622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,191900,107658480,6320,6320,6320,6320,695
|
|
20250310,191800,107658480,6320,6320,6320,6320,0
|
|
20250310,191700,107658480,6320,6320,6320,6320,0
|
|
20250310,191600,107658480,6320,6320,6320,6320,0
|
|
20250310,191500,107658480,6320,6320,6320,6320,0
|
|
20250310,191400,107658480,6320,6320,6320,6320,0
|
|
20250310,191300,107658480,6320,6320,6320,6320,0
|
|
20250310,191200,107658480,6320,6320,6320,6320,0
|
|
20250310,191100,107658480,6320,6320,6320,6320,0
|
|
20250310,191000,107658480,6320,6320,6320,6320,0
|
|
20250310,190900,107658480,6320,6320,6320,6320,0
|
|
20250310,190800,107658480,6320,6320,6320,6320,0
|
|
20250310,190700,107658480,6320,6320,6320,6320,0
|
|
20250310,190600,107658480,6320,6320,6320,6320,0
|
|
20250310,190500,107658480,6320,6320,6320,6320,0
|
|
20250310,190400,107658480,6320,6320,6320,6320,0
|
|
20250310,190300,107658480,6320,6320,6320,6320,0
|
|
20250310,190200,107658480,6320,6320,6320,6320,0
|
|
20250310,190100,107658480,6320,6320,6320,6320,0
|
|
20250310,190000,107658480,6320,6320,6320,6320,0
|
|
20250310,185900,107658480,6320,6320,6320,6320,0
|
|
20250310,185800,107658480,6320,6320,6320,6320,0
|
|
20250310,185700,107658480,6320,6320,6320,6320,0
|
|
20250310,185600,107658480,6320,6320,6320,6320,0
|
|
20250310,185500,107658480,6320,6320,6320,6320,0
|
|
20250310,185400,107658480,6320,6320,6320,6320,0
|
|
20250310,185300,107658480,6320,6320,6320,6320,0
|
|
20250310,185200,107658480,6320,6320,6320,6320,0
|
|
20250310,185100,107658480,6320,6320,6320,6320,0
|
|
20250310,185000,107658480,6320,6320,6320,6320,0
|
|
20250310,184900,107658480,6320,6320,6320,6320,695
|
|
20250310,184800,107658480,6320,6320,6320,6320,0
|
|
20250310,184700,107658480,6320,6320,6320,6320,0
|
|
20250310,184600,107658480,6320,6320,6320,6320,0
|
|
20250310,184500,107658480,6320,6320,6320,6320,0
|
|
20250310,184400,107658480,6320,6320,6320,6320,0
|
|
20250310,184300,107658480,6320,6320,6320,6320,0
|
|
20250310,184200,107658480,6320,6320,6320,6320,0
|
|
20250310,184100,107658480,6320,6320,6320,6320,0
|
|
20250310,184000,107658480,6320,6320,6320,6320,0
|
|
20250310,183900,107658480,6320,6320,6320,6320,0
|
|
20250310,183800,107658480,6320,6320,6320,6320,0
|
|
20250310,183700,107658480,6320,6320,6320,6320,0
|
|
20250310,183600,107658480,6320,6320,6320,6320,0
|
|
20250310,183500,107658480,6320,6320,6320,6320,0
|
|
20250310,183400,107658480,6320,6320,6320,6320,0
|
|
20250310,183300,107658480,6320,6320,6320,6320,0
|
|
20250310,183200,107658480,6320,6320,6320,6320,0
|
|
20250310,183100,107658480,6320,6320,6320,6320,0
|
|
20250310,183000,107658480,6320,6320,6320,6320,0
|
|
20250310,182900,107658480,6320,6320,6320,6320,0
|
|
20250310,182800,107658480,6320,6320,6320,6320,0
|
|
20250310,182700,107658480,6320,6320,6320,6320,0
|
|
20250310,182600,107658480,6320,6320,6320,6320,0
|
|
20250310,182500,107658480,6320,6320,6320,6320,0
|
|
20250310,182400,107658480,6320,6320,6320,6320,0
|
|
20250310,182300,107658480,6320,6320,6320,6320,0
|
|
20250310,182200,107658480,6320,6320,6320,6320,0
|
|
20250310,182100,107658480,6320,6320,6320,6320,0
|
|
20250310,182000,107658480,6320,6320,6320,6320,0
|
|
20250310,181900,107658480,6320,6320,6320,6320,695
|
|
20250310,181800,107658480,6320,6320,6320,6320,0
|
|
20250310,181700,107658480,6320,6320,6320,6320,0
|
|
20250310,181600,107658480,6320,6320,6320,6320,0
|
|
20250310,181500,107658480,6320,6320,6320,6320,0
|
|
20250310,181400,107658480,6320,6320,6320,6320,0
|
|
20250310,181300,107658480,6320,6320,6320,6320,0
|
|
20250310,181200,107658480,6320,6320,6320,6320,0
|
|
20250310,181100,107658480,6320,6320,6320,6320,0
|
|
20250310,181000,107658480,6320,6320,6320,6320,0
|
|
20250310,180900,107658480,6320,6320,6320,6320,0
|
|
20250310,180800,107658480,6320,6320,6320,6320,0
|
|
20250310,180700,107658480,6320,6320,6320,6320,0
|
|
20250310,180600,107658480,6320,6320,6320,6320,0
|
|
20250310,180500,107658480,6320,6320,6320,6320,0
|
|
20250310,180400,107658480,6320,6320,6320,6320,0
|
|
20250310,180300,107658480,6320,6320,6320,6320,0
|
|
20250310,180200,107658480,6320,6320,6320,6320,0
|
|
20250310,180100,107658480,6320,6320,6320,6320,0
|
|
20250310,180000,107658480,6320,6320,6320,6320,0
|
|
20250310,175900,107658480,6320,6320,6320,6320,0
|
|
20250310,175800,107658480,6320,6320,6320,6320,0
|
|
20250310,175700,107658480,6320,6320,6320,6320,0
|
|
20250310,175600,107658480,6320,6320,6320,6320,0
|
|
20250310,175500,107658480,6320,6320,6320,6320,0
|
|
20250310,175400,107658480,6320,6320,6320,6320,0
|
|
20250310,175300,107658480,6320,6320,6320,6320,0
|
|
20250310,175200,107658480,6320,6320,6320,6320,0
|
|
20250310,175100,107658480,6320,6320,6320,6320,0
|
|
20250310,175000,107658480,6320,6320,6320,6320,0
|
|
20250310,174900,107658480,6320,6320,6320,6320,695
|
|
20250310,174800,107658480,6320,6320,6320,6320,0
|
|
20250310,174700,107658480,6320,6320,6320,6320,0
|
|
20250310,174600,107658480,6320,6320,6320,6320,0
|
|
20250310,174500,107658480,6320,6320,6320,6320,0
|
|
20250310,174400,107658480,6320,6320,6320,6320,0
|
|
20250310,174300,107658480,6320,6320,6320,6320,0
|
|
20250310,174200,107658480,6320,6320,6320,6320,0
|
|
20250310,174100,107658480,6320,6320,6320,6320,0
|
|
20250310,174000,107658480,6320,6320,6320,6320,0
|
|
20250310,173900,107658480,6320,6320,6320,6320,0
|
|
20250310,173800,107658480,6320,6320,6320,6320,0
|
|
20250310,173700,107658480,6320,6320,6320,6320,0
|
|
20250310,173600,107658480,6320,6320,6320,6320,0
|
|
20250310,173500,107658480,6320,6320,6320,6320,0
|
|
20250310,173400,107658480,6320,6320,6320,6320,0
|
|
20250310,173300,107658480,6320,6320,6320,6320,0
|
|
20250310,173200,107658480,6320,6320,6320,6320,0
|
|
20250310,173100,107658480,6320,6320,6320,6320,0
|
|
20250310,173000,107658480,6320,6320,6320,6320,0
|
|
20250310,172900,107658480,6320,6320,6320,6320,0
|
|
20250310,172800,107658480,6320,6320,6320,6320,0
|
|
20250310,172700,107658480,6320,6320,6320,6320,0
|
|
20250310,172600,107658480,6320,6320,6320,6320,0
|
|
20250310,172500,107658480,6320,6320,6320,6320,0
|
|
20250310,172400,107658480,6320,6320,6320,6320,0
|
|
20250310,172300,107658480,6320,6320,6320,6320,0
|
|
20250310,172200,107658480,6320,6320,6320,6320,0
|
|
20250310,172100,107658480,6320,6320,6320,6320,0
|
|
20250310,172000,107658480,6320,6320,6320,6320,0
|
|
20250310,171900,107658480,6320,6320,6320,6320,695
|
|
20250310,171800,107658480,6320,6320,6320,6320,0
|
|
20250310,171700,107658480,6320,6320,6320,6320,0
|
|
20250310,171600,107658480,6320,6320,6320,6320,0
|
|
20250310,171500,107658480,6320,6320,6320,6320,0
|
|
20250310,171400,107658480,6320,6320,6320,6320,0
|
|
20250310,171300,107658480,6320,6320,6320,6320,0
|
|
20250310,171200,107658480,6320,6320,6320,6320,0
|
|
20250310,171100,107658480,6320,6320,6320,6320,0
|
|
20250310,171000,107658480,6320,6320,6320,6320,0
|
|
20250310,170900,107658480,6320,6320,6320,6320,0
|
|
20250310,170800,107658480,6320,6320,6320,6320,0
|
|
20250310,170700,107658480,6320,6320,6320,6320,0
|
|
20250310,170600,107658480,6320,6320,6320,6320,0
|
|
20250310,170500,107658480,6320,6320,6320,6320,0
|
|
20250310,170400,107658480,6320,6320,6320,6320,0
|
|
20250310,170300,107658480,6320,6320,6320,6320,0
|
|
20250310,170200,107658480,6320,6320,6320,6320,0
|
|
20250310,170100,107658480,6320,6320,6320,6320,0
|
|
20250310,170000,107658480,6320,6320,6320,6320,0
|
|
20250310,165900,107658480,6320,6320,6320,6320,0
|
|
20250310,165800,107658480,6320,6320,6320,6320,0
|
|
20250310,165700,107658480,6320,6320,6320,6320,0
|
|
20250310,165600,107658480,6320,6320,6320,6320,0
|
|
20250310,165500,107658480,6320,6320,6320,6320,0
|
|
20250310,165400,107658480,6320,6320,6320,6320,0
|
|
20250310,165300,107658480,6320,6320,6320,6320,0
|
|
20250310,165200,107658480,6320,6320,6320,6320,0
|
|
20250310,165100,107658480,6320,6320,6320,6320,0
|
|
20250310,165000,107658480,6320,6320,6320,6320,0
|
|
20250310,164900,107658480,6320,6320,6320,6320,695
|
|
20250310,164800,107658480,6320,6320,6320,6320,0
|
|
20250310,164700,107658480,6320,6320,6320,6320,0
|
|
20250310,164600,107658480,6320,6320,6320,6320,0
|
|
20250310,164500,107658480,6320,6320,6320,6320,0
|
|
20250310,164400,107658480,6320,6320,6320,6320,0
|
|
20250310,164300,107658480,6320,6320,6320,6320,0
|
|
20250310,164200,107658480,6320,6320,6320,6320,0
|
|
20250310,164100,107658480,6320,6320,6320,6320,0
|
|
20250310,164000,107658480,6320,6320,6320,6320,0
|
|
20250310,163900,107658480,6320,6320,6320,6320,0
|
|
20250310,163800,107658480,6320,6320,6320,6320,0
|
|
20250310,163700,107658480,6320,6320,6320,6320,0
|
|
20250310,163600,107658480,6320,6320,6320,6320,0
|
|
20250310,163500,107658480,6320,6320,6320,6320,0
|
|
20250310,163400,107658480,6320,6320,6320,6320,0
|
|
20250310,163300,107658480,6320,6320,6320,6320,0
|
|
20250310,163200,107658480,6320,6320,6320,6320,0
|
|
20250310,163100,107658480,6320,6320,6320,6320,0
|
|
20250310,163000,107658480,6320,6320,6320,6320,0
|
|
20250310,162900,107658480,6320,6320,6320,6320,0
|
|
20250310,162800,107658480,6320,6320,6320,6320,0
|
|
20250310,162700,107658480,6320,6320,6320,6320,0
|
|
20250310,162600,107658480,6320,6320,6320,6320,0
|
|
20250310,162500,107658480,6320,6320,6320,6320,0
|
|
20250310,162400,107658480,6320,6320,6320,6320,0
|
|
20250310,162300,107658480,6320,6320,6320,6320,0
|
|
20250310,162200,107658480,6320,6320,6320,6320,0
|
|
20250310,162100,107658480,6320,6320,6320,6320,0
|
|
20250310,162000,107658480,6320,6320,6320,6320,0
|
|
20250310,161900,107658480,6320,6320,6320,6320,695
|
|
20250310,161800,107658480,6320,6320,6320,6320,0
|
|
20250310,161700,107658480,6320,6320,6320,6320,0
|
|
20250310,161600,107658480,6320,6320,6320,6320,0
|
|
20250310,161500,107658480,6320,6320,6320,6320,0
|
|
20250310,161400,107658480,6320,6320,6320,6320,0
|
|
20250310,161300,107658480,6320,6320,6320,6320,0
|
|
20250310,161200,107658480,6320,6320,6320,6320,0
|
|
20250310,161100,107658480,6320,6320,6320,6320,0
|
|
20250310,161000,107658480,6320,6320,6320,6320,0
|
|
20250310,160900,107658480,6320,6320,6320,6320,0
|
|
20250310,160800,107658480,6320,6320,6320,6320,0
|
|
20250310,160700,107658480,6320,6320,6320,6320,0
|
|
20250310,160600,107658480,6320,6320,6320,6320,0
|
|
20250310,160500,107658480,6320,6320,6320,6320,0
|
|
20250310,160400,107658480,6320,6320,6320,6320,0
|
|
20250310,160300,107658480,6320,6320,6320,6320,0
|
|
20250310,160200,107658480,6320,6320,6320,6320,0
|
|
20250310,160100,107658480,6320,6320,6320,6320,0
|
|
20250310,160000,107658480,6320,6320,6320,6320,0
|
|
20250310,155900,107658480,6320,6320,6320,6320,0
|
|
20250310,155800,107658480,6320,6320,6320,6320,0
|
|
20250310,155700,107658480,6320,6320,6320,6320,0
|
|
20250310,155600,107658480,6320,6320,6320,6320,0
|
|
20250310,155500,107658480,6320,6320,6320,6320,0
|
|
20250310,155400,107658480,6320,6320,6320,6320,0
|
|
20250310,155300,107658480,6320,6320,6320,6320,0
|
|
20250310,155200,107658480,6320,6320,6320,6320,0
|
|
20250310,155100,107658480,6320,6320,6320,6320,0
|
|
20250310,155000,107658480,6320,6320,6320,6320,0
|
|
20250310,154900,107658480,6320,6320,6320,6320,695
|
|
20250310,154800,107658480,6320,6320,6320,6320,0
|
|
20250310,154700,107658480,6320,6320,6320,6320,0
|
|
20250310,154600,107658480,6320,6320,6320,6320,0
|
|
20250310,154500,107658480,6320,6320,6320,6320,0
|
|
20250310,154400,107658480,6320,6320,6320,6320,0
|
|
20250310,154300,107658480,6320,6320,6320,6320,0
|
|
20250310,154200,107658480,6320,6320,6320,6320,0
|
|
20250310,154100,107658480,6320,6320,6320,6320,0
|
|
20250310,154000,107658480,6320,6320,6320,6320,0
|
|
20250310,153900,107658480,6320,6320,6320,6320,0
|
|
20250310,153800,107658480,6320,6320,6320,6320,0
|
|
20250310,153700,107658480,6320,6320,6320,6320,0
|
|
20250310,153600,107658480,6320,6320,6320,6320,0
|
|
20250310,153500,107658480,6320,6320,6320,6320,0
|
|
20250310,153400,107658480,6320,6320,6320,6320,0
|
|
20250310,153300,107658480,6320,6320,6320,6320,0
|
|
20250310,153200,107658480,6320,6320,6320,6320,0
|
|
20250310,153100,107658480,6320,6320,6320,6320,0
|
|
20250310,153000,107658480,6320,6320,6320,6320,695
|
|
20250310,152900,103266080,6270,6270,6270,6270,0
|
|
20250310,152800,103266080,6270,6270,6270,6270,0
|
|
20250310,152700,103266080,6270,6270,6270,6270,0
|
|
20250310,152600,103266080,6270,6270,6270,6270,0
|
|
20250310,152500,103266080,6270,6270,6270,6270,0
|
|
20250310,152400,103266080,6270,6270,6270,6270,0
|
|
20250310,152300,103266080,6270,6270,6270,6270,0
|
|
20250310,152200,103266080,6270,6270,6270,6270,0
|
|
20250310,152100,103266080,6270,6270,6270,6270,0
|
|
20250310,152000,103266080,6270,6270,6270,6270,0
|
|
20250310,151900,103266080,6270,6300,6300,6270,294
|
|
20250310,151800,101414450,6300,6300,6300,6300,6
|
|
20250310,151700,101376650,6280,6280,6280,6280,0
|
|
20250310,151600,101376650,6280,6280,6280,6280,239
|
|
20250310,151500,99875730,6280,6280,6280,6280,2
|
|
20250310,151400,99863170,6260,6260,6260,6260,0
|
|
20250310,151300,99863170,6260,6260,6260,6260,0
|
|
20250310,151200,99863170,6260,6260,6260,6260,108
|
|
20250310,151100,99187090,6260,6280,6280,6260,464
|
|
20250310,151000,96277700,6290,6290,6290,6290,0
|
|
20250310,150900,96277700,6290,6290,6290,6290,1
|
|
20250310,150800,96271410,6290,6290,6290,6290,0
|
|
20250310,150700,96271410,6290,6290,6290,6290,0
|
|
20250310,150600,96271410,6290,6290,6290,6290,3
|
|
20250310,150500,96252540,6300,6300,6300,6300,15
|
|
20250310,150400,96158040,6280,6280,6280,6280,0
|
|
20250310,150300,96158040,6280,6280,6280,6280,60
|
|
20250310,150200,95781240,6280,6280,6280,6280,7
|
|
20250310,150100,95737280,6300,6300,6300,6300,0
|
|
20250310,150000,95737280,6300,6300,6300,6300,0
|
|
20250310,145900,95737280,6300,6300,6300,6300,0
|
|
20250310,145800,95737280,6300,6300,6300,6300,0
|
|
20250310,145700,95737280,6300,6300,6300,6300,100
|
|
20250310,145600,95107280,6300,6300,6300,6300,0
|
|
20250310,145500,95107280,6300,6300,6300,6300,0
|
|
20250310,145400,95107280,6300,6300,6300,6300,0
|
|
20250310,145300,95107280,6300,6300,6300,6300,0
|
|
20250310,145200,95107280,6300,6300,6300,6300,50
|
|
20250310,145100,94792280,6310,6310,6310,6310,0
|
|
20250310,145000,94792280,6310,6310,6310,6310,0
|
|
20250310,144900,94792280,6310,6310,6310,6310,0
|
|
20250310,144800,94792280,6310,6310,6310,6310,0
|
|
20250310,144700,94792280,6310,6310,6310,6310,0
|
|
20250310,144600,94792280,6310,6310,6310,6310,0
|
|
20250310,144500,94792280,6310,6300,6310,6300,62
|
|
20250310,144400,94401580,6320,6320,6320,6320,0
|
|
20250310,144300,94401580,6320,6320,6320,6320,0
|
|
20250310,144200,94401580,6320,6320,6320,6320,0
|
|
20250310,144100,94401580,6320,6320,6320,6320,0
|
|
20250310,144000,94401580,6320,6320,6320,6320,0
|
|
20250310,143900,94401580,6320,6320,6320,6320,0
|
|
20250310,143800,94401580,6320,6320,6320,6320,0
|
|
20250310,143700,94401580,6320,6320,6320,6320,0
|
|
20250310,143600,94401580,6320,6320,6320,6320,0
|
|
20250310,143500,94401580,6320,6320,6320,6320,0
|
|
20250310,143400,94401580,6320,6320,6320,6320,0
|
|
20250310,143300,94401580,6320,6320,6320,6320,0
|
|
20250310,143200,94401580,6320,6320,6320,6320,0
|
|
20250310,143100,94401580,6320,6310,6320,6310,2
|
|
20250310,143000,94388950,6300,6300,6300,6300,0
|
|
20250310,142900,94388950,6300,6300,6300,6300,0
|
|
20250310,142800,94388950,6300,6300,6300,6300,0
|
|
20250310,142700,94388950,6300,6300,6300,6300,0
|
|
20250310,142600,94388950,6300,6300,6300,6300,0
|
|
20250310,142500,94388950,6300,6300,6300,6300,0
|
|
20250310,142400,94388950,6300,6300,6300,6300,0
|
|
20250310,142300,94388950,6300,6300,6300,6300,0
|
|
20250310,142200,94388950,6300,6300,6300,6300,0
|
|
20250310,142100,94388950,6300,6300,6300,6300,0
|
|
20250310,142000,94388950,6300,6300,6300,6300,0
|
|
20250310,141900,94388950,6300,6300,6300,6300,0
|
|
20250310,141800,94388950,6300,6300,6300,6300,1
|
|
20250310,141700,94382650,6290,6300,6320,6290,341
|
|
20250310,141600,92235820,6310,6310,6310,6310,0
|
|
20250310,141500,92235820,6310,6310,6310,6310,3
|
|
20250310,141400,92216890,6320,6320,6320,6320,0
|
|
20250310,141300,92216890,6320,6320,6320,6320,0
|
|
20250310,141200,92216890,6320,6320,6320,6320,0
|
|
20250310,141100,92216890,6320,6320,6320,6320,0
|
|
20250310,141000,92216890,6320,6320,6320,6320,0
|
|
20250310,140900,92216890,6320,6320,6320,6320,0
|
|
20250310,140800,92216890,6320,6320,6320,6320,0
|
|
20250310,140700,92216890,6320,6320,6320,6320,0
|
|
20250310,140600,92216890,6320,6320,6320,6320,0
|
|
20250310,140500,92216890,6320,6320,6320,6320,0
|
|
20250310,140400,92216890,6320,6320,6320,6320,0
|
|
20250310,140300,92216890,6320,6320,6320,6320,0
|
|
20250310,140200,92216890,6320,6320,6320,6320,0
|
|
20250310,140100,92216890,6320,6320,6320,6320,0
|
|
20250310,140000,92216890,6320,6320,6320,6320,1
|
|
20250310,135900,92210570,6310,6310,6310,6310,81
|
|
20250310,135800,91699460,6310,6310,6310,6310,0
|
|
20250310,135700,91699460,6310,6310,6310,6310,0
|
|
20250310,135600,91699460,6310,6310,6310,6310,0
|
|
20250310,135500,91699460,6310,6310,6310,6310,0
|
|
20250310,135400,91699460,6310,6310,6310,6310,0
|
|
20250310,135300,91699460,6310,6310,6310,6310,2
|
|
20250310,135200,91686840,6300,6300,6300,6300,0
|
|
20250310,135100,91686840,6300,6300,6300,6300,0
|
|
20250310,135000,91686840,6300,6300,6300,6300,0
|
|
20250310,134900,91686840,6300,6300,6300,6300,200
|
|
20250310,134800,90426840,6310,6310,6310,6310,0
|
|
20250310,134700,90426840,6310,6310,6310,6310,0
|
|
20250310,134600,90426840,6310,6310,6310,6310,0
|
|
20250310,134500,90426840,6310,6310,6310,6310,0
|
|
20250310,134400,90426840,6310,6310,6310,6310,0
|
|
20250310,134300,90426840,6310,6310,6310,6310,0
|
|
20250310,134200,90426840,6310,6310,6310,6310,0
|
|
20250310,134100,90426840,6310,6310,6310,6310,0
|
|
20250310,134000,90426840,6310,6310,6310,6310,0
|
|
20250310,133900,90426840,6310,6310,6310,6310,0
|
|
20250310,133800,90426840,6310,6310,6310,6310,2
|
|
20250310,133700,90414220,6320,6320,6320,6320,0
|
|
20250310,133600,90414220,6320,6320,6320,6320,0
|
|
20250310,133500,90414220,6320,6320,6320,6320,0
|
|
20250310,133400,90414220,6320,6320,6320,6320,0
|
|
20250310,133300,90414220,6320,6320,6320,6320,0
|
|
20250310,133200,90414220,6320,6320,6320,6320,0
|
|
20250310,133100,90414220,6320,6320,6320,6320,0
|
|
20250310,133000,90414220,6320,6320,6320,6320,0
|
|
20250310,132900,90414220,6320,6320,6320,6320,0
|
|
20250310,132800,90414220,6320,6320,6320,6320,0
|
|
20250310,132700,90414220,6320,6320,6320,6320,0
|
|
20250310,132600,90414220,6320,6320,6320,6320,0
|
|
20250310,132500,90414220,6320,6320,6320,6320,0
|
|
20250310,132400,90414220,6320,6320,6320,6320,0
|
|
20250310,132300,90414220,6320,6320,6320,6320,0
|
|
20250310,132200,90414220,6320,6320,6320,6320,0
|
|
20250310,132100,90414220,6320,6320,6320,6320,0
|
|
20250310,132000,90414220,6320,6320,6320,6320,0
|
|
20250310,131900,90414220,6320,6320,6320,6320,0
|
|
20250310,131800,90414220,6320,6320,6320,6320,0
|
|
20250310,131700,90414220,6320,6320,6320,6320,0
|
|
20250310,131600,90414220,6320,6320,6320,6320,0
|
|
20250310,131500,90414220,6320,6320,6320,6320,0
|
|
20250310,131400,90414220,6320,6320,6320,6320,0
|
|
20250310,131300,90414220,6320,6320,6320,6320,0
|
|
20250310,131200,90414220,6320,6300,6320,6300,102
|
|
20250310,131100,89771580,6320,6320,6320,6320,1
|
|
20250310,131000,89765260,6300,6300,6300,6300,0
|
|
20250310,130900,89765260,6300,6300,6300,6300,2
|
|
20250310,130800,89752660,6300,6300,6300,6300,0
|
|
20250310,130700,89752660,6300,6300,6300,6300,0
|
|
20250310,130600,89752660,6300,6300,6300,6300,0
|
|
20250310,130500,89752660,6300,6300,6300,6300,11
|
|
20250310,130400,89683360,6300,6300,6300,6300,0
|
|
20250310,130300,89683360,6300,6300,6300,6300,2
|
|
20250310,130200,89670760,6320,6320,6320,6320,0
|
|
20250310,130100,89670760,6320,6320,6320,6320,0
|
|
20250310,130000,89670760,6320,6320,6320,6320,0
|
|
20250310,125900,89670760,6320,6320,6320,6320,0
|
|
20250310,125800,89670760,6320,6320,6320,6320,0
|
|
20250310,125700,89670760,6320,6320,6320,6320,0
|
|
20250310,125600,89670760,6320,6320,6320,6320,0
|
|
20250310,125500,89670760,6320,6320,6320,6320,0
|
|
20250310,125400,89670760,6320,6320,6320,6320,1
|
|
20250310,125300,89664440,6310,6310,6310,6310,1
|
|
20250310,125200,89658130,6310,6310,6310,6310,0
|
|
20250310,125100,89658130,6310,6310,6310,6310,0
|
|
20250310,125000,89658130,6310,6310,6310,6310,2
|
|
20250310,124900,89645510,6330,6330,6330,6330,0
|
|
20250310,124800,89645510,6330,6330,6330,6330,0
|
|
20250310,124700,89645510,6330,6330,6330,6330,0
|
|
20250310,124600,89645510,6330,6330,6330,6330,2
|
|
20250310,124500,89632850,6320,6320,6320,6320,1
|
|
20250310,124400,89626530,6360,6290,6360,6290,1150
|
|
20250310,124300,82342740,6290,6290,6290,6290,1
|
|
20250310,124200,82336450,6280,6270,6280,6270,1273
|
|
20250310,124100,74344710,6260,6260,6260,6260,0
|
|
20250310,124000,74344710,6260,6260,6260,6260,5
|
|
20250310,123900,74313410,6270,6270,6270,6270,0
|
|
20250310,123800,74313410,6270,6270,6270,6270,2
|
|
20250310,123700,74300870,6260,6260,6260,6260,0
|
|
20250310,123600,74300870,6260,6260,6260,6260,0
|
|
20250310,123500,74300870,6260,6260,6260,6260,0
|
|
20250310,123400,74300870,6260,6260,6260,6260,733
|
|
20250310,123300,69712290,6260,6260,6260,6260,500
|
|
20250310,123200,66582290,6270,6270,6270,6270,0
|
|
20250310,123100,66582290,6270,6265,6270,6265,148
|
|
20250310,123000,65654340,6270,6270,6270,6270,0
|
|
20250310,122900,65654340,6270,6270,6270,6270,0
|
|
20250310,122800,65654340,6270,6270,6270,6270,0
|
|
20250310,122700,65654340,6270,6270,6270,6270,0
|
|
20250310,122600,65654340,6270,6270,6270,6270,0
|
|
20250310,122500,65654340,6270,6270,6270,6270,0
|
|
20250310,122400,65654340,6270,6270,6270,6270,0
|
|
20250310,122300,65654340,6270,6270,6270,6270,0
|
|
20250310,122200,65654340,6270,6270,6270,6270,643
|
|
20250310,122100,61622730,6270,6270,6270,6270,0
|
|
20250310,122000,61622730,6270,6270,6270,6270,0
|
|
20250310,121900,61622730,6270,6270,6270,6270,0
|
|
20250310,121800,61622730,6270,6270,6270,6270,0
|
|
20250310,121700,61622730,6270,6270,6270,6270,0
|
|
20250310,121600,61622730,6270,6270,6270,6270,1
|
|
20250310,121500,61616460,6270,6270,6270,6270,0
|
|
20250310,121400,61616460,6270,6270,6270,6270,156
|
|
20250310,121300,60638340,6270,6270,6270,6270,0
|
|
20250310,121200,60638340,6270,6270,6270,6270,0
|
|
20250310,121100,60638340,6270,6270,6270,6270,0
|
|
20250310,121000,60638340,6270,6270,6270,6270,8
|
|
20250310,120900,60588180,6280,6280,6280,6280,0
|
|
20250310,120800,60588180,6280,6280,6280,6280,0
|
|
20250310,120700,60588180,6280,6280,6280,6280,0
|
|
20250310,120600,60588180,6280,6280,6280,6280,0
|
|
20250310,120500,60588180,6280,6280,6280,6280,0
|
|
20250310,120400,60588180,6280,6280,6280,6280,0
|
|
20250310,120300,60588180,6280,6280,6280,6280,0
|
|
20250310,120200,60588180,6280,6280,6280,6280,0
|
|
20250310,120100,60588180,6280,6280,6280,6280,0
|
|
20250310,120000,60588180,6280,6280,6280,6280,0
|
|
20250310,115900,60588180,6280,6280,6280,6280,0
|
|
20250310,115800,60588180,6280,6280,6280,6280,0
|
|
20250310,115700,60588180,6280,6280,6280,6280,0
|
|
20250310,115600,60588180,6280,6280,6280,6280,0
|
|
20250310,115500,60588180,6280,6280,6280,6280,0
|
|
20250310,115400,60588180,6280,6280,6280,6280,0
|
|
20250310,115300,60588180,6280,6280,6280,6280,0
|
|
20250310,115200,60588180,6280,6280,6280,6280,0
|
|
20250310,115100,60588180,6280,6280,6280,6280,95
|
|
20250310,115000,59991580,6290,6290,6290,6290,0
|
|
20250310,114900,59991580,6290,6290,6290,6290,0
|
|
20250310,114800,59991580,6290,6290,6290,6290,0
|
|
20250310,114700,59991580,6290,6290,6290,6290,0
|
|
20250310,114600,59991580,6290,6290,6290,6290,0
|
|
20250310,114500,59991580,6290,6290,6290,6290,0
|
|
20250310,114400,59991580,6290,6290,6290,6290,1
|
|
20250310,114300,59985290,6290,6290,6290,6290,0
|
|
20250310,114200,59985290,6290,6290,6290,6290,0
|
|
20250310,114100,59985290,6290,6290,6290,6290,0
|
|
20250310,114000,59985290,6290,6290,6290,6290,0
|
|
20250310,113900,59985290,6290,6290,6290,6290,0
|
|
20250310,113800,59985290,6290,6290,6290,6290,0
|
|
20250310,113700,59985290,6290,6290,6290,6290,0
|
|
20250310,113600,59985290,6290,6290,6290,6290,0
|
|
20250310,113500,59985290,6290,6290,6290,6290,0
|
|
20250310,113400,59985290,6290,6290,6290,6290,1
|
|
20250310,113300,59979000,6290,6290,6290,6290,0
|
|
20250310,113200,59979000,6290,6290,6290,6290,0
|
|
20250310,113100,59979000,6290,6290,6290,6290,0
|
|
20250310,113000,59979000,6290,6290,6290,6290,0
|
|
20250310,112900,59979000,6290,6290,6290,6290,0
|
|
20250310,112800,59979000,6290,6290,6290,6290,1
|
|
20250310,112700,59972710,6280,6280,6280,6280,100
|
|
20250310,112600,59344710,6290,6290,6290,6290,0
|
|
20250310,112500,59344710,6290,6290,6290,6290,20
|
|
20250310,112400,59218910,6270,6270,6270,6270,0
|
|
20250310,112300,59218910,6270,6270,6270,6270,0
|
|
20250310,112200,59218910,6270,6270,6270,6270,0
|
|
20250310,112100,59218910,6270,6270,6270,6270,10
|
|
20250310,112000,59156210,6290,6290,6290,6290,0
|
|
20250310,111900,59156210,6290,6290,6290,6290,0
|
|
20250310,111800,59156210,6290,6290,6290,6290,0
|
|
20250310,111700,59156210,6290,6290,6290,6290,0
|
|
20250310,111600,59156210,6290,6290,6290,6290,0
|
|
20250310,111500,59156210,6290,6290,6290,6290,0
|
|
20250310,111400,59156210,6290,6290,6290,6290,0
|
|
20250310,111300,59156210,6290,6270,6290,6270,33
|
|
20250310,111200,58949260,6280,6280,6280,6280,0
|
|
20250310,111100,58949260,6280,6280,6280,6280,0
|
|
20250310,111000,58949260,6280,6280,6280,6280,0
|
|
20250310,110900,58949260,6280,6280,6280,6280,10
|
|
20250310,110800,58886460,6280,6280,6280,6280,0
|
|
20250310,110700,58886460,6280,6280,6280,6280,1
|
|
20250310,110600,58880180,6270,6270,6270,6270,0
|
|
20250310,110500,58880180,6270,6270,6270,6270,0
|
|
20250310,110400,58880180,6270,6270,6270,6270,0
|
|
20250310,110300,58880180,6270,6270,6270,6270,0
|
|
20250310,110200,58880180,6270,6270,6270,6270,0
|
|
20250310,110100,58880180,6270,6270,6270,6270,0
|
|
20250310,110000,58880180,6270,6270,6270,6270,0
|
|
20250310,105900,58880180,6270,6270,6270,6270,0
|
|
20250310,105800,58880180,6270,6270,6270,6270,0
|
|
20250310,105700,58880180,6270,6270,6270,6270,0
|
|
20250310,105600,58880180,6270,6270,6270,6270,0
|
|
20250310,105500,58880180,6270,6270,6270,6270,23
|
|
20250310,105400,58735970,6290,6290,6290,6290,0
|
|
20250310,105300,58735970,6290,6290,6290,6290,0
|
|
20250310,105200,58735970,6290,6290,6290,6290,0
|
|
20250310,105100,58735970,6290,6290,6290,6290,0
|
|
20250310,105000,58735970,6290,6290,6290,6290,0
|
|
20250310,104900,58735970,6290,6290,6290,6290,0
|
|
20250310,104800,58735970,6290,6290,6290,6290,1000
|
|
20250310,104700,52445970,6290,6290,6290,6290,0
|
|
20250310,104600,52445970,6290,6290,6290,6290,0
|
|
20250310,104500,52445970,6290,6290,6290,6290,0
|
|
20250310,104400,52445970,6290,6290,6290,6290,0
|
|
20250310,104300,52445970,6290,6290,6290,6290,0
|
|
20250310,104200,52445970,6290,6290,6290,6290,0
|
|
20250310,104100,52445970,6290,6290,6290,6290,0
|
|
20250310,104000,52445970,6290,6290,6290,6290,0
|
|
20250310,103900,52445970,6290,6290,6290,6290,1
|
|
20250310,103800,52439680,6290,6290,6290,6290,0
|
|
20250310,103700,52439680,6290,6280,6290,6280,15
|
|
20250310,103600,52345360,6260,6260,6260,6260,0
|
|
20250310,103500,52345360,6260,6260,6260,6260,0
|
|
20250310,103400,52345360,6260,6260,6260,6260,0
|
|
20250310,103300,52345360,6260,6270,6270,6260,111
|
|
20250310,103200,51649490,6260,6260,6260,6260,0
|
|
20250310,103100,51649490,6260,6260,6260,6260,28
|
|
20250310,103000,51474210,6260,6260,6260,6260,0
|
|
20250310,102900,51474210,6260,6270,6270,6260,32
|
|
20250310,102800,51273600,6290,6290,6290,6290,0
|
|
20250310,102700,51273600,6290,6290,6290,6290,0
|
|
20250310,102600,51273600,6290,6290,6290,6290,0
|
|
20250310,102500,51273600,6290,6290,6290,6290,0
|
|
20250310,102400,51273600,6290,6290,6290,6290,0
|
|
20250310,102300,51273600,6290,6290,6290,6290,0
|
|
20250310,102200,51273600,6290,6290,6290,6290,1
|
|
20250310,102100,51267310,6300,6300,6300,6300,0
|
|
20250310,102000,51267310,6300,6300,6300,6300,0
|
|
20250310,101900,51267310,6300,6300,6300,6300,0
|
|
20250310,101800,51267310,6300,6300,6300,6300,0
|
|
20250310,101700,51267310,6300,6300,6300,6300,0
|
|
20250310,101600,51267310,6300,6300,6300,6300,0
|
|
20250310,101500,51267310,6300,6300,6300,6300,0
|
|
20250310,101400,51267310,6300,6300,6300,6300,0
|
|
20250310,101300,51267310,6300,6300,6300,6300,4
|
|
20250310,101200,51242110,6260,6260,6260,6260,0
|
|
20250310,101100,51242110,6260,6260,6260,6260,0
|
|
20250310,101000,51242110,6260,6260,6260,6260,0
|
|
20250310,100900,51242110,6260,6260,6260,6260,0
|
|
20250310,100800,51242110,6260,6260,6260,6260,0
|
|
20250310,100700,51242110,6260,6260,6260,6260,0
|
|
20250310,100600,51242110,6260,6260,6260,6260,0
|
|
20250310,100500,51242110,6260,6260,6260,6260,0
|
|
20250310,100400,51242110,6260,6260,6260,6260,0
|
|
20250310,100300,51242110,6260,6260,6260,6260,0
|
|
20250310,100200,51242110,6260,6270,6270,6260,388
|
|
20250310,100100,48813220,6300,6300,6300,6300,0
|
|
20250310,100000,48813220,6300,6300,6300,6300,0
|
|
20250310,095900,48813220,6300,6300,6300,6300,0
|
|
20250310,095800,48813220,6300,6300,6300,6300,0
|
|
20250310,095700,48813220,6300,6300,6300,6300,0
|
|
20250310,095600,48813220,6300,6300,6300,6300,0
|
|
20250310,095500,48813220,6300,6290,6300,6290,64
|
|
20250310,095400,48410040,6290,6290,6290,6290,3
|
|
20250310,095300,48391170,6290,6290,6290,6290,99
|
|
20250310,095200,47768460,6290,6270,6290,6270,8
|
|
20250310,095100,47718160,6300,6300,6300,6300,0
|
|
20250310,095000,47718160,6300,6300,6300,6300,0
|
|
20250310,094900,47718160,6300,6270,6300,6270,100
|
|
20250310,094800,47088380,6260,6270,6270,6260,501
|
|
20250310,094700,43947120,6240,6240,6240,6240,0
|
|
20250310,094600,43947120,6240,6240,6240,6240,0
|
|
20250310,094500,43947120,6240,6270,6270,6240,599
|
|
20250310,094400,40195770,6270,6290,6340,6270,336
|
|
20250310,094300,38067600,6280,6270,6280,6270,501
|
|
20250310,094200,34921330,6280,6270,6280,6270,346
|
|
20250310,094100,32751900,6300,6230,6310,6230,1476
|
|
20250310,094000,23474510,6220,6220,6220,6220,0
|
|
20250310,093900,23474510,6220,6220,6220,6220,15
|
|
20250310,093800,23381210,6220,6220,6220,6220,0
|
|
20250310,093700,23381210,6220,6220,6220,6220,23
|
|
20250310,093600,23238150,6210,6210,6210,6210,0
|
|
20250310,093500,23238150,6210,6210,6210,6210,85
|
|
20250310,093400,22710300,6210,6210,6210,6210,0
|
|
20250310,093300,22710300,6210,6210,6210,6210,0
|
|
20250310,093200,22710300,6210,6210,6210,6210,0
|
|
20250310,093100,22710300,6210,6210,6210,6210,254
|
|
20250310,093000,21132960,6210,6210,6210,6210,0
|
|
20250310,092900,21132960,6210,6210,6210,6210,1
|
|
20250310,092800,21126750,6210,6210,6210,6210,0
|
|
20250310,092700,21126750,6210,6210,6210,6210,2
|
|
20250310,092600,21114330,6200,6200,6200,6200,0
|
|
20250310,092500,21114330,6200,6200,6200,6200,0
|
|
20250310,092400,21114330,6200,6210,6210,6200,1241
|
|
20250310,092300,13413180,6220,6260,6260,6220,1086
|
|
20250310,092200,6639610,6280,6280,6280,6280,0
|
|
20250310,092100,6639610,6280,6280,6280,6280,1
|
|
20250310,092000,6633330,6260,6260,6260,6260,0
|
|
20250310,091900,6633330,6260,6260,6260,6260,1
|
|
20250310,091800,6627070,6290,6290,6290,6290,0
|
|
20250310,091700,6627070,6290,6290,6290,6290,0
|
|
20250310,091600,6627070,6290,6290,6290,6290,0
|
|
20250310,091500,6627070,6290,6290,6290,6290,0
|
|
20250310,091400,6627070,6290,6290,6290,6290,32
|
|
20250310,091300,6425790,6270,6270,6270,6270,0
|
|
20250310,091200,6425790,6270,6270,6270,6270,0
|
|
20250310,091100,6425790,6270,6270,6270,6270,284
|
|
20250310,091000,4645110,6250,6250,6250,6250,0
|
|
20250310,090900,4645110,6250,6250,6250,6250,1
|
|
20250310,090800,4638860,6270,6270,6270,6270,18
|
|
20250310,090700,4526000,6250,6270,6270,6250,476
|
|
20250310,090600,1550400,6290,6290,6290,6290,0
|
|
20250310,090500,1550400,6290,6290,6290,6290,41
|
|
20250310,090400,1292510,6310,6310,6310,6310,0
|
|
20250310,090300,1292510,6310,6310,6310,6310,0
|
|
20250310,090200,1292510,6310,6300,6310,6280,69
|
|
20250310,090100,858460,6310,6310,6310,6310,2
|
|
20250310,090000,845840,6340,6360,6360,6340,133
|