0
|
|
20250307,115300,33564600,6250,6250,6250,6250,0
|
|
20250307,115200,33564600,6250,6250,6250,6250,0
|
|
20250307,115100,33564600,6250,6250,6250,6250,0
|
|
20250307,115000,33564600,6250,6250,6250,6250,0
|
|
20250307,114900,33564600,6250,6260,6260,6250,2
|
|
20250307,114800,33552090,6250,6250,6250,6250,41
|
|
20250307,114700,33295840,6260,6260,6260,6260,0
|
|
20250307,114600,33295840,6260,6260,6260,6260,0
|
|
20250307,114500,33295840,6260,6260,6260,6260,8
|
|
20250307,114400,33245760,6270,6270,6270,6270,0
|
|
20250307,114300,33245760,6270,6270,6270,6270,0
|
|
20250307,114200,33245760,6270,6270,6270,6270,0
|
|
20250307,114100,33245760,6270,6270,6270,6270,0
|
|
20250307,114000,33245760,6270,6270,6270,6270,0
|
|
20250307,113900,33245760,6270,6270,6270,6270,0
|
|
20250307,113800,33245760,6270,6270,6270,6270,0
|
|
20250307,113700,33245760,6270,6270,6270,6270,0
|
|
20250307,113600,33245760,6270,6270,6270,6270,0
|
|
20250307,113500,33245760,6270,6270,6270,6270,0
|
|
20250307,113400,33245760,6270,6270,6270,6270,0
|
|
20250307,113300,33245760,6270,6270,6270,6270,0
|
|
20250307,113200,33245760,6270,6270,6270,6270,0
|
|
20250307,113100,33245760,6270,6270,6270,6270,0
|
|
20250307,113000,33245760,6270,6270,6270,6270,0
|
|
20250307,112900,33245760,6270,6270,6270,6270,0
|
|
20250307,112800,33245760,6270,6270,6270,6270,0
|
|
20250307,112700,33245760,6270,6270,6270,6270,0
|
|
20250307,112600,33245760,6270,6270,6270,6270,0
|
|
20250307,112500,33245760,6270,6280,6290,6270,13
|
|
20250307,112400,33164070,6270,6270,6270,6270,0
|
|
20250307,112300,33164070,6270,6270,6270,6270,0
|
|
20250307,112200,33164070,6270,6270,6270,6270,0
|
|
20250307,112100,33164070,6270,6270,6270,6270,0
|
|
20250307,112000,33164070,6270,6270,6270,6270,0
|
|
20250307,111900,33164070,6270,6270,6270,6270,0
|
|
20250307,111800,33164070,6270,6270,6270,6270,0
|
|
20250307,111700,33164070,6270,6270,6270,6270,1
|
|
20250307,111600,33157800,6270,6270,6270,6270,0
|
|
20250307,111500,33157800,6270,6270,6270,6270,19
|
|
20250307,111400,33038670,6270,6270,6270,6270,0
|
|
20250307,111300,33038670,6270,6270,6270,6270,0
|
|
20250307,111200,33038670,6270,6270,6270,6270,0
|
|
20250307,111100,33038670,6270,6270,6270,6270,0
|
|
20250307,111000,33038670,6270,6270,6270,6270,0
|
|
20250307,110900,33038670,6270,6290,6290,6270,43
|
|
20250307,110800,32768380,6290,6290,6290,6290,0
|
|
20250307,110700,32768380,6290,6290,6290,6290,0
|
|
20250307,110600,32768380,6290,6290,6290,6290,0
|
|
20250307,110500,32768380,6290,6290,6290,6290,0
|
|
20250307,110400,32768380,6290,6290,6290,6290,0
|
|
20250307,110300,32768380,6290,6290,6290,6290,9
|
|
20250307,110200,32711770,6290,6290,6290,6290,0
|
|
20250307,110100,32711770,6290,6290,6290,6290,0
|
|
20250307,110000,32711770,6290,6290,6290,6290,0
|
|
20250307,105900,32711770,6290,6290,6290,6290,0
|
|
20250307,105800,32711770,6290,6290,6290,6290,0
|
|
20250307,105700,32711770,6290,6290,6290,6290,0
|
|
20250307,105600,32711770,6290,6290,6290,6290,0
|
|
20250307,105500,32711770,6290,6290,6290,6290,2
|
|
20250307,105400,32699190,6280,6290,6290,6280,498
|
|
20250307,105300,29571740,6300,6300,6300,6300,0
|
|
20250307,105200,29571740,6300,6300,6300,6300,0
|
|
20250307,105100,29571740,6300,6300,6300,6300,0
|
|
20250307,105000,29571740,6300,6300,6300,6300,0
|
|
20250307,104900,29571740,6300,6300,6300,6300,0
|
|
20250307,104800,29571740,6300,6300,6300,6300,0
|
|
20250307,104700,29571740,6300,6300,6300,6300,0
|
|
20250307,104600,29571740,6300,6300,6300,6300,0
|
|
20250307,104500,29571740,6300,6300,6300,6300,0
|
|
20250307,104400,29571740,6300,6300,6300,6300,0
|
|
20250307,104300,29571740,6300,6300,6300,6300,1
|
|
20250307,104200,29565440,6280,6280,6280,6280,0
|
|
20250307,104100,29565440,6280,6280,6280,6280,101
|
|
20250307,104000,28931160,6290,6290,6290,6290,505
|
|
20250307,103900,25754710,6310,6310,6310,6310,0
|
|
20250307,103800,25754710,6310,6310,6310,6310,0
|
|
20250307,103700,25754710,6310,6310,6310,6310,0
|
|
20250307,103600,25754710,6310,6310,6310,6310,0
|
|
20250307,103500,25754710,6310,6300,6310,6290,20
|
|
20250307,103400,25628590,6290,6290,6290,6290,1
|
|
20250307,103300,25622300,6300,6300,6300,6300,0
|
|
20250307,103200,25622300,6300,6300,6300,6300,10
|
|
20250307,103100,25559300,6280,6280,6280,6280,0
|
|
20250307,103000,25559300,6280,6280,6280,6280,0
|
|
20250307,102900,25559300,6280,6280,6280,6280,0
|
|
20250307,102800,25559300,6280,6280,6280,6280,0
|
|
20250307,102700,25559300,6280,6280,6280,6280,0
|
|
20250307,102600,25559300,6280,6280,6280,6280,0
|
|
20250307,102500,25559300,6280,6280,6280,6280,0
|
|
20250307,102400,25559300,6280,6280,6280,6280,0
|
|
20250307,102300,25559300,6280,6280,6280,6280,0
|
|
20250307,102200,25559300,6280,6280,6280,6280,0
|
|
20250307,102100,25559300,6280,6280,6280,6280,0
|
|
20250307,102000,25559300,6280,6280,6280,6280,0
|
|
20250307,101900,25559300,6280,6280,6280,6280,0
|
|
20250307,101800,25559300,6280,6280,6280,6280,0
|
|
20250307,101700,25559300,6280,6280,6280,6280,0
|
|
20250307,101600,25559300,6280,6280,6280,6280,0
|
|
20250307,101500,25559300,6280,6280,6280,6280,0
|
|
20250307,101400,25559300,6280,6280,6280,6280,0
|
|
20250307,101300,25559300,6280,6280,6280,6280,0
|
|
20250307,101200,25559300,6280,6280,6280,6280,0
|
|
20250307,101100,25559300,6280,6280,6280,6280,0
|
|
20250307,101000,25559300,6280,6280,6280,6280,0
|
|
20250307,100900,25559300,6280,6280,6280,6280,0
|
|
20250307,100800,25559300,6280,6280,6280,6280,2
|
|
20250307,100700,25546740,6290,6290,6290,6290,0
|
|
20250307,100600,25546740,6290,6290,6290,6290,1
|
|
20250307,100500,25540450,6290,6290,6290,6290,0
|
|
20250307,100400,25540450,6290,6290,6290,6290,1
|
|
20250307,100300,25534160,6280,6280,6280,6280,0
|
|
20250307,100200,25534160,6280,6280,6280,6280,0
|
|
20250307,100100,25534160,6280,6280,6280,6280,19
|
|
20250307,100000,25414840,6290,6290,6290,6290,0
|
|
20250307,095900,25414840,6290,6290,6290,6290,0
|
|
20250307,095800,25414840,6290,6290,6290,6290,0
|
|
20250307,095700,25414840,6290,6290,6290,6290,1
|
|
20250307,095600,25408550,6310,6300,6310,6300,108
|
|
20250307,095500,24727080,6310,6310,6310,6310,0
|
|
20250307,095400,24727080,6310,6310,6310,6310,0
|
|
20250307,095300,24727080,6310,6310,6310,6310,0
|
|
20250307,095200,24727080,6310,6310,6310,6310,0
|
|
20250307,095100,24727080,6310,6310,6310,6310,0
|
|
20250307,095000,24727080,6310,6310,6310,6310,0
|
|
20250307,094900,24727080,6310,6310,6310,6310,0
|
|
20250307,094800,24727080,6310,6310,6310,6310,2
|
|
20250307,094700,24714460,6320,6320,6320,6320,0
|
|
20250307,094600,24714460,6320,6320,6320,6320,2
|
|
20250307,094500,24701820,6320,6310,6320,6310,6
|
|
20250307,094400,24663910,6300,6300,6300,6300,0
|
|
20250307,094300,24663910,6300,6300,6300,6300,1
|
|
20250307,094200,24657610,6300,6300,6300,6300,0
|
|
20250307,094100,24657610,6300,6290,6400,6290,1729
|
|
20250307,094000,13648930,6290,6290,6290,6290,0
|
|
20250307,093900,13648930,6290,6290,6290,6290,0
|
|
20250307,093800,13648930,6290,6290,6290,6290,15
|
|
20250307,093700,13554580,6270,6270,6270,6270,152
|
|
20250307,093600,12601540,6250,6250,6250,6250,0
|
|
20250307,093500,12601540,6250,6250,6250,6250,0
|
|
20250307,093400,12601540,6250,6250,6250,6250,0
|
|
20250307,093300,12601540,6250,6260,6260,6250,408
|
|
20250307,093200,10050500,6280,6280,6280,6280,0
|
|
20250307,093100,10050500,6280,6280,6280,6280,1
|
|
20250307,093000,10044220,6270,6270,6270,6270,0
|
|
20250307,092900,10044220,6270,6270,6270,6270,0
|
|
20250307,092800,10044220,6270,6270,6270,6270,0
|
|
20250307,092700,10044220,6270,6280,6280,6270,6
|
|
20250307,092600,10006580,6280,6280,6280,6280,50
|
|
20250307,092500,9692580,6290,6250,6290,6250,700
|
|
20250307,092400,5303480,6250,6250,6250,6250,0
|
|
20250307,092300,5303480,6250,6250,6250,6250,2
|
|
20250307,092200,5290980,6250,6250,6250,6250,0
|
|
20250307,092100,5290980,6250,6250,6250,6250,0
|
|
20250307,092000,5290980,6250,6250,6250,6250,0
|
|
20250307,091900,5290980,6250,6250,6250,6250,7
|
|
20250307,091800,5247230,6240,6240,6240,6240,79
|
|
20250307,091700,4754270,6220,6230,6230,6220,120
|
|
20250307,091600,4007760,6240,6240,6240,6240,0
|
|
20250307,091500,4007760,6240,6240,6240,6240,0
|
|
20250307,091400,4007760,6240,6240,6240,6240,0
|
|
20250307,091300,4007760,6240,6240,6240,6240,21
|
|
20250307,091200,3876720,6240,6240,6240,6240,45
|
|
20250307,091100,3595920,6240,6240,6240,6240,6
|
|
20250307,091000,3558480,6240,6240,6240,6240,0
|
|
20250307,090900,3558480,6240,6240,6240,6240,0
|
|
20250307,090800,3558480,6240,6240,6240,6240,0
|
|
20250307,090700,3558480,6240,6240,6240,6240,0
|
|
20250307,090600,3558480,6240,6240,6240,6240,0
|
|
20250307,090500,3558480,6240,6240,6240,6240,0
|
|
20250307,090400,3558480,6240,6240,6240,6240,0
|
|
20250307,090300,3558480,6240,6210,6240,6190,45
|
|
20250307,090200,3279770,6200,6220,6220,6200,268
|
|
20250307,090100,1614600,6220,6210,6220,6210,2
|
|
20250307,090000,1602170,6200,6210,6220,6200,258
|