622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,191900,58122140,6510,6510,6510,6510,375
|
|
20250317,191800,58122140,6510,6510,6510,6510,0
|
|
20250317,191700,58122140,6510,6510,6510,6510,0
|
|
20250317,191600,58122140,6510,6510,6510,6510,0
|
|
20250317,191500,58122140,6510,6510,6510,6510,0
|
|
20250317,191400,58122140,6510,6510,6510,6510,0
|
|
20250317,191300,58122140,6510,6510,6510,6510,0
|
|
20250317,191200,58122140,6510,6510,6510,6510,0
|
|
20250317,191100,58122140,6510,6510,6510,6510,0
|
|
20250317,191000,58122140,6510,6510,6510,6510,0
|
|
20250317,190900,58122140,6510,6510,6510,6510,0
|
|
20250317,190800,58122140,6510,6510,6510,6510,0
|
|
20250317,190700,58122140,6510,6510,6510,6510,0
|
|
20250317,190600,58122140,6510,6510,6510,6510,0
|
|
20250317,190500,58122140,6510,6510,6510,6510,0
|
|
20250317,190400,58122140,6510,6510,6510,6510,0
|
|
20250317,190300,58122140,6510,6510,6510,6510,0
|
|
20250317,190200,58122140,6510,6510,6510,6510,0
|
|
20250317,190100,58122140,6510,6510,6510,6510,0
|
|
20250317,190000,58122140,6510,6510,6510,6510,0
|
|
20250317,185900,58122140,6510,6510,6510,6510,0
|
|
20250317,185800,58122140,6510,6510,6510,6510,0
|
|
20250317,185700,58122140,6510,6510,6510,6510,0
|
|
20250317,185600,58122140,6510,6510,6510,6510,0
|
|
20250317,185500,58122140,6510,6510,6510,6510,0
|
|
20250317,185400,58122140,6510,6510,6510,6510,0
|
|
20250317,185300,58122140,6510,6510,6510,6510,0
|
|
20250317,185200,58122140,6510,6510,6510,6510,0
|
|
20250317,185100,58122140,6510,6510,6510,6510,0
|
|
20250317,185000,58122140,6510,6510,6510,6510,0
|
|
20250317,184900,58122140,6510,6510,6510,6510,375
|
|
20250317,184800,58122140,6510,6510,6510,6510,0
|
|
20250317,184700,58122140,6510,6510,6510,6510,0
|
|
20250317,184600,58122140,6510,6510,6510,6510,0
|
|
20250317,184500,58122140,6510,6510,6510,6510,0
|
|
20250317,184400,58122140,6510,6510,6510,6510,0
|
|
20250317,184300,58122140,6510,6510,6510,6510,0
|
|
20250317,184200,58122140,6510,6510,6510,6510,0
|
|
20250317,184100,58122140,6510,6510,6510,6510,0
|
|
20250317,184000,58122140,6510,6510,6510,6510,0
|
|
20250317,183900,58122140,6510,6510,6510,6510,0
|
|
20250317,183800,58122140,6510,6510,6510,6510,0
|
|
20250317,183700,58122140,6510,6510,6510,6510,0
|
|
20250317,183600,58122140,6510,6510,6510,6510,0
|
|
20250317,183500,58122140,6510,6510,6510,6510,0
|
|
20250317,183400,58122140,6510,6510,6510,6510,0
|
|
20250317,183300,58122140,6510,6510,6510,6510,0
|
|
20250317,183200,58122140,6510,6510,6510,6510,0
|
|
20250317,183100,58122140,6510,6510,6510,6510,0
|
|
20250317,183000,58122140,6510,6510,6510,6510,0
|
|
20250317,182900,58122140,6510,6510,6510,6510,0
|
|
20250317,182800,58122140,6510,6510,6510,6510,0
|
|
20250317,182700,58122140,6510,6510,6510,6510,0
|
|
20250317,182600,58122140,6510,6510,6510,6510,0
|
|
20250317,182500,58122140,6510,6510,6510,6510,0
|
|
20250317,182400,58122140,6510,6510,6510,6510,0
|
|
20250317,182300,58122140,6510,6510,6510,6510,0
|
|
20250317,182200,58122140,6510,6510,6510,6510,0
|
|
20250317,182100,58122140,6510,6510,6510,6510,0
|
|
20250317,182000,58122140,6510,6510,6510,6510,0
|
|
20250317,181900,58122140,6510,6510,6510,6510,375
|
|
20250317,181800,58122140,6510,6510,6510,6510,0
|
|
20250317,181700,58122140,6510,6510,6510,6510,0
|
|
20250317,181600,58122140,6510,6510,6510,6510,0
|
|
20250317,181500,58122140,6510,6510,6510,6510,0
|
|
20250317,181400,58122140,6510,6510,6510,6510,0
|
|
20250317,181300,58122140,6510,6510,6510,6510,0
|
|
20250317,181200,58122140,6510,6510,6510,6510,0
|
|
20250317,181100,58122140,6510,6510,6510,6510,0
|
|
20250317,181000,58122140,6510,6510,6510,6510,0
|
|
20250317,180900,58122140,6510,6510,6510,6510,0
|
|
20250317,180800,58122140,6510,6510,6510,6510,0
|
|
20250317,180700,58122140,6510,6510,6510,6510,0
|
|
20250317,180600,58122140,6510,6510,6510,6510,0
|
|
20250317,180500,58122140,6510,6510,6510,6510,0
|
|
20250317,180400,58122140,6510,6510,6510,6510,0
|
|
20250317,180300,58122140,6510,6510,6510,6510,0
|
|
20250317,180200,58122140,6510,6510,6510,6510,0
|
|
20250317,180100,58122140,6510,6510,6510,6510,0
|
|
20250317,180000,58122140,6510,6510,6510,6510,0
|
|
20250317,175900,58122140,6510,6510,6510,6510,0
|
|
20250317,175800,58122140,6510,6510,6510,6510,0
|
|
20250317,175700,58122140,6510,6510,6510,6510,0
|
|
20250317,175600,58122140,6510,6510,6510,6510,0
|
|
20250317,175500,58122140,6510,6510,6510,6510,0
|
|
20250317,175400,58122140,6510,6510,6510,6510,0
|
|
20250317,175300,58122140,6510,6510,6510,6510,0
|
|
20250317,175200,58122140,6510,6510,6510,6510,0
|
|
20250317,175100,58122140,6510,6510,6510,6510,0
|
|
20250317,175000,58122140,6510,6510,6510,6510,0
|
|
20250317,174900,58122140,6510,6510,6510,6510,375
|
|
20250317,174800,58122140,6510,6510,6510,6510,0
|
|
20250317,174700,58122140,6510,6510,6510,6510,0
|
|
20250317,174600,58122140,6510,6510,6510,6510,0
|
|
20250317,174500,58122140,6510,6510,6510,6510,0
|
|
20250317,174400,58122140,6510,6510,6510,6510,0
|
|
20250317,174300,58122140,6510,6510,6510,6510,0
|
|
20250317,174200,58122140,6510,6510,6510,6510,0
|
|
20250317,174100,58122140,6510,6510,6510,6510,0
|
|
20250317,174000,58122140,6510,6510,6510,6510,0
|
|
20250317,173900,58122140,6510,6510,6510,6510,0
|
|
20250317,173800,58122140,6510,6510,6510,6510,0
|
|
20250317,173700,58122140,6510,6510,6510,6510,0
|
|
20250317,173600,58122140,6510,6510,6510,6510,0
|
|
20250317,173500,58122140,6510,6510,6510,6510,0
|
|
20250317,173400,58122140,6510,6510,6510,6510,0
|
|
20250317,173300,58122140,6510,6510,6510,6510,0
|
|
20250317,173200,58122140,6510,6510,6510,6510,0
|
|
20250317,173100,58122140,6510,6510,6510,6510,0
|
|
20250317,173000,58122140,6510,6510,6510,6510,0
|
|
20250317,172900,58122140,6510,6510,6510,6510,0
|
|
20250317,172800,58122140,6510,6510,6510,6510,0
|
|
20250317,172700,58122140,6510,6510,6510,6510,0
|
|
20250317,172600,58122140,6510,6510,6510,6510,0
|
|
20250317,172500,58122140,6510,6510,6510,6510,0
|
|
20250317,172400,58122140,6510,6510,6510,6510,0
|
|
20250317,172300,58122140,6510,6510,6510,6510,0
|
|
20250317,172200,58122140,6510,6510,6510,6510,0
|
|
20250317,172100,58122140,6510,6510,6510,6510,0
|
|
20250317,172000,58122140,6510,6510,6510,6510,0
|
|
20250317,171900,58122140,6510,6510,6510,6510,375
|
|
20250317,171800,58122140,6510,6510,6510,6510,0
|
|
20250317,171700,58122140,6510,6510,6510,6510,0
|
|
20250317,171600,58122140,6510,6510,6510,6510,0
|
|
20250317,171500,58122140,6510,6510,6510,6510,0
|
|
20250317,171400,58122140,6510,6510,6510,6510,0
|
|
20250317,171300,58122140,6510,6510,6510,6510,0
|
|
20250317,171200,58122140,6510,6510,6510,6510,0
|
|
20250317,171100,58122140,6510,6510,6510,6510,0
|
|
20250317,171000,58122140,6510,6510,6510,6510,0
|
|
20250317,170900,58122140,6510,6510,6510,6510,0
|
|
20250317,170800,58122140,6510,6510,6510,6510,0
|
|
20250317,170700,58122140,6510,6510,6510,6510,0
|
|
20250317,170600,58122140,6510,6510,6510,6510,0
|
|
20250317,170500,58122140,6510,6510,6510,6510,0
|
|
20250317,170400,58122140,6510,6510,6510,6510,0
|
|
20250317,170300,58122140,6510,6510,6510,6510,0
|
|
20250317,170200,58122140,6510,6510,6510,6510,0
|
|
20250317,170100,58122140,6510,6510,6510,6510,0
|
|
20250317,170000,58122140,6510,6510,6510,6510,0
|
|
20250317,165900,58122140,6510,6510,6510,6510,0
|
|
20250317,165800,58122140,6510,6510,6510,6510,0
|
|
20250317,165700,58122140,6510,6510,6510,6510,0
|
|
20250317,165600,58122140,6510,6510,6510,6510,0
|
|
20250317,165500,58122140,6510,6510,6510,6510,0
|
|
20250317,165400,58122140,6510,6510,6510,6510,0
|
|
20250317,165300,58122140,6510,6510,6510,6510,0
|
|
20250317,165200,58122140,6510,6510,6510,6510,0
|
|
20250317,165100,58122140,6510,6510,6510,6510,0
|
|
20250317,165000,58122140,6510,6510,6510,6510,0
|
|
20250317,164900,58122140,6510,6510,6510,6510,375
|
|
20250317,164800,58122140,6510,6510,6510,6510,0
|
|
20250317,164700,58122140,6510,6510,6510,6510,0
|
|
20250317,164600,58122140,6510,6510,6510,6510,0
|
|
20250317,164500,58122140,6510,6510,6510,6510,0
|
|
20250317,164400,58122140,6510,6510,6510,6510,0
|
|
20250317,164300,58122140,6510,6510,6510,6510,0
|
|
20250317,164200,58122140,6510,6510,6510,6510,0
|
|
20250317,164100,58122140,6510,6510,6510,6510,0
|
|
20250317,164000,58122140,6510,6510,6510,6510,0
|
|
20250317,163900,58122140,6510,6510,6510,6510,0
|
|
20250317,163800,58122140,6510,6510,6510,6510,0
|
|
20250317,163700,58122140,6510,6510,6510,6510,0
|
|
20250317,163600,58122140,6510,6510,6510,6510,0
|
|
20250317,163500,58122140,6510,6510,6510,6510,0
|
|
20250317,163400,58122140,6510,6510,6510,6510,0
|
|
20250317,163300,58122140,6510,6510,6510,6510,0
|
|
20250317,163200,58122140,6510,6510,6510,6510,0
|
|
20250317,163100,58122140,6510,6510,6510,6510,0
|
|
20250317,163000,58122140,6510,6510,6510,6510,0
|
|
20250317,162900,58122140,6510,6510,6510,6510,0
|
|
20250317,162800,58122140,6510,6510,6510,6510,0
|
|
20250317,162700,58122140,6510,6510,6510,6510,0
|
|
20250317,162600,58122140,6510,6510,6510,6510,0
|
|
20250317,162500,58122140,6510,6510,6510,6510,0
|
|
20250317,162400,58122140,6510,6510,6510,6510,0
|
|
20250317,162300,58122140,6510,6510,6510,6510,0
|
|
20250317,162200,58122140,6510,6510,6510,6510,0
|
|
20250317,162100,58122140,6510,6510,6510,6510,0
|
|
20250317,162000,58122140,6510,6510,6510,6510,0
|
|
20250317,161900,58122140,6510,6510,6510,6510,375
|
|
20250317,161800,58122140,6510,6510,6510,6510,0
|
|
20250317,161700,58122140,6510,6510,6510,6510,0
|
|
20250317,161600,58122140,6510,6510,6510,6510,0
|
|
20250317,161500,58122140,6510,6510,6510,6510,0
|
|
20250317,161400,58122140,6510,6510,6510,6510,0
|
|
20250317,161300,58122140,6510,6510,6510,6510,0
|
|
20250317,161200,58122140,6510,6510,6510,6510,0
|
|
20250317,161100,58122140,6510,6510,6510,6510,0
|
|
20250317,161000,58122140,6510,6510,6510,6510,0
|
|
20250317,160900,58122140,6510,6510,6510,6510,0
|
|
20250317,160800,58122140,6510,6510,6510,6510,0
|
|
20250317,160700,58122140,6510,6510,6510,6510,0
|
|
20250317,160600,58122140,6510,6510,6510,6510,0
|
|
20250317,160500,58122140,6510,6510,6510,6510,0
|
|
20250317,160400,58122140,6510,6510,6510,6510,0
|
|
20250317,160300,58122140,6510,6510,6510,6510,0
|
|
20250317,160200,58122140,6510,6510,6510,6510,0
|
|
20250317,160100,58122140,6510,6510,6510,6510,0
|
|
20250317,160000,58122140,6510,6510,6510,6510,0
|
|
20250317,155900,58122140,6510,6510,6510,6510,0
|
|
20250317,155800,58122140,6510,6510,6510,6510,0
|
|
20250317,155700,58122140,6510,6510,6510,6510,0
|
|
20250317,155600,58122140,6510,6510,6510,6510,0
|
|
20250317,155500,58122140,6510,6510,6510,6510,0
|
|
20250317,155400,58122140,6510,6510,6510,6510,0
|
|
20250317,155300,58122140,6510,6510,6510,6510,0
|
|
20250317,155200,58122140,6510,6510,6510,6510,0
|
|
20250317,155100,58122140,6510,6510,6510,6510,0
|
|
20250317,155000,58122140,6510,6510,6510,6510,0
|
|
20250317,154900,58122140,6510,6510,6510,6510,375
|
|
20250317,154800,58122140,6510,6510,6510,6510,0
|
|
20250317,154700,58122140,6510,6510,6510,6510,0
|
|
20250317,154600,58122140,6510,6510,6510,6510,0
|
|
20250317,154500,58122140,6510,6510,6510,6510,0
|
|
20250317,154400,58122140,6510,6510,6510,6510,0
|
|
20250317,154300,58122140,6510,6510,6510,6510,0
|
|
20250317,154200,58122140,6510,6510,6510,6510,0
|
|
20250317,154100,58122140,6510,6510,6510,6510,0
|
|
20250317,154000,58122140,6510,6510,6510,6510,0
|
|
20250317,153900,58122140,6510,6510,6510,6510,0
|
|
20250317,153800,58122140,6510,6510,6510,6510,0
|
|
20250317,153700,58122140,6510,6510,6510,6510,0
|
|
20250317,153600,58122140,6510,6510,6510,6510,0
|
|
20250317,153500,58122140,6510,6510,6510,6510,0
|
|
20250317,153400,58122140,6510,6510,6510,6510,0
|
|
20250317,153300,58122140,6510,6510,6510,6510,0
|
|
20250317,153200,58122140,6510,6510,6510,6510,0
|
|
20250317,153100,58122140,6510,6510,6510,6510,0
|
|
20250317,153000,58122140,6510,6510,6510,6510,375
|
|
20250317,152900,55680890,6500,6500,6500,6500,0
|
|
20250317,152800,55680890,6500,6500,6500,6500,0
|
|
20250317,152700,55680890,6500,6500,6500,6500,0
|
|
20250317,152600,55680890,6500,6500,6500,6500,0
|
|
20250317,152500,55680890,6500,6500,6500,6500,0
|
|
20250317,152400,55680890,6500,6500,6500,6500,0
|
|
20250317,152300,55680890,6500,6500,6500,6500,0
|
|
20250317,152200,55680890,6500,6500,6500,6500,0
|
|
20250317,152100,55680890,6500,6500,6500,6500,0
|
|
20250317,152000,55680890,6500,6500,6500,6500,0
|
|
20250317,151900,55680890,6500,6480,6500,6480,607
|
|
20250317,151800,51738850,6470,6470,6470,6470,0
|
|
20250317,151700,51738850,6470,6470,6470,6470,0
|
|
20250317,151600,51738850,6470,6470,6470,6470,0
|
|
20250317,151500,51738850,6470,6470,6470,6470,0
|
|
20250317,151400,51738850,6470,6470,6470,6470,0
|
|
20250317,151300,51738850,6470,6470,6470,6470,0
|
|
20250317,151200,51738850,6470,6470,6470,6470,0
|
|
20250317,151100,51738850,6470,6470,6470,6470,0
|
|
20250317,151000,51738850,6470,6470,6470,6470,0
|
|
20250317,150900,51738850,6470,6470,6470,6470,0
|
|
20250317,150800,51738850,6470,6470,6470,6470,0
|
|
20250317,150700,51738850,6470,6470,6470,6470,1
|
|
20250317,150600,51732380,6470,6470,6470,6470,0
|
|
20250317,150500,51732380,6470,6470,6470,6470,100
|
|
20250317,150400,51085380,6470,6460,6470,6460,11
|
|
20250317,150300,51014260,6460,6460,6460,6460,126
|
|
20250317,150200,50200300,6470,6470,6470,6470,163
|
|
20250317,150100,49145690,6470,6470,6470,6470,0
|
|
20250317,150000,49145690,6470,6470,6470,6470,0
|
|
20250317,145900,49145690,6470,6470,6470,6470,0
|
|
20250317,145800,49145690,6470,6470,6470,6470,0
|
|
20250317,145700,49145690,6470,6470,6470,6470,0
|
|
20250317,145600,49145690,6470,6470,6470,6470,10
|
|
20250317,145500,49080990,6470,6470,6470,6470,0
|
|
20250317,145400,49080990,6470,6470,6470,6470,0
|
|
20250317,145300,49080990,6470,6470,6470,6470,0
|
|
20250317,145200,49080990,6470,6470,6470,6470,60
|
|
20250317,145100,48692790,6470,6470,6470,6470,0
|
|
20250317,145000,48692790,6470,6470,6470,6470,0
|
|
20250317,144900,48692790,6470,6470,6470,6470,1
|
|
20250317,144800,48686320,6480,6480,6480,6480,70
|
|
20250317,144700,48232720,6480,6480,6480,6480,2
|
|
20250317,144600,48219760,6480,6480,6480,6480,0
|
|
20250317,144500,48219760,6480,6480,6480,6480,0
|
|
20250317,144400,48219760,6480,6480,6480,6480,0
|
|
20250317,144300,48219760,6480,6480,6480,6480,0
|
|
20250317,144200,48219760,6480,6480,6480,6480,0
|
|
20250317,144100,48219760,6480,6480,6480,6480,0
|
|
20250317,144000,48219760,6480,6480,6480,6480,0
|
|
20250317,143900,48219760,6480,6480,6480,6480,0
|
|
20250317,143800,48219760,6480,6480,6480,6480,130
|
|
20250317,143700,47377360,6470,6470,6470,6470,0
|
|
20250317,143600,47377360,6470,6470,6470,6470,0
|
|
20250317,143500,47377360,6470,6470,6470,6470,0
|
|
20250317,143400,47377360,6470,6470,6470,6470,20
|
|
20250317,143300,47247960,6470,6470,6470,6470,0
|
|
20250317,143200,47247960,6470,6470,6470,6470,6
|
|
20250317,143100,47209140,6480,6480,6480,6480,80
|
|
20250317,143000,46690740,6480,6480,6480,6480,210
|
|
20250317,142900,45329940,6480,6480,6480,6480,0
|
|
20250317,142800,45329940,6480,6480,6480,6480,250
|
|
20250317,142700,43709940,6480,6480,6480,6480,0
|
|
20250317,142600,43709940,6480,6480,6480,6480,0
|
|
20250317,142500,43709940,6480,6480,6480,6480,0
|
|
20250317,142400,43709940,6480,6480,6480,6480,0
|
|
20250317,142300,43709940,6480,6480,6480,6480,183
|
|
20250317,142200,42524100,6480,6470,6480,6470,110
|
|
20250317,142100,41811370,6470,6470,6470,6470,0
|
|
20250317,142000,41811370,6470,6470,6470,6470,0
|
|
20250317,141900,41811370,6470,6470,6470,6470,0
|
|
20250317,141800,41811370,6470,6470,6470,6470,0
|
|
20250317,141700,41811370,6470,6470,6470,6470,0
|
|
20250317,141600,41811370,6470,6470,6470,6470,0
|
|
20250317,141500,41811370,6470,6470,6470,6470,0
|
|
20250317,141400,41811370,6470,6470,6470,6470,0
|
|
20250317,141300,41811370,6470,6470,6470,6470,0
|
|
20250317,141200,41811370,6470,6470,6470,6470,0
|
|
20250317,141100,41811370,6470,6470,6470,6470,0
|
|
20250317,141000,41811370,6470,6470,6470,6470,0
|
|
20250317,140900,41811370,6470,6470,6470,6470,0
|
|
20250317,140800,41811370,6470,6470,6470,6470,0
|
|
20250317,140700,41811370,6470,6470,6470,6470,0
|
|
20250317,140600,41811370,6470,6470,6470,6470,0
|
|
20250317,140500,41811370,6470,6470,6470,6470,0
|
|
20250317,140400,41811370,6470,6470,6470,6470,0
|
|
20250317,140300,41811370,6470,6470,6470,6470,0
|
|
20250317,140200,41811370,6470,6470,6470,6470,0
|
|
20250317,140100,41811370,6470,6470,6470,6470,0
|
|
20250317,140000,41811370,6470,6470,6470,6470,0
|
|
20250317,135900,41811370,6470,6470,6470,6470,0
|
|
20250317,135800,41811370,6470,6470,6470,6470,0
|
|
20250317,135700,41811370,6470,6470,6470,6470,0
|
|
20250317,135600,41811370,6470,6470,6470,6470,0
|
|
20250317,135500,41811370,6470,6470,6470,6470,50
|
|
20250317,135400,41487870,6480,6480,6480,6480,0
|
|
20250317,135300,41487870,6480,6480,6480,6480,0
|
|
20250317,135200,41487870,6480,6480,6480,6480,0
|
|
20250317,135100,41487870,6480,6480,6480,6480,0
|
|
20250317,135000,41487870,6480,6480,6480,6480,0
|
|
20250317,134900,41487870,6480,6480,6480,6480,0
|
|
20250317,134800,41487870,6480,6480,6480,6480,0
|
|
20250317,134700,41487870,6480,6480,6480,6480,0
|
|
20250317,134600,41487870,6480,6450,6480,6450,4
|
|
20250317,134500,41461990,6450,6460,6470,6450,4
|
|
20250317,134400,41436150,6440,6440,6440,6440,2
|
|
20250317,134300,41423270,6440,6440,6440,6440,2
|
|
20250317,134200,41410390,6450,6450,6450,6450,0
|
|
20250317,134100,41410390,6450,6450,6450,6450,0
|
|
20250317,134000,41410390,6450,6450,6450,6450,0
|
|
20250317,133900,41410390,6450,6460,6460,6450,582
|
|
20250317,133800,37656480,6450,6450,6450,6450,0
|
|
20250317,133700,37656480,6450,6460,6460,6450,10
|
|
20250317,133600,37591960,6450,6450,6450,6450,0
|
|
20250317,133500,37591960,6450,6450,6450,6450,0
|
|
20250317,133400,37591960,6450,6450,6450,6450,35
|
|
20250317,133300,37366210,6460,6460,6460,6460,0
|
|
20250317,133200,37366210,6460,6450,6460,6450,13
|
|
20250317,133100,37282330,6450,6450,6450,6450,0
|
|
20250317,133000,37282330,6450,6450,6450,6450,0
|
|
20250317,132900,37282330,6450,6450,6450,6450,0
|
|
20250317,132800,37282330,6450,6450,6450,6450,0
|
|
20250317,132700,37282330,6450,6450,6450,6450,0
|
|
20250317,132600,37282330,6450,6450,6450,6450,0
|
|
20250317,132500,37282330,6450,6450,6450,6450,0
|
|
20250317,132400,37282330,6450,6450,6450,6450,0
|
|
20250317,132300,37282330,6450,6450,6450,6450,0
|
|
20250317,132200,37282330,6450,6450,6450,6450,0
|
|
20250317,132100,37282330,6450,6450,6450,6450,0
|
|
20250317,132000,37282330,6450,6450,6450,6450,0
|
|
20250317,131900,37282330,6450,6450,6450,6450,0
|
|
20250317,131800,37282330,6450,6450,6450,6450,0
|
|
20250317,131700,37282330,6450,6450,6450,6450,0
|
|
20250317,131600,37282330,6450,6450,6450,6450,0
|
|
20250317,131500,37282330,6450,6450,6450,6450,0
|
|
20250317,131400,37282330,6450,6450,6450,6450,0
|
|
20250317,131300,37282330,6450,6450,6450,6450,0
|
|
20250317,131200,37282330,6450,6450,6450,6450,0
|
|
20250317,131100,37282330,6450,6450,6450,6450,0
|
|
20250317,131000,37282330,6450,6450,6450,6450,0
|
|
20250317,130900,37282330,6450,6450,6450,6450,1
|
|
20250317,130800,37275880,6460,6460,6460,6460,1
|
|
20250317,130700,37269420,6470,6470,6470,6470,0
|
|
20250317,130600,37269420,6470,6470,6470,6470,1
|
|
20250317,130500,37262950,6440,6440,6440,6440,0
|
|
20250317,130400,37262950,6440,6440,6440,6440,0
|
|
20250317,130300,37262950,6440,6440,6440,6440,0
|
|
20250317,130200,37262950,6440,6440,6440,6440,0
|
|
20250317,130100,37262950,6440,6440,6440,6440,0
|
|
20250317,130000,37262950,6440,6440,6440,6440,21
|
|
20250317,125900,37127710,6440,6440,6440,6440,3
|
|
20250317,125800,37108390,6470,6470,6470,6470,0
|
|
20250317,125700,37108390,6470,6470,6470,6470,0
|
|
20250317,125600,37108390,6470,6470,6470,6470,0
|
|
20250317,125500,37108390,6470,6470,6470,6470,0
|
|
20250317,125400,37108390,6470,6470,6470,6470,0
|
|
20250317,125300,37108390,6470,6470,6470,6470,0
|
|
20250317,125200,37108390,6470,6470,6470,6470,0
|
|
20250317,125100,37108390,6470,6470,6470,6470,0
|
|
20250317,125000,37108390,6470,6470,6470,6470,0
|
|
20250317,124900,37108390,6470,6470,6470,6470,0
|
|
20250317,124800,37108390,6470,6470,6470,6470,0
|
|
20250317,124700,37108390,6470,6470,6470,6470,0
|
|
20250317,124600,37108390,6470,6470,6470,6470,0
|
|
20250317,124500,37108390,6470,6470,6470,6470,0
|
|
20250317,124400,37108390,6470,6470,6470,6470,0
|
|
20250317,124300,37108390,6470,6470,6470,6470,0
|
|
20250317,124200,37108390,6470,6470,6470,6470,1
|
|
20250317,124100,37101920,6480,6480,6480,6480,0
|
|
20250317,124000,37101920,6480,6480,6480,6480,0
|
|
20250317,123900,37101920,6480,6480,6480,6480,0
|
|
20250317,123800,37101920,6480,6480,6480,6480,0
|
|
20250317,123700,37101920,6480,6480,6480,6480,0
|
|
20250317,123600,37101920,6480,6480,6480,6480,0
|
|
20250317,123500,37101920,6480,6480,6480,6480,0
|
|
20250317,123400,37101920,6480,6450,6480,6450,50
|
|
20250317,123300,36779120,6440,6440,6440,6440,0
|
|
20250317,123200,36779120,6440,6440,6440,6440,0
|
|
20250317,123100,36779120,6440,6440,6440,6440,0
|
|
20250317,123000,36779120,6440,6450,6450,6440,4
|
|
20250317,122900,36753340,6440,6440,6440,6440,0
|
|
20250317,122800,36753340,6440,6440,6440,6440,0
|
|
20250317,122700,36753340,6440,6440,6440,6440,0
|
|
20250317,122600,36753340,6440,6440,6440,6440,0
|
|
20250317,122500,36753340,6440,6440,6440,6440,5
|
|
20250317,122400,36721140,6450,6450,6450,6450,0
|
|
20250317,122300,36721140,6450,6450,6450,6450,0
|
|
20250317,122200,36721140,6450,6450,6450,6450,0
|
|
20250317,122100,36721140,6450,6450,6450,6450,10
|
|
20250317,122000,36656640,6450,6450,6450,6450,0
|
|
20250317,121900,36656640,6450,6450,6450,6450,7
|
|
20250317,121800,36611490,6450,6450,6450,6450,20
|
|
20250317,121700,36482490,6450,6450,6450,6450,0
|
|
20250317,121600,36482490,6450,6450,6450,6450,0
|
|
20250317,121500,36482490,6450,6450,6450,6450,10
|
|
20250317,121400,36417990,6450,6450,6450,6450,0
|
|
20250317,121300,36417990,6450,6450,6450,6450,10
|
|
20250317,121200,36353490,6450,6450,6450,6450,0
|
|
20250317,121100,36353490,6450,6450,6450,6450,10
|
|
20250317,121000,36288990,6450,6450,6450,6450,408
|
|
20250317,120900,33657390,6480,6460,6480,6460,51
|
|
20250317,120800,33327910,6460,6460,6460,6460,164
|
|
20250317,120700,32268470,6480,6480,6480,6480,0
|
|
20250317,120600,32268470,6480,6480,6480,6480,0
|
|
20250317,120500,32268470,6480,6480,6480,6480,0
|
|
20250317,120400,32268470,6480,6480,6480,6480,0
|
|
20250317,120300,32268470,6480,6480,6480,6480,0
|
|
20250317,120200,32268470,6480,6480,6480,6480,0
|
|
20250317,120100,32268470,6480,6480,6480,6480,1
|
|
20250317,120000,32261990,6480,6480,6480,6480,0
|
|
20250317,115900,32261990,6480,6480,6480,6480,0
|
|
20250317,115800,32261990,6480,6480,6480,6480,0
|
|
20250317,115700,32261990,6480,6480,6480,6480,0
|
|
20250317,115600,32261990,6480,6480,6480,6480,0
|
|
20250317,115500,32261990,6480,6480,6480,6480,0
|
|
20250317,115400,32261990,6480,6480,6480,6480,0
|
|
20250317,115300,32261990,6480,6480,6480,6480,0
|
|
20250317,115200,32261990,6480,6480,6480,6480,0
|
|
20250317,115100,32261990,6480,6480,6480,6480,0
|
|
20250317,115000,32261990,6480,6480,6480,6480,0
|
|
20250317,114900,32261990,6480,6480,6480,6480,0
|
|
20250317,114800,32261990,6480,6480,6480,6480,0
|
|
20250317,114700,32261990,6480,6480,6480,6480,0
|
|
20250317,114600,32261990,6480,6480,6480,6480,1
|
|
20250317,114500,32255510,6460,6460,6460,6460,200
|
|
20250317,114400,30963510,6480,6480,6480,6480,1
|
|
20250317,114300,30957030,6480,6480,6480,6480,0
|
|
20250317,114200,30957030,6480,6480,6480,6480,0
|
|
20250317,114100,30957030,6480,6480,6480,6480,0
|
|
20250317,114000,30957030,6480,6480,6480,6480,0
|
|
20250317,113900,30957030,6480,6480,6480,6480,0
|
|
20250317,113800,30957030,6480,6480,6480,6480,0
|
|
20250317,113700,30957030,6480,6480,6480,6480,1
|
|
20250317,113600,30950550,6450,6450,6450,6450,0
|
|
20250317,113500,30950550,6450,6450,6450,6450,0
|
|
20250317,113400,30950550,6450,6450,6450,6450,0
|
|
20250317,113300,30950550,6450,6450,6450,6450,0
|
|
20250317,113200,30950550,6450,6450,6450,6450,0
|
|
20250317,113100,30950550,6450,6450,6450,6450,0
|
|
20250317,113000,30950550,6450,6450,6450,6450,0
|
|
20250317,112900,30950550,6450,6450,6450,6450,10
|
|
20250317,112800,30886050,6460,6460,6460,6460,0
|
|
20250317,112700,30886050,6460,6460,6460,6460,0
|
|
20250317,112600,30886050,6460,6460,6460,6460,0
|
|
20250317,112500,30886050,6460,6460,6460,6460,0
|
|
20250317,112400,30886050,6460,6460,6460,6460,275
|
|
20250317,112300,29109550,6470,6470,6470,6470,0
|
|
20250317,112200,29109550,6470,6470,6470,6470,0
|
|
20250317,112100,29109550,6470,6470,6470,6470,0
|
|
20250317,112000,29109550,6470,6470,6470,6470,0
|
|
20250317,111900,29109550,6470,6470,6470,6470,0
|
|
20250317,111800,29109550,6470,6470,6470,6470,0
|
|
20250317,111700,29109550,6470,6470,6470,6470,0
|
|
20250317,111600,29109550,6470,6470,6470,6470,0
|
|
20250317,111500,29109550,6470,6470,6470,6470,0
|
|
20250317,111400,29109550,6470,6470,6470,6470,0
|
|
20250317,111300,29109550,6470,6470,6470,6470,56
|
|
20250317,111200,28747230,6470,6470,6470,6470,0
|
|
20250317,111100,28747230,6470,6470,6470,6470,0
|
|
20250317,111000,28747230,6470,6470,6470,6470,0
|
|
20250317,110900,28747230,6470,6470,6470,6470,0
|
|
20250317,110800,28747230,6470,6470,6470,6470,0
|
|
20250317,110700,28747230,6470,6470,6470,6470,300
|
|
20250317,110600,26806230,6470,6470,6470,6470,200
|
|
20250317,110500,25512230,6500,6500,6500,6500,0
|
|
20250317,110400,25512230,6500,6500,6500,6500,0
|
|
20250317,110300,25512230,6500,6500,6500,6500,0
|
|
20250317,110200,25512230,6500,6500,6500,6500,0
|
|
20250317,110100,25512230,6500,6500,6500,6500,0
|
|
20250317,110000,25512230,6500,6500,6500,6500,0
|
|
20250317,105900,25512230,6500,6500,6500,6500,0
|
|
20250317,105800,25512230,6500,6500,6500,6500,0
|
|
20250317,105700,25512230,6500,6500,6500,6500,0
|
|
20250317,105600,25512230,6500,6500,6500,6500,0
|
|
20250317,105500,25512230,6500,6500,6500,6500,1
|
|
20250317,105400,25505730,6480,6480,6480,6480,0
|
|
20250317,105300,25505730,6480,6480,6480,6480,0
|
|
20250317,105200,25505730,6480,6480,6480,6480,0
|
|
20250317,105100,25505730,6480,6480,6480,6480,171
|
|
20250317,105000,24397650,6500,6500,6500,6500,0
|
|
20250317,104900,24397650,6500,6500,6500,6500,0
|
|
20250317,104800,24397650,6500,6500,6500,6500,0
|
|
20250317,104700,24397650,6500,6500,6500,6500,0
|
|
20250317,104600,24397650,6500,6500,6500,6500,53
|
|
20250317,104500,24053150,6500,6500,6500,6500,0
|
|
20250317,104400,24053150,6500,6500,6500,6500,144
|
|
20250317,104300,23117150,6490,6490,6490,6490,0
|
|
20250317,104200,23117150,6490,6490,6490,6490,0
|
|
20250317,104100,23117150,6490,6490,6490,6490,0
|
|
20250317,104000,23117150,6490,6490,6490,6490,0
|
|
20250317,103900,23117150,6490,6490,6490,6490,1
|
|
20250317,103800,23110660,6490,6490,6490,6490,177
|
|
20250317,103700,21961930,6490,6490,6490,6490,16
|
|
20250317,103600,21858090,6490,6490,6490,6490,0
|
|
20250317,103500,21858090,6490,6490,6490,6490,0
|
|
20250317,103400,21858090,6490,6490,6490,6490,0
|
|
20250317,103300,21858090,6490,6490,6490,6490,0
|
|
20250317,103200,21858090,6490,6490,6490,6490,10
|
|
20250317,103100,21793190,6490,6490,6490,6490,0
|
|
20250317,103000,21793190,6490,6490,6490,6490,0
|
|
20250317,102900,21793190,6490,6490,6490,6490,0
|
|
20250317,102800,21793190,6490,6490,6490,6490,0
|
|
20250317,102700,21793190,6490,6490,6490,6490,0
|
|
20250317,102600,21793190,6490,6490,6490,6490,0
|
|
20250317,102500,21793190,6490,6490,6490,6490,0
|
|
20250317,102400,21793190,6490,6490,6490,6490,0
|
|
20250317,102300,21793190,6490,6470,6490,6470,1000
|
|
20250317,102200,15309140,6440,6440,6440,6440,4
|
|
20250317,102100,15283380,6470,6450,6470,6450,400
|
|
20250317,102000,12697380,6440,6440,6440,6440,0
|
|
20250317,101900,12697380,6440,6470,6470,6440,25
|
|
20250317,101800,12536290,6470,6470,6470,6470,0
|
|
20250317,101700,12536290,6470,6470,6470,6470,0
|
|
20250317,101600,12536290,6470,6470,6470,6470,0
|
|
20250317,101500,12536290,6470,6470,6470,6470,0
|
|
20250317,101400,12536290,6470,6470,6470,6470,0
|
|
20250317,101300,12536290,6470,6470,6470,6470,0
|
|
20250317,101200,12536290,6470,6470,6470,6470,0
|
|
20250317,101100,12536290,6470,6470,6470,6470,0
|
|
20250317,101000,12536290,6470,6470,6470,6470,0
|
|
20250317,100900,12536290,6470,6470,6470,6470,0
|
|
20250317,100800,12536290,6470,6470,6470,6470,0
|
|
20250317,100700,12536290,6470,6470,6470,6470,0
|
|
20250317,100600,12536290,6470,6470,6470,6470,0
|
|
20250317,100500,12536290,6470,6470,6470,6470,0
|
|
20250317,100400,12536290,6470,6470,6470,6470,0
|
|
20250317,100300,12536290,6470,6470,6470,6470,0
|
|
20250317,100200,12536290,6470,6470,6470,6470,10
|
|
20250317,100100,12471590,6470,6470,6470,6470,0
|
|
20250317,100000,12471590,6470,6470,6470,6470,0
|
|
20250317,095900,12471590,6470,6470,6470,6470,0
|
|
20250317,095800,12471590,6470,6470,6470,6470,0
|
|
20250317,095700,12471590,6470,6470,6470,6470,0
|
|
20250317,095600,12471590,6470,6470,6470,6470,100
|
|
20250317,095500,11824590,6470,6460,6470,6460,711
|
|
20250317,095400,7224430,6470,6470,6470,6470,0
|
|
20250317,095300,7224430,6470,6470,6470,6470,3
|
|
20250317,095200,7205020,6470,6460,6470,6460,2
|
|
20250317,095100,7192090,6470,6470,6470,6470,6
|
|
20250317,095000,7153270,6470,6470,6470,6470,0
|
|
20250317,094900,7153270,6470,6470,6470,6470,0
|
|
20250317,094800,7153270,6470,6460,6470,6460,14
|
|
20250317,094700,7062800,6470,6460,6470,6460,6
|
|
20250317,094600,7023990,6470,6470,6470,6470,0
|
|
20250317,094500,7023990,6470,6460,6470,6460,56
|
|
20250317,094400,6661940,6440,6440,6440,6440,0
|
|
20250317,094300,6661940,6440,6450,6450,6440,2
|
|
20250317,094200,6649050,6460,6460,6460,6460,0
|
|
20250317,094100,6649050,6460,6460,6460,6460,0
|
|
20250317,094000,6649050,6460,6460,6460,6460,0
|
|
20250317,093900,6649050,6460,6460,6460,6460,0
|
|
20250317,093800,6649050,6460,6460,6460,6460,1
|
|
20250317,093700,6642590,6470,6470,6470,6470,0
|
|
20250317,093600,6642590,6470,6470,6470,6470,0
|
|
20250317,093500,6642590,6470,6470,6470,6470,0
|
|
20250317,093400,6642590,6470,6470,6470,6470,10
|
|
20250317,093300,6577890,6470,6470,6470,6470,0
|
|
20250317,093200,6577890,6470,6470,6470,6470,0
|
|
20250317,093100,6577890,6470,6470,6470,6470,0
|
|
20250317,093000,6577890,6470,6470,6470,6470,0
|
|
20250317,092900,6577890,6470,6470,6470,6470,0
|
|
20250317,092800,6577890,6470,6470,6470,6470,1
|
|
20250317,092700,6571420,6470,6470,6470,6470,0
|
|
20250317,092600,6571420,6470,6470,6470,6470,0
|
|
20250317,092500,6571420,6470,6470,6470,6470,0
|
|
20250317,092400,6571420,6470,6450,6470,6450,2
|
|
20250317,092300,6558500,6450,6450,6450,6450,0
|
|
20250317,092200,6558500,6450,6450,6450,6450,0
|
|
20250317,092100,6558500,6450,6450,6450,6450,0
|
|
20250317,092000,6558500,6450,6450,6450,6450,1
|
|
20250317,091900,6552050,6450,6450,6450,6450,0
|
|
20250317,091800,6552050,6450,6450,6450,6450,0
|
|
20250317,091700,6552050,6450,6450,6450,6450,71
|
|
20250317,091600,6094100,6420,6420,6420,6420,0
|
|
20250317,091500,6094100,6420,6420,6420,6420,0
|
|
20250317,091400,6094100,6420,6450,6450,6420,105
|
|
20250317,091300,5419850,6450,6450,6450,6450,0
|
|
20250317,091200,5419850,6450,6450,6450,6450,122
|
|
20250317,091100,4632950,6470,6470,6470,6470,0
|
|
20250317,091000,4632950,6470,6440,6470,6440,165
|
|
20250317,090900,3565490,6470,6470,6470,6470,0
|
|
20250317,090800,3565490,6470,6470,6470,6470,0
|
|
20250317,090700,3565490,6470,6470,6470,6470,0
|
|
20250317,090600,3565490,6470,6470,6470,6470,1
|
|
20250317,090500,3559020,6470,6470,6470,6470,0
|
|
20250317,090400,3559020,6470,6470,6470,6470,0
|
|
20250317,090300,3559020,6470,6470,6470,6470,0
|
|
20250317,090200,3559020,6470,6470,6470,6470,524
|
|
20250317,090100,168740,6490,6490,6490,6490,1
|
|
20250317,090000,162250,6490,6490,6490,6490,25
|