623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,192000,334553010,6840,6840,6840,6840,2570
|
|
20250319,191900,334553010,6840,6840,6840,6840,0
|
|
20250319,191800,334553010,6840,6840,6840,6840,0
|
|
20250319,191700,334553010,6840,6840,6840,6840,0
|
|
20250319,191600,334553010,6840,6840,6840,6840,0
|
|
20250319,191500,334553010,6840,6840,6840,6840,0
|
|
20250319,191400,334553010,6840,6840,6840,6840,0
|
|
20250319,191300,334553010,6840,6840,6840,6840,0
|
|
20250319,191200,334553010,6840,6840,6840,6840,0
|
|
20250319,191100,334553010,6840,6840,6840,6840,0
|
|
20250319,191000,334553010,6840,6840,6840,6840,0
|
|
20250319,190900,334553010,6840,6840,6840,6840,0
|
|
20250319,190800,334553010,6840,6840,6840,6840,0
|
|
20250319,190700,334553010,6840,6840,6840,6840,0
|
|
20250319,190600,334553010,6840,6840,6840,6840,0
|
|
20250319,190500,334553010,6840,6840,6840,6840,0
|
|
20250319,190400,334553010,6840,6840,6840,6840,0
|
|
20250319,190300,334553010,6840,6840,6840,6840,0
|
|
20250319,190200,334553010,6840,6840,6840,6840,0
|
|
20250319,190100,334553010,6840,6840,6840,6840,0
|
|
20250319,190000,334553010,6840,6840,6840,6840,0
|
|
20250319,185900,334553010,6840,6840,6840,6840,0
|
|
20250319,185800,334553010,6840,6840,6840,6840,0
|
|
20250319,185700,334553010,6840,6840,6840,6840,0
|
|
20250319,185600,334553010,6840,6840,6840,6840,0
|
|
20250319,185500,334553010,6840,6840,6840,6840,0
|
|
20250319,185400,334553010,6840,6840,6840,6840,0
|
|
20250319,185300,334553010,6840,6840,6840,6840,0
|
|
20250319,185200,334553010,6840,6840,6840,6840,0
|
|
20250319,185100,334553010,6840,6840,6840,6840,0
|
|
20250319,185000,334553010,6840,6840,6840,6840,2570
|
|
20250319,184900,334553010,6840,6840,6840,6840,0
|
|
20250319,184800,334553010,6840,6840,6840,6840,0
|
|
20250319,184700,334553010,6840,6840,6840,6840,0
|
|
20250319,184600,334553010,6840,6840,6840,6840,0
|
|
20250319,184500,334553010,6840,6840,6840,6840,0
|
|
20250319,184400,334553010,6840,6840,6840,6840,0
|
|
20250319,184300,334553010,6840,6840,6840,6840,0
|
|
20250319,184200,334553010,6840,6840,6840,6840,0
|
|
20250319,184100,334553010,6840,6840,6840,6840,0
|
|
20250319,184000,334553010,6840,6840,6840,6840,0
|
|
20250319,183900,334553010,6840,6840,6840,6840,0
|
|
20250319,183800,334553010,6840,6840,6840,6840,0
|
|
20250319,183700,334553010,6840,6840,6840,6840,0
|
|
20250319,183600,334553010,6840,6840,6840,6840,0
|
|
20250319,183500,334553010,6840,6840,6840,6840,0
|
|
20250319,183400,334553010,6840,6840,6840,6840,0
|
|
20250319,183300,334553010,6840,6840,6840,6840,0
|
|
20250319,183200,334553010,6840,6840,6840,6840,0
|
|
20250319,183100,334553010,6840,6840,6840,6840,0
|
|
20250319,183000,334553010,6840,6840,6840,6840,0
|
|
20250319,182900,334553010,6840,6840,6840,6840,0
|
|
20250319,182800,334553010,6840,6840,6840,6840,0
|
|
20250319,182700,334553010,6840,6840,6840,6840,0
|
|
20250319,182600,334553010,6840,6840,6840,6840,0
|
|
20250319,182500,334553010,6840,6840,6840,6840,0
|
|
20250319,182400,334553010,6840,6840,6840,6840,0
|
|
20250319,182300,334553010,6840,6840,6840,6840,0
|
|
20250319,182200,334553010,6840,6840,6840,6840,0
|
|
20250319,182100,334553010,6840,6840,6840,6840,0
|
|
20250319,182000,334553010,6840,6840,6840,6840,2570
|
|
20250319,181900,334553010,6840,6840,6840,6840,0
|
|
20250319,181800,334553010,6840,6840,6840,6840,0
|
|
20250319,181700,334553010,6840,6840,6840,6840,0
|
|
20250319,181600,334553010,6840,6840,6840,6840,0
|
|
20250319,181500,334553010,6840,6840,6840,6840,0
|
|
20250319,181400,334553010,6840,6840,6840,6840,0
|
|
20250319,181300,334553010,6840,6840,6840,6840,0
|
|
20250319,181200,334553010,6840,6840,6840,6840,0
|
|
20250319,181100,334553010,6840,6840,6840,6840,0
|
|
20250319,181000,334553010,6840,6840,6840,6840,0
|
|
20250319,180900,334553010,6840,6840,6840,6840,0
|
|
20250319,180800,334553010,6840,6840,6840,6840,0
|
|
20250319,180700,334553010,6840,6840,6840,6840,0
|
|
20250319,180600,334553010,6840,6840,6840,6840,0
|
|
20250319,180500,334553010,6840,6840,6840,6840,0
|
|
20250319,180400,334553010,6840,6840,6840,6840,0
|
|
20250319,180300,334553010,6840,6840,6840,6840,0
|
|
20250319,180200,334553010,6840,6840,6840,6840,0
|
|
20250319,180100,334553010,6840,6840,6840,6840,0
|
|
20250319,180000,334553010,6840,6840,6840,6840,0
|
|
20250319,175900,334553010,6840,6840,6840,6840,0
|
|
20250319,175800,334553010,6840,6840,6840,6840,0
|
|
20250319,175700,334553010,6840,6840,6840,6840,0
|
|
20250319,175600,334553010,6840,6840,6840,6840,0
|
|
20250319,175500,334553010,6840,6840,6840,6840,0
|
|
20250319,175400,334553010,6840,6840,6840,6840,0
|
|
20250319,175300,334553010,6840,6840,6840,6840,0
|
|
20250319,175200,334553010,6840,6840,6840,6840,0
|
|
20250319,175100,334553010,6840,6840,6840,6840,0
|
|
20250319,175000,334553010,6840,6840,6840,6840,2570
|
|
20250319,174900,334553010,6840,6840,6840,6840,0
|
|
20250319,174800,334553010,6840,6840,6840,6840,0
|
|
20250319,174700,334553010,6840,6840,6840,6840,0
|
|
20250319,174600,334553010,6840,6840,6840,6840,0
|
|
20250319,174500,334553010,6840,6840,6840,6840,0
|
|
20250319,174400,334553010,6840,6840,6840,6840,0
|
|
20250319,174300,334553010,6840,6840,6840,6840,0
|
|
20250319,174200,334553010,6840,6840,6840,6840,0
|
|
20250319,174100,334553010,6840,6840,6840,6840,0
|
|
20250319,174000,334553010,6840,6840,6840,6840,0
|
|
20250319,173900,334553010,6840,6840,6840,6840,0
|
|
20250319,173800,334553010,6840,6840,6840,6840,0
|
|
20250319,173700,334553010,6840,6840,6840,6840,0
|
|
20250319,173600,334553010,6840,6840,6840,6840,0
|
|
20250319,173500,334553010,6840,6840,6840,6840,0
|
|
20250319,173400,334553010,6840,6840,6840,6840,0
|
|
20250319,173300,334553010,6840,6840,6840,6840,0
|
|
20250319,173200,334553010,6840,6840,6840,6840,0
|
|
20250319,173100,334553010,6840,6840,6840,6840,0
|
|
20250319,173000,334553010,6840,6840,6840,6840,0
|
|
20250319,172900,334553010,6840,6840,6840,6840,0
|
|
20250319,172800,334553010,6840,6840,6840,6840,0
|
|
20250319,172700,334553010,6840,6840,6840,6840,0
|
|
20250319,172600,334553010,6840,6840,6840,6840,0
|
|
20250319,172500,334553010,6840,6840,6840,6840,0
|
|
20250319,172400,334553010,6840,6840,6840,6840,0
|
|
20250319,172300,334553010,6840,6840,6840,6840,0
|
|
20250319,172200,334553010,6840,6840,6840,6840,0
|
|
20250319,172100,334553010,6840,6840,6840,6840,0
|
|
20250319,172000,334553010,6840,6840,6840,6840,2570
|
|
20250319,171900,334553010,6840,6840,6840,6840,0
|
|
20250319,171800,334553010,6840,6840,6840,6840,0
|
|
20250319,171700,334553010,6840,6840,6840,6840,0
|
|
20250319,171600,334553010,6840,6840,6840,6840,0
|
|
20250319,171500,334553010,6840,6840,6840,6840,0
|
|
20250319,171400,334553010,6840,6840,6840,6840,0
|
|
20250319,171300,334553010,6840,6840,6840,6840,0
|
|
20250319,171200,334553010,6840,6840,6840,6840,0
|
|
20250319,171100,334553010,6840,6840,6840,6840,0
|
|
20250319,171000,334553010,6840,6840,6840,6840,0
|
|
20250319,170900,334553010,6840,6840,6840,6840,0
|
|
20250319,170800,334553010,6840,6840,6840,6840,0
|
|
20250319,170700,334553010,6840,6840,6840,6840,0
|
|
20250319,170600,334553010,6840,6840,6840,6840,0
|
|
20250319,170500,334553010,6840,6840,6840,6840,0
|
|
20250319,170400,334553010,6840,6840,6840,6840,0
|
|
20250319,170300,334553010,6840,6840,6840,6840,0
|
|
20250319,170200,334553010,6840,6840,6840,6840,0
|
|
20250319,170100,334553010,6840,6840,6840,6840,0
|
|
20250319,170000,334553010,6840,6840,6840,6840,0
|
|
20250319,165900,334553010,6840,6840,6840,6840,0
|
|
20250319,165800,334553010,6840,6840,6840,6840,0
|
|
20250319,165700,334553010,6840,6840,6840,6840,0
|
|
20250319,165600,334553010,6840,6840,6840,6840,0
|
|
20250319,165500,334553010,6840,6840,6840,6840,0
|
|
20250319,165400,334553010,6840,6840,6840,6840,0
|
|
20250319,165300,334553010,6840,6840,6840,6840,0
|
|
20250319,165200,334553010,6840,6840,6840,6840,0
|
|
20250319,165100,334553010,6840,6840,6840,6840,0
|
|
20250319,165000,334553010,6840,6840,6840,6840,2570
|
|
20250319,164900,334553010,6840,6840,6840,6840,0
|
|
20250319,164800,334553010,6840,6840,6840,6840,0
|
|
20250319,164700,334553010,6840,6840,6840,6840,0
|
|
20250319,164600,334553010,6840,6840,6840,6840,0
|
|
20250319,164500,334553010,6840,6840,6840,6840,0
|
|
20250319,164400,334553010,6840,6840,6840,6840,0
|
|
20250319,164300,334553010,6840,6840,6840,6840,0
|
|
20250319,164200,334553010,6840,6840,6840,6840,0
|
|
20250319,164100,334553010,6840,6840,6840,6840,0
|
|
20250319,164000,334553010,6840,6840,6840,6840,0
|
|
20250319,163900,334553010,6840,6840,6840,6840,0
|
|
20250319,163800,334553010,6840,6840,6840,6840,0
|
|
20250319,163700,334553010,6840,6840,6840,6840,0
|
|
20250319,163600,334553010,6840,6840,6840,6840,0
|
|
20250319,163500,334553010,6840,6840,6840,6840,0
|
|
20250319,163400,334553010,6840,6840,6840,6840,0
|
|
20250319,163300,334553010,6840,6840,6840,6840,0
|
|
20250319,163200,334553010,6840,6840,6840,6840,0
|
|
20250319,163100,334553010,6840,6840,6840,6840,0
|
|
20250319,163000,334553010,6840,6840,6840,6840,0
|
|
20250319,162900,334553010,6840,6840,6840,6840,0
|
|
20250319,162800,334553010,6840,6840,6840,6840,0
|
|
20250319,162700,334553010,6840,6840,6840,6840,0
|
|
20250319,162600,334553010,6840,6840,6840,6840,0
|
|
20250319,162500,334553010,6840,6840,6840,6840,0
|
|
20250319,162400,334553010,6840,6840,6840,6840,0
|
|
20250319,162300,334553010,6840,6840,6840,6840,0
|
|
20250319,162200,334553010,6840,6840,6840,6840,0
|
|
20250319,162100,334553010,6840,6840,6840,6840,0
|
|
20250319,162000,334553010,6840,6840,6840,6840,2570
|
|
20250319,161900,334553010,6840,6840,6840,6840,0
|
|
20250319,161800,334553010,6840,6840,6840,6840,0
|
|
20250319,161700,334553010,6840,6840,6840,6840,0
|
|
20250319,161600,334553010,6840,6840,6840,6840,0
|
|
20250319,161500,334553010,6840,6840,6840,6840,0
|
|
20250319,161400,334553010,6840,6840,6840,6840,0
|
|
20250319,161300,334553010,6840,6840,6840,6840,0
|
|
20250319,161200,334553010,6840,6840,6840,6840,0
|
|
20250319,161100,334553010,6840,6840,6840,6840,0
|
|
20250319,161000,334553010,6840,6840,6840,6840,0
|
|
20250319,160900,334553010,6840,6840,6840,6840,0
|
|
20250319,160800,334553010,6840,6840,6840,6840,0
|
|
20250319,160700,334553010,6840,6840,6840,6840,0
|
|
20250319,160600,334553010,6840,6840,6840,6840,0
|
|
20250319,160500,334553010,6840,6840,6840,6840,0
|
|
20250319,160400,334553010,6840,6840,6840,6840,0
|
|
20250319,160300,334553010,6840,6840,6840,6840,0
|
|
20250319,160200,334553010,6840,6840,6840,6840,0
|
|
20250319,160100,334553010,6840,6840,6840,6840,0
|
|
20250319,160000,334553010,6840,6840,6840,6840,0
|
|
20250319,155900,334553010,6840,6840,6840,6840,0
|
|
20250319,155800,334553010,6840,6840,6840,6840,0
|
|
20250319,155700,334553010,6840,6840,6840,6840,0
|
|
20250319,155600,334553010,6840,6840,6840,6840,0
|
|
20250319,155500,334553010,6840,6840,6840,6840,0
|
|
20250319,155400,334553010,6840,6840,6840,6840,0
|
|
20250319,155300,334553010,6840,6840,6840,6840,0
|
|
20250319,155200,334553010,6840,6840,6840,6840,0
|
|
20250319,155100,334553010,6840,6840,6840,6840,0
|
|
20250319,155000,334553010,6840,6840,6840,6840,2570
|
|
20250319,154900,334553010,6840,6840,6840,6840,0
|
|
20250319,154800,334553010,6840,6840,6840,6840,0
|
|
20250319,154700,334553010,6840,6840,6840,6840,0
|
|
20250319,154600,334553010,6840,6840,6840,6840,0
|
|
20250319,154500,334553010,6840,6840,6840,6840,0
|
|
20250319,154400,334553010,6840,6840,6840,6840,0
|
|
20250319,154300,334553010,6840,6840,6840,6840,0
|
|
20250319,154200,334553010,6840,6840,6840,6840,0
|
|
20250319,154100,334553010,6840,6840,6840,6840,0
|
|
20250319,154000,334553010,6840,6840,6840,6840,0
|
|
20250319,153900,334553010,6840,6840,6840,6840,0
|
|
20250319,153800,334553010,6840,6840,6840,6840,0
|
|
20250319,153700,334553010,6840,6840,6840,6840,0
|
|
20250319,153600,334553010,6840,6840,6840,6840,0
|
|
20250319,153500,334553010,6840,6840,6840,6840,0
|
|
20250319,153400,334553010,6840,6840,6840,6840,0
|
|
20250319,153300,334553010,6840,6840,6840,6840,0
|
|
20250319,153200,334553010,6840,6840,6840,6840,0
|
|
20250319,153100,334553010,6840,6840,6840,6840,0
|
|
20250319,153000,334553010,6840,6840,6840,6840,2570
|
|
20250319,152900,316974210,6830,6830,6830,6830,0
|
|
20250319,152800,316974210,6830,6830,6830,6830,0
|
|
20250319,152700,316974210,6830,6830,6830,6830,0
|
|
20250319,152600,316974210,6830,6830,6830,6830,0
|
|
20250319,152500,316974210,6830,6830,6830,6830,0
|
|
20250319,152400,316974210,6830,6830,6830,6830,0
|
|
20250319,152300,316974210,6830,6830,6830,6830,0
|
|
20250319,152200,316974210,6830,6830,6830,6830,0
|
|
20250319,152100,316974210,6830,6830,6830,6830,0
|
|
20250319,152000,316974210,6830,6830,6830,6830,0
|
|
20250319,151900,316974210,6830,6820,6830,6820,258
|
|
20250319,151800,315213780,6810,6800,6810,6800,7
|
|
20250319,151700,315166130,6790,6780,6790,6780,3
|
|
20250319,151600,315145780,6770,6770,6770,6770,0
|
|
20250319,151500,315145780,6770,6790,6790,6770,445
|
|
20250319,151400,312128710,6800,6800,6800,6800,1
|
|
20250319,151300,312121910,6790,6790,6790,6790,2
|
|
20250319,151200,312108330,6800,6800,6800,6790,190
|
|
20250319,151100,310818030,6820,6820,6820,6820,151
|
|
20250319,151000,309788210,6830,6830,6830,6830,337
|
|
20250319,150900,307486500,6830,6830,6830,6830,5
|
|
20250319,150800,307452350,6820,6820,6820,6820,0
|
|
20250319,150700,307452350,6820,6820,6820,6820,0
|
|
20250319,150600,307452350,6820,6820,6820,6820,3
|
|
20250319,150500,307431890,6830,6830,6830,6830,33
|
|
20250319,150400,307206500,6830,6820,6830,6820,78
|
|
20250319,150300,306673960,6820,6830,6830,6820,752
|
|
20250319,150200,301538295,6820,6820,6820,6820,251
|
|
20250319,150100,299826475,6820,6810,6820,6810,669
|
|
20250319,150000,295270525,6810,6810,6810,6810,4
|
|
20250319,145900,295243285,6810,6800,6810,6800,961
|
|
20250319,145800,288706015,6795,6795,6795,6795,87
|
|
20250319,145700,288114850,6795,6795,6795,6795,0
|
|
20250319,145600,288114850,6795,6795,6795,6795,50
|
|
20250319,145500,287775100,6795,6795,6795,6795,50
|
|
20250319,145400,287435350,6795,6795,6795,6795,0
|
|
20250319,145300,287435350,6795,6795,6795,6795,55
|
|
20250319,145200,287061625,6795,6795,6795,6795,450
|
|
20250319,145100,284003875,6800,6795,6800,6795,245
|
|
20250319,145000,282338875,6795,6795,6795,6795,0
|
|
20250319,144900,282338875,6795,6795,6795,6795,8
|
|
20250319,144800,282284515,6795,6795,6795,6795,100
|
|
20250319,144700,281605015,6795,6795,6795,6795,58
|
|
20250319,144600,281210905,6795,6795,6795,6795,5
|
|
20250319,144500,281176930,6795,6795,6795,6795,20
|
|
20250319,144400,281041030,6795,6795,6795,6795,6
|
|
20250319,144300,281000260,6795,6795,6795,6795,200
|
|
20250319,144200,279641260,6800,6795,6800,6795,78
|
|
20250319,144100,279110865,6790,6790,6790,6790,21
|
|
20250319,144000,278968275,6770,6810,6810,6770,168
|
|
20250319,143900,277827915,6810,6790,6810,6790,3568
|
|
20250319,143800,253566215,6790,6755,6790,6755,2730
|
|
20250319,143700,235062185,6760,6760,6760,6760,0
|
|
20250319,143600,235062185,6760,6755,6760,6755,255
|
|
20250319,143500,233338885,6750,6750,6750,6750,0
|
|
20250319,143400,233338885,6750,6750,6750,6750,2871
|
|
20250319,143300,213959635,6750,6750,6750,6750,0
|
|
20250319,143200,213959635,6750,6750,6750,6750,0
|
|
20250319,143100,213959635,6750,6750,6750,6750,0
|
|
20250319,143000,213959635,6750,6750,6750,6750,0
|
|
20250319,142900,213959635,6750,6750,6750,6750,0
|
|
20250319,142800,213959635,6750,6745,6750,6745,13
|
|
20250319,142700,213871925,6745,6745,6745,6745,50
|
|
20250319,142600,213534675,6745,6745,6745,6745,0
|
|
20250319,142500,213534675,6745,6745,6745,6745,0
|
|
20250319,142400,213534675,6745,6745,6745,6745,1457
|
|
20250319,142300,203707210,6745,6745,6745,6745,0
|
|
20250319,142200,203707210,6745,6745,6745,6745,0
|
|
20250319,142100,203707210,6745,6745,6745,6745,0
|
|
20250319,142000,203707210,6745,6745,6745,6745,0
|
|
20250319,141900,203707210,6745,6745,6745,6745,53
|
|
20250319,141800,203349725,6750,6750,6750,6750,0
|
|
20250319,141700,203349725,6750,6750,6750,6750,0
|
|
20250319,141600,203349725,6750,6750,6750,6750,200
|
|
20250319,141500,201999725,6740,6740,6740,6740,0
|
|
20250319,141400,201999725,6740,6740,6740,6740,0
|
|
20250319,141300,201999725,6740,6740,6740,6740,5
|
|
20250319,141200,201966025,6750,6750,6750,6750,0
|
|
20250319,141100,201966025,6750,6750,6750,6750,1
|
|
20250319,141000,201959275,6750,6750,6750,6750,0
|
|
20250319,140900,201959275,6750,6750,6750,6750,0
|
|
20250319,140800,201959275,6750,6750,6750,6750,1000
|
|
20250319,140700,195209275,6750,6745,6750,6745,177
|
|
20250319,140600,194015045,6745,6745,6745,6745,10
|
|
20250319,140500,193947595,6750,6745,6750,6745,110
|
|
20250319,140400,193205595,6745,6745,6745,6745,100
|
|
20250319,140300,192531095,6745,6745,6745,6745,299
|
|
20250319,140200,190514340,6745,6745,6745,6745,200
|
|
20250319,140100,189165340,6750,6750,6750,6750,60
|
|
20250319,140000,188760340,6745,6740,6745,6740,2
|
|
20250319,135900,188746855,6740,6740,6740,6740,0
|
|
20250319,135800,188746855,6740,6740,6740,6740,50
|
|
20250319,135700,188409855,6740,6740,6740,6740,0
|
|
20250319,135600,188409855,6740,6740,6740,6740,0
|
|
20250319,135500,188409855,6740,6740,6740,6740,0
|
|
20250319,135400,188409855,6740,6740,6740,6740,1
|
|
20250319,135300,188403115,6740,6740,6740,6740,0
|
|
20250319,135200,188403115,6740,6740,6740,6740,0
|
|
20250319,135100,188403115,6740,6740,6740,6740,183
|
|
20250319,135000,187169695,6735,6735,6735,6735,0
|
|
20250319,134900,187169695,6735,6735,6735,6735,0
|
|
20250319,134800,187169695,6735,6735,6735,6735,177
|
|
20250319,134700,185977600,6735,6735,6735,6735,122
|
|
20250319,134600,185155930,6730,6730,6730,6730,0
|
|
20250319,134500,185155930,6730,6730,6730,6730,0
|
|
20250319,134400,185155930,6730,6720,6730,6720,220
|
|
20250319,134300,183675630,6705,6705,6705,6705,52
|
|
20250319,134200,183326970,6710,6710,6710,6710,350
|
|
20250319,134100,180978470,6720,6720,6720,6720,0
|
|
20250319,134000,180978470,6720,6720,6720,6720,0
|
|
20250319,133900,180978470,6720,6720,6720,6720,0
|
|
20250319,133800,180978470,6720,6720,6720,6720,0
|
|
20250319,133700,180978470,6720,6720,6720,6720,0
|
|
20250319,133600,180978470,6720,6710,6740,6710,3
|
|
20250319,133500,180958300,6740,6740,6740,6740,0
|
|
20250319,133400,180958300,6740,6740,6740,6740,0
|
|
20250319,133300,180958300,6740,6740,6740,6740,0
|
|
20250319,133200,180958300,6740,6740,6740,6740,0
|
|
20250319,133100,180958300,6740,6710,6740,6700,13
|
|
20250319,133000,180871050,6720,6720,6720,6720,3
|
|
20250319,132900,180850890,6730,6730,6730,6730,30
|
|
20250319,132800,180648990,6740,6740,6740,6740,0
|
|
20250319,132700,180648990,6740,6740,6740,6740,0
|
|
20250319,132600,180648990,6740,6740,6740,6740,0
|
|
20250319,132500,180648990,6740,6740,6740,6740,0
|
|
20250319,132400,180648990,6740,6740,6740,6740,9
|
|
20250319,132300,180588330,6750,6750,6750,6750,0
|
|
20250319,132200,180588330,6750,6750,6750,6750,0
|
|
20250319,132100,180588330,6750,6750,6750,6750,0
|
|
20250319,132000,180588330,6750,6750,6750,6750,0
|
|
20250319,131900,180588330,6750,6750,6750,6750,200
|
|
20250319,131800,179238330,6740,6740,6740,6740,0
|
|
20250319,131700,179238330,6740,6740,6740,6740,0
|
|
20250319,131600,179238330,6740,6740,6740,6740,20
|
|
20250319,131500,179103530,6750,6750,6750,6750,0
|
|
20250319,131400,179103530,6750,6750,6750,6750,30
|
|
20250319,131300,178901030,6750,6750,6750,6750,0
|
|
20250319,131200,178901030,6750,6750,6750,6750,0
|
|
20250319,131100,178901030,6750,6750,6750,6750,0
|
|
20250319,131000,178901030,6750,6750,6750,6750,0
|
|
20250319,130900,178901030,6750,6750,6750,6750,0
|
|
20250319,130800,178901030,6750,6750,6750,6750,0
|
|
20250319,130700,178901030,6750,6750,6750,6750,0
|
|
20250319,130600,178901030,6750,6750,6750,6750,0
|
|
20250319,130500,178901030,6750,6750,6750,6750,0
|
|
20250319,130400,178901030,6750,6750,6750,6750,603
|
|
20250319,130300,174830780,6750,6750,6750,6750,689
|
|
20250319,130200,170180030,6750,6760,6760,6750,201
|
|
20250319,130100,168823270,6770,6750,6770,6750,41
|
|
20250319,130000,168546120,6770,6750,6770,6750,1315
|
|
20250319,125900,159663570,6770,6760,6770,6760,95
|
|
20250319,125800,159020930,6750,6730,6750,6730,601
|
|
20250319,125700,154964290,6730,6740,6740,6730,3
|
|
20250319,125600,154944090,6750,6730,6750,6730,1810
|
|
20250319,125500,142742770,6740,6690,6740,6690,9239
|
|
20250319,125400,80631230,6690,6690,6690,6690,0
|
|
20250319,125300,80631230,6690,6690,6690,6690,209
|
|
20250319,125200,79233020,6680,6680,6680,6680,3
|
|
20250319,125100,79212980,6680,6680,6680,6680,59
|
|
20250319,125000,78818860,6680,6670,6680,6670,4
|
|
20250319,124900,78792150,6670,6670,6670,6670,51
|
|
20250319,124800,78451980,6670,6670,6670,6670,9
|
|
20250319,124700,78391950,6670,6670,6670,6670,5
|
|
20250319,124600,78358600,6670,6670,6670,6670,4
|
|
20250319,124500,78331920,6670,6670,6670,6670,3
|
|
20250319,124400,78311910,6670,6670,6670,6670,3
|
|
20250319,124300,78291900,6680,6680,6680,6680,0
|
|
20250319,124200,78291900,6680,6680,6680,6680,0
|
|
20250319,124100,78291900,6680,6680,6680,6680,0
|
|
20250319,124000,78291900,6680,6670,6680,6670,10
|
|
20250319,123900,78225140,6680,6680,6680,6680,0
|
|
20250319,123800,78225140,6680,6680,6680,6680,0
|
|
20250319,123700,78225140,6680,6680,6680,6680,0
|
|
20250319,123600,78225140,6680,6680,6680,6680,0
|
|
20250319,123500,78225140,6680,6680,6680,6680,0
|
|
20250319,123400,78225140,6680,6670,6680,6670,500
|
|
20250319,123300,74885480,6660,6660,6660,6660,0
|
|
20250319,123200,74885480,6660,6660,6660,6660,0
|
|
20250319,123100,74885480,6660,6660,6660,6660,149
|
|
20250319,123000,73893140,6670,6670,6670,6670,1
|
|
20250319,122900,73886470,6660,6660,6660,6660,0
|
|
20250319,122800,73886470,6660,6660,6660,6660,0
|
|
20250319,122700,73886470,6660,6660,6660,6660,10
|
|
20250319,122600,73819870,6670,6670,6670,6670,0
|
|
20250319,122500,73819870,6670,6670,6670,6670,0
|
|
20250319,122400,73819870,6670,6670,6670,6670,0
|
|
20250319,122300,73819870,6670,6670,6670,6670,1
|
|
20250319,122200,73813200,6670,6670,6670,6670,0
|
|
20250319,122100,73813200,6670,6670,6670,6670,0
|
|
20250319,122000,73813200,6670,6670,6670,6670,0
|
|
20250319,121900,73813200,6670,6670,6670,6670,0
|
|
20250319,121800,73813200,6670,6670,6670,6670,0
|
|
20250319,121700,73813200,6670,6670,6670,6670,0
|
|
20250319,121600,73813200,6670,6670,6670,6670,0
|
|
20250319,121500,73813200,6670,6670,6670,6670,0
|
|
20250319,121400,73813200,6670,6670,6670,6670,0
|
|
20250319,121300,73813200,6670,6670,6670,6670,0
|
|
20250319,121200,73813200,6670,6670,6670,6670,0
|
|
20250319,121100,73813200,6670,6670,6670,6670,0
|
|
20250319,121000,73813200,6670,6670,6670,6670,0
|
|
20250319,120900,73813200,6670,6670,6670,6670,0
|
|
20250319,120800,73813200,6670,6670,6670,6670,0
|
|
20250319,120700,73813200,6670,6670,6670,6670,1
|
|
20250319,120600,73806530,6660,6660,6660,6660,0
|
|
20250319,120500,73806530,6660,6660,6660,6660,10
|
|
20250319,120400,73739930,6670,6670,6670,6670,0
|
|
20250319,120300,73739930,6670,6670,6670,6670,10
|
|
20250319,120200,73673230,6670,6670,6670,6670,100
|
|
20250319,120100,73006230,6670,6670,6670,6670,0
|
|
20250319,120000,73006230,6670,6670,6670,6670,0
|
|
20250319,115900,73006230,6670,6670,6670,6670,30
|
|
20250319,115800,72806130,6660,6660,6660,6660,0
|
|
20250319,115700,72806130,6660,6660,6660,6660,36
|
|
20250319,115600,72566370,6670,6670,6670,6670,0
|
|
20250319,115500,72566370,6670,6670,6670,6670,1
|
|
20250319,115400,72559700,6670,6670,6670,6670,0
|
|
20250319,115300,72559700,6670,6670,6670,6670,0
|
|
20250319,115200,72559700,6670,6670,6670,6670,21
|
|
20250319,115100,72419630,6660,6660,6660,6660,5
|
|
20250319,115000,72386330,6670,6670,6670,6670,0
|
|
20250319,114900,72386330,6670,6670,6670,6670,0
|
|
20250319,114800,72386330,6670,6670,6670,6670,0
|
|
20250319,114700,72386330,6670,6670,6670,6670,0
|
|
20250319,114600,72386330,6670,6650,6670,6650,3
|
|
20250319,114500,72366360,6670,6670,6670,6670,0
|
|
20250319,114400,72366360,6670,6670,6670,6670,0
|
|
20250319,114300,72366360,6670,6650,6670,6650,50
|
|
20250319,114200,72033370,6650,6650,6650,6650,0
|
|
20250319,114100,72033370,6650,6650,6650,6650,205
|
|
20250319,114000,70670120,6650,6640,6650,6640,950
|
|
20250319,113900,64352630,6650,6650,6650,6650,104
|
|
20250319,113800,63661030,6640,6640,6640,6640,0
|
|
20250319,113700,63661030,6640,6640,6640,6640,0
|
|
20250319,113600,63661030,6640,6640,6640,6640,0
|
|
20250319,113500,63661030,6640,6640,6640,6640,0
|
|
20250319,113400,63661030,6640,6640,6640,6640,0
|
|
20250319,113300,63661030,6640,6640,6640,6640,0
|
|
20250319,113200,63661030,6640,6640,6640,6640,0
|
|
20250319,113100,63661030,6640,6640,6640,6640,0
|
|
20250319,113000,63661030,6640,6640,6640,6640,0
|
|
20250319,112900,63661030,6640,6640,6640,6640,0
|
|
20250319,112800,63661030,6640,6640,6640,6640,0
|
|
20250319,112700,63661030,6640,6640,6640,6640,0
|
|
20250319,112600,63661030,6640,6640,6640,6640,0
|
|
20250319,112500,63661030,6640,6640,6640,6640,0
|
|
20250319,112400,63661030,6640,6640,6640,6640,0
|
|
20250319,112300,63661030,6640,6640,6640,6640,0
|
|
20250319,112200,63661030,6640,6640,6640,6640,0
|
|
20250319,112100,63661030,6640,6640,6640,6640,0
|
|
20250319,112000,63661030,6640,6640,6640,6640,0
|
|
20250319,111900,63661030,6640,6640,6640,6640,0
|
|
20250319,111800,63661030,6640,6640,6640,6640,0
|
|
20250319,111700,63661030,6640,6640,6640,6640,0
|
|
20250319,111600,63661030,6640,6640,6640,6640,0
|
|
20250319,111500,63661030,6640,6640,6640,6640,2
|
|
20250319,111400,63647750,6640,6640,6640,6640,0
|
|
20250319,111300,63647750,6640,6640,6640,6640,0
|
|
20250319,111200,63647750,6640,6640,6640,6640,0
|
|
20250319,111100,63647750,6640,6640,6640,6640,0
|
|
20250319,111000,63647750,6640,6640,6640,6640,0
|
|
20250319,110900,63647750,6640,6640,6640,6640,0
|
|
20250319,110800,63647750,6640,6640,6640,6640,20
|
|
20250319,110700,63514950,6650,6650,6650,6650,0
|
|
20250319,110600,63514950,6650,6650,6650,6650,0
|
|
20250319,110500,63514950,6650,6650,6650,6650,0
|
|
20250319,110400,63514950,6650,6650,6650,6650,0
|
|
20250319,110300,63514950,6650,6650,6650,6650,1043
|
|
20250319,110200,56579000,6670,6670,6670,6670,12
|
|
20250319,110100,56498960,6650,6650,6650,6650,0
|
|
20250319,110000,56498960,6650,6650,6650,6650,0
|
|
20250319,105900,56498960,6650,6650,6650,6650,0
|
|
20250319,105800,56498960,6650,6650,6650,6650,0
|
|
20250319,105700,56498960,6650,6660,6660,6650,243
|
|
20250319,105600,54880880,6670,6670,6670,6670,0
|
|
20250319,105500,54880880,6670,6670,6670,6670,0
|
|
20250319,105400,54880880,6670,6670,6670,6670,50
|
|
20250319,105300,54547380,6660,6660,6660,6660,0
|
|
20250319,105200,54547380,6660,6660,6660,6660,0
|
|
20250319,105100,54547380,6660,6670,6670,6660,323
|
|
20250319,105000,52395880,6670,6670,6670,6670,0
|
|
20250319,104900,52395880,6670,6670,6670,6670,0
|
|
20250319,104800,52395880,6670,6670,6670,6670,9
|
|
20250319,104700,52335850,6660,6660,6660,6660,2
|
|
20250319,104600,52322530,6700,6700,6700,6700,0
|
|
20250319,104500,52322530,6700,6700,6700,6700,0
|
|
20250319,104400,52322530,6700,6700,6700,6700,37
|
|
20250319,104300,52074630,6700,6700,6700,6700,0
|
|
20250319,104200,52074630,6700,6660,6700,6660,46
|
|
20250319,104100,51767670,6700,6700,6700,6700,0
|
|
20250319,104000,51767670,6700,6700,6700,6700,10
|
|
20250319,103900,51700670,6660,6660,6660,6660,2
|
|
20250319,103800,51687350,6700,6700,6700,6700,0
|
|
20250319,103700,51687350,6700,6700,6700,6700,50
|
|
20250319,103600,51352350,6710,6710,6710,6710,0
|
|
20250319,103500,51352350,6710,6710,6710,6710,0
|
|
20250319,103400,51352350,6710,6700,6710,6700,16
|
|
20250319,103300,51245040,6700,6700,6700,6700,0
|
|
20250319,103200,51245040,6700,6690,6700,6690,20
|
|
20250319,103100,51111080,6710,6670,6710,6670,4878
|
|
20250319,103000,18484440,6670,6670,6670,6670,0
|
|
20250319,102900,18484440,6670,6670,6670,6670,100
|
|
20250319,102800,17817440,6670,6660,6670,6660,851
|
|
20250319,102700,12141780,6660,6660,6660,6660,248
|
|
20250319,102600,10490100,6650,6650,6650,6650,0
|
|
20250319,102500,10490100,6650,6650,6650,6650,70
|
|
20250319,102400,10024600,6650,6650,6650,6650,0
|
|
20250319,102300,10024600,6650,6650,6650,6650,0
|
|
20250319,102200,10024600,6650,6650,6650,6650,0
|
|
20250319,102100,10024600,6650,6650,6650,6650,0
|
|
20250319,102000,10024600,6650,6650,6650,6650,0
|
|
20250319,101900,10024600,6650,6650,6650,6650,0
|
|
20250319,101800,10024600,6650,6650,6650,6650,0
|
|
20250319,101700,10024600,6650,6650,6650,6650,0
|
|
20250319,101600,10024600,6650,6650,6650,6650,0
|
|
20250319,101500,10024600,6650,6650,6650,6650,0
|
|
20250319,101400,10024600,6650,6650,6650,6650,1
|
|
20250319,101300,10017950,6650,6650,6650,6650,0
|
|
20250319,101200,10017950,6650,6650,6650,6650,0
|
|
20250319,101100,10017950,6650,6650,6650,6650,60
|
|
20250319,101000,9618950,6660,6660,6660,6660,0
|
|
20250319,100900,9618950,6660,6660,6660,6660,0
|
|
20250319,100800,9618950,6660,6660,6660,6660,0
|
|
20250319,100700,9618950,6660,6660,6660,6660,0
|
|
20250319,100600,9618950,6660,6660,6660,6660,0
|
|
20250319,100500,9618950,6660,6660,6660,6660,0
|
|
20250319,100400,9618950,6660,6660,6660,6660,0
|
|
20250319,100300,9618950,6660,6640,6660,6640,266
|
|
20250319,100200,7847550,6660,6660,6660,6660,0
|
|
20250319,100100,7847550,6660,6660,6660,6660,0
|
|
20250319,100000,7847550,6660,6660,6660,6660,0
|
|
20250319,095900,7847550,6660,6660,6660,6660,0
|
|
20250319,095800,7847550,6660,6660,6660,6660,0
|
|
20250319,095700,7847550,6660,6660,6660,6660,0
|
|
20250319,095600,7847550,6660,6660,6660,6660,0
|
|
20250319,095500,7847550,6660,6660,6660,6660,0
|
|
20250319,095400,7847550,6660,6660,6660,6660,0
|
|
20250319,095300,7847550,6660,6660,6660,6660,76
|
|
20250319,095200,7341390,6660,6650,6660,6650,58
|
|
20250319,095100,6955650,6610,6610,6610,6610,7
|
|
20250319,095000,6909380,6610,6610,6610,6610,0
|
|
20250319,094900,6909380,6610,6610,6610,6610,0
|
|
20250319,094800,6909380,6610,6610,6610,6610,0
|
|
20250319,094700,6909380,6610,6610,6610,6610,0
|
|
20250319,094600,6909380,6610,6610,6610,6610,29
|
|
20250319,094500,6717690,6610,6650,6650,6610,24
|
|
20250319,094400,6558730,6650,6650,6650,6650,1
|
|
20250319,094300,6552080,6610,6610,6610,6610,0
|
|
20250319,094200,6552080,6610,6610,6610,6610,0
|
|
20250319,094100,6552080,6610,6610,6610,6610,0
|
|
20250319,094000,6552080,6610,6610,6610,6610,0
|
|
20250319,093900,6552080,6610,6610,6610,6610,0
|
|
20250319,093800,6552080,6610,6610,6610,6610,0
|
|
20250319,093700,6552080,6610,6610,6610,6610,0
|
|
20250319,093600,6552080,6610,6610,6610,6610,38
|
|
20250319,093500,6300900,6640,6640,6640,6640,0
|
|
20250319,093400,6300900,6640,6640,6640,6640,0
|
|
20250319,093300,6300900,6640,6640,6640,6640,0
|
|
20250319,093200,6300900,6640,6640,6640,6640,83
|
|
20250319,093100,5749780,6650,6640,6650,6640,100
|
|
20250319,093000,5085160,6640,6640,6640,6640,0
|
|
20250319,092900,5085160,6640,6640,6640,6640,0
|
|
20250319,092800,5085160,6640,6640,6640,6640,0
|
|
20250319,092700,5085160,6640,6640,6640,6640,0
|
|
20250319,092600,5085160,6640,6640,6640,6640,54
|
|
20250319,092500,4726600,6640,6640,6640,6640,5
|
|
20250319,092400,4693400,6650,6650,6650,6650,4
|
|
20250319,092300,4666800,6650,6650,6650,6650,0
|
|
20250319,092200,4666800,6650,6650,6650,6650,0
|
|
20250319,092100,4666800,6650,6650,6650,6650,0
|
|
20250319,092000,4666800,6650,6650,6650,6650,40
|
|
20250319,091900,4400800,6650,6650,6650,6650,30
|
|
20250319,091800,4201300,6650,6650,6650,6650,8
|
|
20250319,091700,4148100,6650,6650,6650,6650,0
|
|
20250319,091600,4148100,6650,6650,6650,6650,133
|
|
20250319,091500,3263650,6670,6670,6670,6670,0
|
|
20250319,091400,3263650,6670,6670,6670,6670,0
|
|
20250319,091300,3263650,6670,6660,6670,6660,258
|
|
20250319,091200,1542800,6650,6650,6650,6650,0
|
|
20250319,091100,1542800,6650,6650,6650,6650,0
|
|
20250319,091000,1542800,6650,6650,6650,6650,0
|
|
20250319,090900,1542800,6650,6650,6650,6650,0
|
|
20250319,090800,1542800,6650,6650,6650,6650,0
|
|
20250319,090700,1542800,6650,6650,6650,6650,0
|
|
20250319,090600,1542800,6650,6650,6650,6650,0
|
|
20250319,090500,1542800,6650,6650,6650,6650,0
|
|
20250319,090400,1542800,6650,6650,6650,6650,0
|
|
20250319,090300,1542800,6650,6650,6650,6650,0
|
|
20250319,090200,1542800,6650,6650,6650,6650,1
|
|
20250319,090100,1536150,6650,6650,6650,6650,163
|
|
20250319,090000,452200,6650,6650,6650,6650,68
|