622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,191900,147017135,6520,6520,6520,6520,50
|
|
20250312,191800,147017135,6520,6520,6520,6520,0
|
|
20250312,191700,147017135,6520,6520,6520,6520,0
|
|
20250312,191600,147017135,6520,6520,6520,6520,0
|
|
20250312,191500,147017135,6520,6520,6520,6520,0
|
|
20250312,191400,147017135,6520,6520,6520,6520,0
|
|
20250312,191300,147017135,6520,6520,6520,6520,0
|
|
20250312,191200,147017135,6520,6520,6520,6520,0
|
|
20250312,191100,147017135,6520,6520,6520,6520,0
|
|
20250312,191000,147017135,6520,6520,6520,6520,0
|
|
20250312,190900,147017135,6520,6520,6520,6520,0
|
|
20250312,190800,147017135,6520,6520,6520,6520,0
|
|
20250312,190700,147017135,6520,6520,6520,6520,0
|
|
20250312,190600,147017135,6520,6520,6520,6520,0
|
|
20250312,190500,147017135,6520,6520,6520,6520,0
|
|
20250312,190400,147017135,6520,6520,6520,6520,0
|
|
20250312,190300,147017135,6520,6520,6520,6520,0
|
|
20250312,190200,147017135,6520,6520,6520,6520,0
|
|
20250312,190100,147017135,6520,6520,6520,6520,0
|
|
20250312,190000,147017135,6520,6520,6520,6520,0
|
|
20250312,185900,147017135,6520,6520,6520,6520,0
|
|
20250312,185800,147017135,6520,6520,6520,6520,0
|
|
20250312,185700,147017135,6520,6520,6520,6520,0
|
|
20250312,185600,147017135,6520,6520,6520,6520,0
|
|
20250312,185500,147017135,6520,6520,6520,6520,0
|
|
20250312,185400,147017135,6520,6520,6520,6520,0
|
|
20250312,185300,147017135,6520,6520,6520,6520,0
|
|
20250312,185200,147017135,6520,6520,6520,6520,0
|
|
20250312,185100,147017135,6520,6520,6520,6520,0
|
|
20250312,185000,147017135,6520,6520,6520,6520,0
|
|
20250312,184900,147017135,6520,6520,6520,6520,50
|
|
20250312,184800,147017135,6520,6520,6520,6520,0
|
|
20250312,184700,147017135,6520,6520,6520,6520,0
|
|
20250312,184600,147017135,6520,6520,6520,6520,0
|
|
20250312,184500,147017135,6520,6520,6520,6520,0
|
|
20250312,184400,147017135,6520,6520,6520,6520,0
|
|
20250312,184300,147017135,6520,6520,6520,6520,0
|
|
20250312,184200,147017135,6520,6520,6520,6520,0
|
|
20250312,184100,147017135,6520,6520,6520,6520,0
|
|
20250312,184000,147017135,6520,6520,6520,6520,0
|
|
20250312,183900,147017135,6520,6520,6520,6520,0
|
|
20250312,183800,147017135,6520,6520,6520,6520,0
|
|
20250312,183700,147017135,6520,6520,6520,6520,0
|
|
20250312,183600,147017135,6520,6520,6520,6520,0
|
|
20250312,183500,147017135,6520,6520,6520,6520,0
|
|
20250312,183400,147017135,6520,6520,6520,6520,0
|
|
20250312,183300,147017135,6520,6520,6520,6520,0
|
|
20250312,183200,147017135,6520,6520,6520,6520,0
|
|
20250312,183100,147017135,6520,6520,6520,6520,0
|
|
20250312,183000,147017135,6520,6520,6520,6520,0
|
|
20250312,182900,147017135,6520,6520,6520,6520,0
|
|
20250312,182800,147017135,6520,6520,6520,6520,0
|
|
20250312,182700,147017135,6520,6520,6520,6520,0
|
|
20250312,182600,147017135,6520,6520,6520,6520,0
|
|
20250312,182500,147017135,6520,6520,6520,6520,0
|
|
20250312,182400,147017135,6520,6520,6520,6520,0
|
|
20250312,182300,147017135,6520,6520,6520,6520,0
|
|
20250312,182200,147017135,6520,6520,6520,6520,0
|
|
20250312,182100,147017135,6520,6520,6520,6520,0
|
|
20250312,182000,147017135,6520,6520,6520,6520,0
|
|
20250312,181900,147017135,6520,6520,6520,6520,50
|
|
20250312,181800,147017135,6520,6520,6520,6520,0
|
|
20250312,181700,147017135,6520,6520,6520,6520,0
|
|
20250312,181600,147017135,6520,6520,6520,6520,0
|
|
20250312,181500,147017135,6520,6520,6520,6520,0
|
|
20250312,181400,147017135,6520,6520,6520,6520,0
|
|
20250312,181300,147017135,6520,6520,6520,6520,0
|
|
20250312,181200,147017135,6520,6520,6520,6520,0
|
|
20250312,181100,147017135,6520,6520,6520,6520,0
|
|
20250312,181000,147017135,6520,6520,6520,6520,0
|
|
20250312,180900,147017135,6520,6520,6520,6520,0
|
|
20250312,180800,147017135,6520,6520,6520,6520,0
|
|
20250312,180700,147017135,6520,6520,6520,6520,0
|
|
20250312,180600,147017135,6520,6520,6520,6520,0
|
|
20250312,180500,147017135,6520,6520,6520,6520,0
|
|
20250312,180400,147017135,6520,6520,6520,6520,0
|
|
20250312,180300,147017135,6520,6520,6520,6520,0
|
|
20250312,180200,147017135,6520,6520,6520,6520,0
|
|
20250312,180100,147017135,6520,6520,6520,6520,0
|
|
20250312,180000,147017135,6520,6520,6520,6520,0
|
|
20250312,175900,147017135,6520,6520,6520,6520,0
|
|
20250312,175800,147017135,6520,6520,6520,6520,0
|
|
20250312,175700,147017135,6520,6520,6520,6520,0
|
|
20250312,175600,147017135,6520,6520,6520,6520,0
|
|
20250312,175500,147017135,6520,6520,6520,6520,0
|
|
20250312,175400,147017135,6520,6520,6520,6520,0
|
|
20250312,175300,147017135,6520,6520,6520,6520,0
|
|
20250312,175200,147017135,6520,6520,6520,6520,0
|
|
20250312,175100,147017135,6520,6520,6520,6520,0
|
|
20250312,175000,147017135,6520,6520,6520,6520,0
|
|
20250312,174900,147017135,6520,6520,6520,6520,50
|
|
20250312,174800,147017135,6520,6520,6520,6520,0
|
|
20250312,174700,147017135,6520,6520,6520,6520,0
|
|
20250312,174600,147017135,6520,6520,6520,6520,0
|
|
20250312,174500,147017135,6520,6520,6520,6520,0
|
|
20250312,174400,147017135,6520,6520,6520,6520,0
|
|
20250312,174300,147017135,6520,6520,6520,6520,0
|
|
20250312,174200,147017135,6520,6520,6520,6520,0
|
|
20250312,174100,147017135,6520,6520,6520,6520,0
|
|
20250312,174000,147017135,6520,6520,6520,6520,0
|
|
20250312,173900,147017135,6520,6520,6520,6520,0
|
|
20250312,173800,147017135,6520,6520,6520,6520,0
|
|
20250312,173700,147017135,6520,6520,6520,6520,0
|
|
20250312,173600,147017135,6520,6520,6520,6520,0
|
|
20250312,173500,147017135,6520,6520,6520,6520,0
|
|
20250312,173400,147017135,6520,6520,6520,6520,0
|
|
20250312,173300,147017135,6520,6520,6520,6520,0
|
|
20250312,173200,147017135,6520,6520,6520,6520,0
|
|
20250312,173100,147017135,6520,6520,6520,6520,0
|
|
20250312,173000,147017135,6520,6520,6520,6520,0
|
|
20250312,172900,147017135,6520,6520,6520,6520,0
|
|
20250312,172800,147017135,6520,6520,6520,6520,0
|
|
20250312,172700,147017135,6520,6520,6520,6520,0
|
|
20250312,172600,147017135,6520,6520,6520,6520,0
|
|
20250312,172500,147017135,6520,6520,6520,6520,0
|
|
20250312,172400,147017135,6520,6520,6520,6520,0
|
|
20250312,172300,147017135,6520,6520,6520,6520,0
|
|
20250312,172200,147017135,6520,6520,6520,6520,0
|
|
20250312,172100,147017135,6520,6520,6520,6520,0
|
|
20250312,172000,147017135,6520,6520,6520,6520,0
|
|
20250312,171900,147017135,6520,6520,6520,6520,50
|
|
20250312,171800,147017135,6520,6520,6520,6520,0
|
|
20250312,171700,147017135,6520,6520,6520,6520,0
|
|
20250312,171600,147017135,6520,6520,6520,6520,0
|
|
20250312,171500,147017135,6520,6520,6520,6520,0
|
|
20250312,171400,147017135,6520,6520,6520,6520,0
|
|
20250312,171300,147017135,6520,6520,6520,6520,0
|
|
20250312,171200,147017135,6520,6520,6520,6520,0
|
|
20250312,171100,147017135,6520,6520,6520,6520,0
|
|
20250312,171000,147017135,6520,6520,6520,6520,0
|
|
20250312,170900,147017135,6520,6520,6520,6520,0
|
|
20250312,170800,147017135,6520,6520,6520,6520,0
|
|
20250312,170700,147017135,6520,6520,6520,6520,0
|
|
20250312,170600,147017135,6520,6520,6520,6520,0
|
|
20250312,170500,147017135,6520,6520,6520,6520,0
|
|
20250312,170400,147017135,6520,6520,6520,6520,0
|
|
20250312,170300,147017135,6520,6520,6520,6520,0
|
|
20250312,170200,147017135,6520,6520,6520,6520,0
|
|
20250312,170100,147017135,6520,6520,6520,6520,0
|
|
20250312,170000,147017135,6520,6520,6520,6520,0
|
|
20250312,165900,147017135,6520,6520,6520,6520,0
|
|
20250312,165800,147017135,6520,6520,6520,6520,0
|
|
20250312,165700,147017135,6520,6520,6520,6520,0
|
|
20250312,165600,147017135,6520,6520,6520,6520,0
|
|
20250312,165500,147017135,6520,6520,6520,6520,0
|
|
20250312,165400,147017135,6520,6520,6520,6520,0
|
|
20250312,165300,147017135,6520,6520,6520,6520,0
|
|
20250312,165200,147017135,6520,6520,6520,6520,0
|
|
20250312,165100,147017135,6520,6520,6520,6520,0
|
|
20250312,165000,147017135,6520,6520,6520,6520,0
|
|
20250312,164900,147017135,6520,6520,6520,6520,50
|
|
20250312,164800,147017135,6520,6520,6520,6520,0
|
|
20250312,164700,147017135,6520,6520,6520,6520,0
|
|
20250312,164600,147017135,6520,6520,6520,6520,0
|
|
20250312,164500,147017135,6520,6520,6520,6520,0
|
|
20250312,164400,147017135,6520,6520,6520,6520,0
|
|
20250312,164300,147017135,6520,6520,6520,6520,0
|
|
20250312,164200,147017135,6520,6520,6520,6520,0
|
|
20250312,164100,147017135,6520,6520,6520,6520,0
|
|
20250312,164000,147017135,6520,6520,6520,6520,0
|
|
20250312,163900,147017135,6520,6520,6520,6520,0
|
|
20250312,163800,147017135,6520,6520,6520,6520,0
|
|
20250312,163700,147017135,6520,6520,6520,6520,0
|
|
20250312,163600,147017135,6520,6520,6520,6520,0
|
|
20250312,163500,147017135,6520,6520,6520,6520,0
|
|
20250312,163400,147017135,6520,6520,6520,6520,0
|
|
20250312,163300,147017135,6520,6520,6520,6520,0
|
|
20250312,163200,147017135,6520,6520,6520,6520,0
|
|
20250312,163100,147017135,6520,6520,6520,6520,0
|
|
20250312,163000,147017135,6520,6520,6520,6520,0
|
|
20250312,162900,147017135,6520,6520,6520,6520,0
|
|
20250312,162800,147017135,6520,6520,6520,6520,0
|
|
20250312,162700,147017135,6520,6520,6520,6520,0
|
|
20250312,162600,147017135,6520,6520,6520,6520,0
|
|
20250312,162500,147017135,6520,6520,6520,6520,0
|
|
20250312,162400,147017135,6520,6520,6520,6520,0
|
|
20250312,162300,147017135,6520,6520,6520,6520,0
|
|
20250312,162200,147017135,6520,6520,6520,6520,0
|
|
20250312,162100,147017135,6520,6520,6520,6520,0
|
|
20250312,162000,147017135,6520,6520,6520,6520,0
|
|
20250312,161900,147017135,6520,6520,6520,6520,50
|
|
20250312,161800,147017135,6520,6520,6520,6520,0
|
|
20250312,161700,147017135,6520,6520,6520,6520,0
|
|
20250312,161600,147017135,6520,6520,6520,6520,0
|
|
20250312,161500,147017135,6520,6520,6520,6520,0
|
|
20250312,161400,147017135,6520,6520,6520,6520,0
|
|
20250312,161300,147017135,6520,6520,6520,6520,0
|
|
20250312,161200,147017135,6520,6520,6520,6520,0
|
|
20250312,161100,147017135,6520,6520,6520,6520,0
|
|
20250312,161000,147017135,6520,6520,6520,6520,0
|
|
20250312,160900,147017135,6520,6520,6520,6520,0
|
|
20250312,160800,147017135,6520,6520,6520,6520,0
|
|
20250312,160700,147017135,6520,6520,6520,6520,0
|
|
20250312,160600,147017135,6520,6520,6520,6520,0
|
|
20250312,160500,147017135,6520,6520,6520,6520,0
|
|
20250312,160400,147017135,6520,6520,6520,6520,0
|
|
20250312,160300,147017135,6520,6520,6520,6520,0
|
|
20250312,160200,147017135,6520,6520,6520,6520,0
|
|
20250312,160100,147017135,6520,6520,6520,6520,0
|
|
20250312,160000,147017135,6520,6520,6520,6520,0
|
|
20250312,155900,147017135,6520,6520,6520,6520,0
|
|
20250312,155800,147017135,6520,6520,6520,6520,0
|
|
20250312,155700,147017135,6520,6520,6520,6520,0
|
|
20250312,155600,147017135,6520,6520,6520,6520,0
|
|
20250312,155500,147017135,6520,6520,6520,6520,0
|
|
20250312,155400,147017135,6520,6520,6520,6520,0
|
|
20250312,155300,147017135,6520,6520,6520,6520,0
|
|
20250312,155200,147017135,6520,6520,6520,6520,0
|
|
20250312,155100,147017135,6520,6520,6520,6520,0
|
|
20250312,155000,147017135,6520,6520,6520,6520,0
|
|
20250312,154900,147017135,6520,6520,6520,6520,50
|
|
20250312,154800,147017135,6520,6520,6520,6520,0
|
|
20250312,154700,147017135,6520,6520,6520,6520,0
|
|
20250312,154600,147017135,6520,6520,6520,6520,0
|
|
20250312,154500,147017135,6520,6520,6520,6520,0
|
|
20250312,154400,147017135,6520,6520,6520,6520,0
|
|
20250312,154300,147017135,6520,6520,6520,6520,0
|
|
20250312,154200,147017135,6520,6520,6520,6520,0
|
|
20250312,154100,147017135,6520,6520,6520,6520,0
|
|
20250312,154000,147017135,6520,6520,6520,6520,0
|
|
20250312,153900,147017135,6520,6520,6520,6520,0
|
|
20250312,153800,147017135,6520,6520,6520,6520,0
|
|
20250312,153700,147017135,6520,6520,6520,6520,0
|
|
20250312,153600,147017135,6520,6520,6520,6520,0
|
|
20250312,153500,147017135,6520,6520,6520,6520,0
|
|
20250312,153400,147017135,6520,6520,6520,6520,0
|
|
20250312,153300,147017135,6520,6520,6520,6520,0
|
|
20250312,153200,147017135,6520,6520,6520,6520,0
|
|
20250312,153100,147017135,6520,6520,6520,6520,0
|
|
20250312,153000,147017135,6520,6520,6520,6520,50
|
|
20250312,152900,146691135,6500,6500,6500,6500,0
|
|
20250312,152800,146691135,6500,6500,6500,6500,0
|
|
20250312,152700,146691135,6500,6500,6500,6500,0
|
|
20250312,152600,146691135,6500,6500,6500,6500,0
|
|
20250312,152500,146691135,6500,6500,6500,6500,0
|
|
20250312,152400,146691135,6500,6500,6500,6500,0
|
|
20250312,152300,146691135,6500,6500,6500,6500,0
|
|
20250312,152200,146691135,6500,6500,6500,6500,0
|
|
20250312,152100,146691135,6500,6500,6500,6500,0
|
|
20250312,152000,146691135,6500,6500,6500,6500,0
|
|
20250312,151900,146691135,6500,6520,6520,6500,465
|
|
20250312,151800,143659475,6520,6520,6520,6520,17
|
|
20250312,151700,143548635,6520,6520,6520,6520,0
|
|
20250312,151600,143548635,6520,6520,6520,6520,0
|
|
20250312,151500,143548635,6520,6520,6520,6520,30
|
|
20250312,151400,143353035,6540,6540,6540,6540,100
|
|
20250312,151300,142699035,6530,6530,6530,6530,0
|
|
20250312,151200,142699035,6530,6530,6530,6530,0
|
|
20250312,151100,142699035,6530,6530,6530,6530,500
|
|
20250312,151000,139434035,6530,6530,6530,6530,0
|
|
20250312,150900,139434035,6530,6530,6530,6530,0
|
|
20250312,150800,139434035,6530,6530,6530,6530,1
|
|
20250312,150700,139427505,6540,6520,6540,6520,1531
|
|
20250312,150600,129417505,6520,6510,6520,6510,8
|
|
20250312,150500,129365365,6500,6500,6500,6500,50
|
|
20250312,150400,129040365,6500,6510,6510,6500,300
|
|
20250312,150300,127089585,6510,6510,6510,6510,10
|
|
20250312,150200,127024485,6510,6510,6510,6510,20
|
|
20250312,150100,126894285,6510,6500,6510,6500,337
|
|
20250312,150000,124700785,6480,6490,6500,6480,2925
|
|
20250312,145900,105694435,6480,6480,6480,6480,989
|
|
20250312,145800,99285715,6470,6470,6470,6470,0
|
|
20250312,145700,99285715,6470,6470,6470,6470,125
|
|
20250312,145600,98476965,6470,6470,6470,6470,1
|
|
20250312,145500,98470495,6480,6480,6480,6480,0
|
|
20250312,145400,98470495,6480,6460,6480,6460,97
|
|
20250312,145300,97843705,6460,6460,6460,6460,0
|
|
20250312,145200,97843705,6460,6460,6460,6460,10
|
|
20250312,145100,97779105,6460,6460,6460,6460,0
|
|
20250312,145000,97779105,6460,6460,6460,6460,143
|
|
20250312,144900,96855325,6480,6480,6480,6480,0
|
|
20250312,144800,96855325,6480,6460,6480,6460,300
|
|
20250312,144700,94911675,6460,6450,6460,6450,226
|
|
20250312,144600,93452485,6440,6440,6440,6440,0
|
|
20250312,144500,93452485,6440,6440,6440,6440,0
|
|
20250312,144400,93452485,6440,6440,6440,6440,76
|
|
20250312,144300,92963045,6440,6440,6440,6440,0
|
|
20250312,144200,92963045,6440,6440,6440,6440,202
|
|
20250312,144100,91662165,6440,6440,6440,6440,0
|
|
20250312,144000,91662165,6440,6440,6440,6440,0
|
|
20250312,143900,91662165,6440,6450,6450,6440,12
|
|
20250312,143800,91584785,6440,6440,6440,6440,0
|
|
20250312,143700,91584785,6440,6430,6440,6430,302
|
|
20250312,143600,89639965,6430,6430,6430,6430,5
|
|
20250312,143500,89607815,6440,6440,6440,6440,0
|
|
20250312,143400,89607815,6440,6440,6440,6440,0
|
|
20250312,143300,89607815,6440,6440,6440,6440,1
|
|
20250312,143200,89601375,6440,6440,6440,6440,0
|
|
20250312,143100,89601375,6440,6440,6440,6440,88
|
|
20250312,143000,89034655,6440,6440,6440,6440,347
|
|
20250312,142900,86799975,6430,6430,6430,6430,270
|
|
20250312,142800,85063875,6430,6430,6430,6430,0
|
|
20250312,142700,85063875,6430,6430,6430,6430,0
|
|
20250312,142600,85063875,6430,6430,6430,6430,0
|
|
20250312,142500,85063875,6430,6430,6430,6430,0
|
|
20250312,142400,85063875,6430,6430,6430,6430,0
|
|
20250312,142300,85063875,6430,6430,6430,6430,101
|
|
20250312,142200,84414445,6420,6420,6420,6420,494
|
|
20250312,142100,81242965,6420,6420,6420,6420,0
|
|
20250312,142000,81242965,6420,6420,6420,6420,1
|
|
20250312,141900,81236545,6410,6410,6410,6410,0
|
|
20250312,141800,81236545,6410,6410,6410,6410,0
|
|
20250312,141700,81236545,6410,6410,6410,6410,0
|
|
20250312,141600,81236545,6410,6410,6410,6410,0
|
|
20250312,141500,81236545,6410,6410,6410,6410,0
|
|
20250312,141400,81236545,6410,6410,6410,6410,0
|
|
20250312,141300,81236545,6410,6410,6410,6410,0
|
|
20250312,141200,81236545,6410,6410,6410,6410,87
|
|
20250312,141100,80678875,6410,6410,6410,6410,0
|
|
20250312,141000,80678875,6410,6410,6410,6410,13
|
|
20250312,140900,80595545,6420,6420,6420,6420,0
|
|
20250312,140800,80595545,6420,6420,6420,6420,0
|
|
20250312,140700,80595545,6420,6420,6420,6420,0
|
|
20250312,140600,80595545,6420,6420,6420,6420,2
|
|
20250312,140500,80582705,6420,6420,6420,6420,0
|
|
20250312,140400,80582705,6420,6420,6420,6420,0
|
|
20250312,140300,80582705,6420,6420,6420,6420,0
|
|
20250312,140200,80582705,6420,6420,6420,6420,0
|
|
20250312,140100,80582705,6420,6420,6420,6420,0
|
|
20250312,140000,80582705,6420,6420,6420,6420,4
|
|
20250312,135900,80557025,6420,6420,6420,6420,0
|
|
20250312,135800,80557025,6420,6420,6420,6420,500
|
|
20250312,135700,77347025,6415,6415,6415,6415,1
|
|
20250312,135600,77340610,6400,6400,6400,6400,0
|
|
20250312,135500,77340610,6400,6400,6400,6400,0
|
|
20250312,135400,77340610,6400,6400,6400,6400,0
|
|
20250312,135300,77340610,6400,6400,6400,6400,0
|
|
20250312,135200,77340610,6400,6400,6400,6400,0
|
|
20250312,135100,77340610,6400,6400,6400,6400,0
|
|
20250312,135000,77340610,6400,6400,6400,6400,0
|
|
20250312,134900,77340610,6400,6400,6400,6400,0
|
|
20250312,134800,77340610,6400,6400,6400,6400,0
|
|
20250312,134700,77340610,6400,6400,6400,6400,0
|
|
20250312,134600,77340610,6400,6400,6400,6400,0
|
|
20250312,134500,77340610,6400,6400,6400,6400,0
|
|
20250312,134400,77340610,6400,6420,6420,6400,200
|
|
20250312,134300,76059770,6420,6420,6420,6420,0
|
|
20250312,134200,76059770,6420,6420,6420,6420,0
|
|
20250312,134100,76059770,6420,6420,6420,6420,0
|
|
20250312,134000,76059770,6420,6420,6420,6420,0
|
|
20250312,133900,76059770,6420,6420,6420,6420,0
|
|
20250312,133800,76059770,6420,6420,6420,6420,3
|
|
20250312,133700,76040510,6420,6420,6420,6420,0
|
|
20250312,133600,76040510,6420,6420,6420,6420,1
|
|
20250312,133500,76034090,6430,6430,6430,6430,0
|
|
20250312,133400,76034090,6430,6430,6430,6430,0
|
|
20250312,133300,76034090,6430,6430,6430,6430,1
|
|
20250312,133200,76027660,6420,6420,6420,6420,100
|
|
20250312,133100,75385660,6420,6420,6420,6420,65
|
|
20250312,133000,74968360,6420,6420,6420,6420,0
|
|
20250312,132900,74968360,6420,6420,6420,6420,0
|
|
20250312,132800,74968360,6420,6420,6420,6420,1
|
|
20250312,132700,74961940,6420,6420,6420,6420,0
|
|
20250312,132600,74961940,6420,6420,6420,6420,0
|
|
20250312,132500,74961940,6420,6420,6420,6420,0
|
|
20250312,132400,74961940,6420,6420,6420,6420,0
|
|
20250312,132300,74961940,6420,6420,6420,6420,0
|
|
20250312,132200,74961940,6420,6420,6420,6420,0
|
|
20250312,132100,74961940,6420,6420,6420,6420,0
|
|
20250312,132000,74961940,6420,6420,6420,6420,0
|
|
20250312,131900,74961940,6420,6420,6420,6420,0
|
|
20250312,131800,74961940,6420,6420,6420,6420,0
|
|
20250312,131700,74961940,6420,6420,6420,6420,0
|
|
20250312,131600,74961940,6420,6420,6420,6420,0
|
|
20250312,131500,74961940,6420,6420,6420,6420,0
|
|
20250312,131400,74961940,6420,6420,6420,6420,0
|
|
20250312,131300,74961940,6420,6420,6420,6420,0
|
|
20250312,131200,74961940,6420,6420,6420,6420,0
|
|
20250312,131100,74961940,6420,6420,6420,6420,0
|
|
20250312,131000,74961940,6420,6420,6420,6420,0
|
|
20250312,130900,74961940,6420,6420,6420,6420,0
|
|
20250312,130800,74961940,6420,6420,6420,6420,0
|
|
20250312,130700,74961940,6420,6420,6420,6420,0
|
|
20250312,130600,74961940,6420,6420,6420,6420,0
|
|
20250312,130500,74961940,6420,6420,6420,6420,8
|
|
20250312,130400,74910580,6430,6430,6430,6430,0
|
|
20250312,130300,74910580,6430,6430,6430,6430,0
|
|
20250312,130200,74910580,6430,6430,6430,6430,0
|
|
20250312,130100,74910580,6430,6430,6430,6430,20
|
|
20250312,130000,74781980,6430,6430,6430,6430,0
|
|
20250312,125900,74781980,6430,6430,6430,6430,0
|
|
20250312,125800,74781980,6430,6430,6430,6430,0
|
|
20250312,125700,74781980,6430,6430,6430,6430,0
|
|
20250312,125600,74781980,6430,6430,6430,6430,1
|
|
20250312,125500,74775550,6430,6430,6430,6430,0
|
|
20250312,125400,74775550,6430,6430,6430,6430,0
|
|
20250312,125300,74775550,6430,6430,6430,6430,0
|
|
20250312,125200,74775550,6430,6430,6430,6430,0
|
|
20250312,125100,74775550,6430,6430,6430,6430,320
|
|
20250312,125000,72717950,6420,6420,6420,6420,0
|
|
20250312,124900,72717950,6420,6420,6420,6420,0
|
|
20250312,124800,72717950,6420,6420,6420,6420,0
|
|
20250312,124700,72717950,6420,6420,6420,6420,0
|
|
20250312,124600,72717950,6420,6420,6420,6420,0
|
|
20250312,124500,72717950,6420,6420,6420,6420,0
|
|
20250312,124400,72717950,6420,6420,6420,6420,0
|
|
20250312,124300,72717950,6420,6420,6420,6420,0
|
|
20250312,124200,72717950,6420,6420,6420,6420,0
|
|
20250312,124100,72717950,6420,6420,6420,6420,1
|
|
20250312,124000,72711530,6420,6420,6420,6420,892
|
|
20250312,123900,66984890,6420,6420,6420,6420,0
|
|
20250312,123800,66984890,6420,6420,6420,6420,1
|
|
20250312,123700,66978470,6420,6420,6420,6420,0
|
|
20250312,123600,66978470,6420,6420,6420,6420,0
|
|
20250312,123500,66978470,6420,6420,6420,6420,0
|
|
20250312,123400,66978470,6420,6420,6420,6420,0
|
|
20250312,123300,66978470,6420,6420,6420,6420,0
|
|
20250312,123200,66978470,6420,6420,6420,6420,0
|
|
20250312,123100,66978470,6420,6420,6420,6420,1
|
|
20250312,123000,66972050,6420,6420,6420,6420,510
|
|
20250312,122900,63697850,6410,6410,6410,6410,0
|
|
20250312,122800,63697850,6410,6410,6410,6410,0
|
|
20250312,122700,63697850,6410,6410,6410,6410,0
|
|
20250312,122600,63697850,6410,6410,6410,6410,0
|
|
20250312,122500,63697850,6410,6410,6410,6410,0
|
|
20250312,122400,63697850,6410,6410,6410,6410,0
|
|
20250312,122300,63697850,6410,6410,6410,6410,1
|
|
20250312,122200,63691440,6400,6400,6400,6400,0
|
|
20250312,122100,63691440,6400,6400,6400,6400,20
|
|
20250312,122000,63563440,6410,6410,6410,6410,0
|
|
20250312,121900,63563440,6410,6410,6410,6410,0
|
|
20250312,121800,63563440,6410,6410,6410,6410,0
|
|
20250312,121700,63563440,6410,6410,6410,6410,0
|
|
20250312,121600,63563440,6410,6410,6410,6410,0
|
|
20250312,121500,63563440,6410,6410,6410,6410,0
|
|
20250312,121400,63563440,6410,6410,6410,6410,0
|
|
20250312,121300,63563440,6410,6410,6410,6410,0
|
|
20250312,121200,63563440,6410,6410,6410,6410,0
|
|
20250312,121100,63563440,6410,6410,6410,6410,0
|
|
20250312,121000,63563440,6410,6410,6410,6410,0
|
|
20250312,120900,63563440,6410,6410,6410,6410,0
|
|
20250312,120800,63563440,6410,6410,6410,6410,0
|
|
20250312,120700,63563440,6410,6410,6410,6410,0
|
|
20250312,120600,63563440,6410,6410,6410,6410,0
|
|
20250312,120500,63563440,6410,6410,6410,6410,0
|
|
20250312,120400,63563440,6410,6410,6410,6410,0
|
|
20250312,120300,63563440,6410,6410,6410,6410,0
|
|
20250312,120200,63563440,6410,6410,6410,6410,0
|
|
20250312,120100,63563440,6410,6410,6410,6410,0
|
|
20250312,120000,63563440,6410,6410,6410,6410,0
|
|
20250312,115900,63563440,6410,6410,6410,6410,0
|
|
20250312,115800,63563440,6410,6410,6410,6410,0
|
|
20250312,115700,63563440,6410,6410,6410,6410,0
|
|
20250312,115600,63563440,6410,6410,6410,6410,1
|
|
20250312,115500,63557030,6420,6420,6420,6420,0
|
|
20250312,115400,63557030,6420,6420,6420,6420,0
|
|
20250312,115300,63557030,6420,6420,6420,6420,0
|
|
20250312,115200,63557030,6420,6420,6420,6420,0
|
|
20250312,115100,63557030,6420,6420,6420,6420,0
|
|
20250312,115000,63557030,6420,6420,6420,6420,0
|
|
20250312,114900,63557030,6420,6420,6420,6420,0
|
|
20250312,114800,63557030,6420,6420,6420,6420,0
|
|
20250312,114700,63557030,6420,6420,6420,6420,0
|
|
20250312,114600,63557030,6420,6420,6420,6420,0
|
|
20250312,114500,63557030,6420,6420,6420,6420,0
|
|
20250312,114400,63557030,6420,6420,6420,6420,0
|
|
20250312,114300,63557030,6420,6420,6420,6420,0
|
|
20250312,114200,63557030,6420,6420,6420,6420,900
|
|
20250312,114100,57779030,6410,6410,6410,6410,1000
|
|
20250312,114000,51369030,6410,6410,6410,6410,0
|
|
20250312,113900,51369030,6410,6410,6410,6410,0
|
|
20250312,113800,51369030,6410,6410,6410,6410,0
|
|
20250312,113700,51369030,6410,6410,6410,6410,18
|
|
20250312,113600,51253650,6410,6410,6410,6410,0
|
|
20250312,113500,51253650,6410,6410,6410,6410,0
|
|
20250312,113400,51253650,6410,6410,6410,6410,1
|
|
20250312,113300,51247240,6410,6410,6410,6410,0
|
|
20250312,113200,51247240,6410,6410,6410,6410,0
|
|
20250312,113100,51247240,6410,6410,6410,6410,1
|
|
20250312,113000,51240830,6410,6410,6410,6410,0
|
|
20250312,112900,51240830,6410,6420,6420,6410,13
|
|
20250312,112800,51157400,6410,6410,6410,6410,0
|
|
20250312,112700,51157400,6410,6410,6410,6410,0
|
|
20250312,112600,51157400,6410,6410,6410,6410,0
|
|
20250312,112500,51157400,6410,6410,6410,6410,0
|
|
20250312,112400,51157400,6410,6410,6410,6410,0
|
|
20250312,112300,51157400,6410,6410,6410,6410,3
|
|
20250312,112200,51138170,6410,6410,6410,6410,0
|
|
20250312,112100,51138170,6410,6410,6410,6410,0
|
|
20250312,112000,51138170,6410,6390,6410,6380,584
|
|
20250312,111900,47411780,6400,6400,6400,6400,1
|
|
20250312,111800,47405380,6420,6420,6420,6420,0
|
|
20250312,111700,47405380,6420,6420,6420,6420,0
|
|
20250312,111600,47405380,6420,6420,6420,6420,0
|
|
20250312,111500,47405380,6420,6420,6420,6420,0
|
|
20250312,111400,47405380,6420,6420,6420,6420,0
|
|
20250312,111300,47405380,6420,6420,6420,6420,0
|
|
20250312,111200,47405380,6420,6420,6420,6420,1
|
|
20250312,111100,47398960,6420,6420,6420,6420,0
|
|
20250312,111000,47398960,6420,6420,6420,6420,3
|
|
20250312,110900,47379700,6410,6410,6410,6410,0
|
|
20250312,110800,47379700,6410,6410,6410,6410,0
|
|
20250312,110700,47379700,6410,6410,6410,6410,0
|
|
20250312,110600,47379700,6410,6410,6410,6410,0
|
|
20250312,110500,47379700,6410,6410,6410,6410,0
|
|
20250312,110400,47379700,6410,6410,6410,6410,3
|
|
20250312,110300,47360470,6420,6430,6430,6420,4
|
|
20250312,110200,47334770,6430,6430,6430,6430,0
|
|
20250312,110100,47334770,6430,6410,6430,6410,1018
|
|
20250312,110000,40796140,6380,6380,6380,6380,0
|
|
20250312,105900,40796140,6380,6380,6380,6380,0
|
|
20250312,105800,40796140,6380,6380,6380,6380,0
|
|
20250312,105700,40796140,6380,6380,6380,6380,0
|
|
20250312,105600,40796140,6380,6380,6380,6380,0
|
|
20250312,105500,40796140,6380,6380,6380,6380,0
|
|
20250312,105400,40796140,6380,6380,6380,6380,0
|
|
20250312,105300,40796140,6380,6380,6380,6380,2
|
|
20250312,105200,40783380,6380,6380,6380,6380,10
|
|
20250312,105100,40719580,6380,6380,6380,6380,500
|
|
20250312,105000,37529580,6380,6380,6380,6380,159
|
|
20250312,104900,36515160,6390,6390,6390,6390,137
|
|
20250312,104800,35639730,6370,6380,6380,6370,1782
|
|
20250312,104700,24285000,6390,6410,6410,6390,921
|
|
20250312,104600,18398240,6430,6430,6430,6430,0
|
|
20250312,104500,18398240,6430,6430,6430,6430,0
|
|
20250312,104400,18398240,6430,6430,6430,6430,0
|
|
20250312,104300,18398240,6430,6430,6430,6430,0
|
|
20250312,104200,18398240,6430,6430,6430,6430,0
|
|
20250312,104100,18398240,6430,6430,6430,6430,0
|
|
20250312,104000,18398240,6430,6430,6430,6430,0
|
|
20250312,103900,18398240,6430,6430,6430,6430,541
|
|
20250312,103800,14919610,6430,6430,6430,6430,0
|
|
20250312,103700,14919610,6430,6420,6430,6420,459
|
|
20250312,103600,11970360,6420,6420,6420,6420,0
|
|
20250312,103500,11970360,6420,6420,6420,6420,17
|
|
20250312,103400,11861220,6420,6420,6420,6420,0
|
|
20250312,103300,11861220,6420,6420,6420,6420,0
|
|
20250312,103200,11861220,6420,6420,6420,6420,10
|
|
20250312,103100,11797020,6420,6420,6420,6420,4
|
|
20250312,103000,11771340,6420,6420,6420,6420,0
|
|
20250312,102900,11771340,6420,6420,6420,6420,0
|
|
20250312,102800,11771340,6420,6420,6420,6420,1
|
|
20250312,102700,11764920,6420,6420,6420,6420,0
|
|
20250312,102600,11764920,6420,6420,6420,6420,0
|
|
20250312,102500,11764920,6420,6420,6420,6420,0
|
|
20250312,102400,11764920,6420,6420,6420,6420,0
|
|
20250312,102300,11764920,6420,6420,6420,6420,0
|
|
20250312,102200,11764920,6420,6420,6420,6420,5
|
|
20250312,102100,11732820,6420,6420,6420,6420,0
|
|
20250312,102000,11732820,6420,6420,6420,6420,0
|
|
20250312,101900,11732820,6420,6420,6420,6420,1
|
|
20250312,101800,11726400,6430,6430,6430,6430,0
|
|
20250312,101700,11726400,6430,6430,6430,6430,0
|
|
20250312,101600,11726400,6430,6430,6430,6430,0
|
|
20250312,101500,11726400,6430,6430,6430,6430,0
|
|
20250312,101400,11726400,6430,6430,6430,6430,0
|
|
20250312,101300,11726400,6430,6430,6430,6430,0
|
|
20250312,101200,11726400,6430,6430,6430,6430,0
|
|
20250312,101100,11726400,6430,6430,6430,6430,1
|
|
20250312,101000,11719970,6430,6430,6430,6430,0
|
|
20250312,100900,11719970,6430,6430,6430,6430,0
|
|
20250312,100800,11719970,6430,6430,6430,6430,0
|
|
20250312,100700,11719970,6430,6430,6430,6430,0
|
|
20250312,100600,11719970,6430,6430,6430,6430,1
|
|
20250312,100500,11713540,6400,6400,6400,6400,0
|
|
20250312,100400,11713540,6400,6400,6400,6400,0
|
|
20250312,100300,11713540,6400,6400,6400,6400,0
|
|
20250312,100200,11713540,6400,6400,6400,6400,0
|
|
20250312,100100,11713540,6400,6400,6400,6400,0
|
|
20250312,100000,11713540,6400,6400,6400,6400,0
|
|
20250312,095900,11713540,6400,6400,6400,6400,50
|
|
20250312,095800,11393540,6400,6400,6400,6400,0
|
|
20250312,095700,11393540,6400,6400,6400,6400,0
|
|
20250312,095600,11393540,6400,6400,6400,6400,20
|
|
20250312,095500,11265540,6400,6400,6400,6400,3
|
|
20250312,095400,11246340,6420,6420,6420,6420,0
|
|
20250312,095300,11246340,6420,6420,6420,6420,0
|
|
20250312,095200,11246340,6420,6420,6420,6420,0
|
|
20250312,095100,11246340,6420,6420,6420,6420,0
|
|
20250312,095000,11246340,6420,6440,6440,6410,462
|
|
20250312,094900,8281170,6440,6440,6440,6440,0
|
|
20250312,094800,8281170,6440,6440,6440,6440,18
|
|
20250312,094700,8165250,6440,6440,6440,6440,0
|
|
20250312,094600,8165250,6440,6440,6440,6440,0
|
|
20250312,094500,8165250,6440,6440,6440,6440,12
|
|
20250312,094400,8087970,6440,6440,6440,6440,1
|
|
20250312,094300,8081530,6440,6440,6440,6440,0
|
|
20250312,094200,8081530,6440,6440,6440,6440,124
|
|
20250312,094100,7282970,6440,6440,6440,6440,0
|
|
20250312,094000,7282970,6440,6440,6440,6440,2
|
|
20250312,093900,7270090,6440,6440,6440,6440,0
|
|
20250312,093800,7270090,6440,6440,6440,6440,500
|
|
20250312,093700,4050090,6430,6430,6430,6430,0
|
|
20250312,093600,4050090,6430,6430,6430,6430,2
|
|
20250312,093500,4037230,6440,6440,6440,6440,5
|
|
20250312,093400,4005030,6440,6440,6440,6440,0
|
|
20250312,093300,4005030,6440,6430,6440,6430,46
|
|
20250312,093200,3708800,6430,6430,6430,6430,0
|
|
20250312,093100,3708800,6430,6430,6430,6430,8
|
|
20250312,093000,3657360,6420,6410,6420,6410,437
|
|
20250312,092900,855860,6400,6400,6400,6400,26
|
|
20250312,092800,689460,6400,6400,6400,6400,8
|
|
20250312,092700,638260,6410,6410,6410,6410,0
|
|
20250312,092600,638260,6410,6410,6410,6410,0
|
|
20250312,092500,638260,6410,6410,6410,6410,0
|
|
20250312,092400,638260,6410,6410,6410,6410,0
|
|
20250312,092300,638260,6410,6410,6410,6410,0
|
|
20250312,092200,638260,6410,6410,6410,6410,0
|
|
20250312,092100,638260,6410,6410,6410,6410,0
|
|
20250312,092000,638260,6410,6410,6410,6410,1
|
|
20250312,091900,631850,6410,6410,6410,6410,15
|
|
20250312,091800,535700,6410,6410,6410,6410,0
|
|
20250312,091700,535700,6410,6410,6410,6410,0
|
|
20250312,091600,535700,6410,6410,6410,6410,0
|
|
20250312,091500,535700,6410,6410,6410,6410,2
|
|
20250312,091400,522880,6420,6420,6420,6420,2
|
|
20250312,091300,510040,6420,6420,6420,6420,0
|
|
20250312,091200,510040,6420,6420,6420,6420,0
|
|
20250312,091100,510040,6420,6420,6420,6420,6
|
|
20250312,091000,471520,6440,6440,6440,6440,0
|
|
20250312,090900,471520,6440,6440,6440,6440,0
|
|
20250312,090800,471520,6440,6440,6440,6440,0
|
|
20250312,090700,471520,6440,6440,6440,6440,0
|
|
20250312,090600,471520,6440,6440,6440,6440,0
|
|
20250312,090500,471520,6440,6440,6440,6440,0
|
|
20250312,090400,471520,6440,6440,6440,6440,1
|
|
20250312,090300,465080,6440,6460,6460,6440,34
|
|
20250312,090200,245480,6460,6460,6460,6460,0
|
|
20250312,090100,245480,6460,6460,6460,6460,0
|
|
20250312,090000,245480,6460,6460,6460,6460,38
|