623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,192000,224930780,6690,6690,6690,6690,579
|
|
20250320,191900,224930780,6690,6690,6690,6690,0
|
|
20250320,191800,224930780,6690,6690,6690,6690,0
|
|
20250320,191700,224930780,6690,6690,6690,6690,0
|
|
20250320,191600,224930780,6690,6690,6690,6690,0
|
|
20250320,191500,224930780,6690,6690,6690,6690,0
|
|
20250320,191400,224930780,6690,6690,6690,6690,0
|
|
20250320,191300,224930780,6690,6690,6690,6690,0
|
|
20250320,191200,224930780,6690,6690,6690,6690,0
|
|
20250320,191100,224930780,6690,6690,6690,6690,0
|
|
20250320,191000,224930780,6690,6690,6690,6690,0
|
|
20250320,190900,224930780,6690,6690,6690,6690,0
|
|
20250320,190800,224930780,6690,6690,6690,6690,0
|
|
20250320,190700,224930780,6690,6690,6690,6690,0
|
|
20250320,190600,224930780,6690,6690,6690,6690,0
|
|
20250320,190500,224930780,6690,6690,6690,6690,0
|
|
20250320,190400,224930780,6690,6690,6690,6690,0
|
|
20250320,190300,224930780,6690,6690,6690,6690,0
|
|
20250320,190200,224930780,6690,6690,6690,6690,0
|
|
20250320,190100,224930780,6690,6690,6690,6690,0
|
|
20250320,190000,224930780,6690,6690,6690,6690,0
|
|
20250320,185900,224930780,6690,6690,6690,6690,0
|
|
20250320,185800,224930780,6690,6690,6690,6690,0
|
|
20250320,185700,224930780,6690,6690,6690,6690,0
|
|
20250320,185600,224930780,6690,6690,6690,6690,0
|
|
20250320,185500,224930780,6690,6690,6690,6690,0
|
|
20250320,185400,224930780,6690,6690,6690,6690,0
|
|
20250320,185300,224930780,6690,6690,6690,6690,0
|
|
20250320,185200,224930780,6690,6690,6690,6690,0
|
|
20250320,185100,224930780,6690,6690,6690,6690,0
|
|
20250320,185000,224930780,6690,6690,6690,6690,579
|
|
20250320,184900,224930780,6690,6690,6690,6690,0
|
|
20250320,184800,224930780,6690,6690,6690,6690,0
|
|
20250320,184700,224930780,6690,6690,6690,6690,0
|
|
20250320,184600,224930780,6690,6690,6690,6690,0
|
|
20250320,184500,224930780,6690,6690,6690,6690,0
|
|
20250320,184400,224930780,6690,6690,6690,6690,0
|
|
20250320,184300,224930780,6690,6690,6690,6690,0
|
|
20250320,184200,224930780,6690,6690,6690,6690,0
|
|
20250320,184100,224930780,6690,6690,6690,6690,0
|
|
20250320,184000,224930780,6690,6690,6690,6690,0
|
|
20250320,183900,224930780,6690,6690,6690,6690,0
|
|
20250320,183800,224930780,6690,6690,6690,6690,0
|
|
20250320,183700,224930780,6690,6690,6690,6690,0
|
|
20250320,183600,224930780,6690,6690,6690,6690,0
|
|
20250320,183500,224930780,6690,6690,6690,6690,0
|
|
20250320,183400,224930780,6690,6690,6690,6690,0
|
|
20250320,183300,224930780,6690,6690,6690,6690,0
|
|
20250320,183200,224930780,6690,6690,6690,6690,0
|
|
20250320,183100,224930780,6690,6690,6690,6690,0
|
|
20250320,183000,224930780,6690,6690,6690,6690,0
|
|
20250320,182900,224930780,6690,6690,6690,6690,0
|
|
20250320,182800,224930780,6690,6690,6690,6690,0
|
|
20250320,182700,224930780,6690,6690,6690,6690,0
|
|
20250320,182600,224930780,6690,6690,6690,6690,0
|
|
20250320,182500,224930780,6690,6690,6690,6690,0
|
|
20250320,182400,224930780,6690,6690,6690,6690,0
|
|
20250320,182300,224930780,6690,6690,6690,6690,0
|
|
20250320,182200,224930780,6690,6690,6690,6690,0
|
|
20250320,182100,224930780,6690,6690,6690,6690,0
|
|
20250320,182000,224930780,6690,6690,6690,6690,579
|
|
20250320,181900,224930780,6690,6690,6690,6690,0
|
|
20250320,181800,224930780,6690,6690,6690,6690,0
|
|
20250320,181700,224930780,6690,6690,6690,6690,0
|
|
20250320,181600,224930780,6690,6690,6690,6690,0
|
|
20250320,181500,224930780,6690,6690,6690,6690,0
|
|
20250320,181400,224930780,6690,6690,6690,6690,0
|
|
20250320,181300,224930780,6690,6690,6690,6690,0
|
|
20250320,181200,224930780,6690,6690,6690,6690,0
|
|
20250320,181100,224930780,6690,6690,6690,6690,0
|
|
20250320,181000,224930780,6690,6690,6690,6690,0
|
|
20250320,180900,224930780,6690,6690,6690,6690,0
|
|
20250320,180800,224930780,6690,6690,6690,6690,0
|
|
20250320,180700,224930780,6690,6690,6690,6690,0
|
|
20250320,180600,224930780,6690,6690,6690,6690,0
|
|
20250320,180500,224930780,6690,6690,6690,6690,0
|
|
20250320,180400,224930780,6690,6690,6690,6690,0
|
|
20250320,180300,224930780,6690,6690,6690,6690,0
|
|
20250320,180200,224930780,6690,6690,6690,6690,0
|
|
20250320,180100,224930780,6690,6690,6690,6690,0
|
|
20250320,180000,224930780,6690,6690,6690,6690,0
|
|
20250320,175900,224930780,6690,6690,6690,6690,0
|
|
20250320,175800,224930780,6690,6690,6690,6690,0
|
|
20250320,175700,224930780,6690,6690,6690,6690,0
|
|
20250320,175600,224930780,6690,6690,6690,6690,0
|
|
20250320,175500,224930780,6690,6690,6690,6690,0
|
|
20250320,175400,224930780,6690,6690,6690,6690,0
|
|
20250320,175300,224930780,6690,6690,6690,6690,0
|
|
20250320,175200,224930780,6690,6690,6690,6690,0
|
|
20250320,175100,224930780,6690,6690,6690,6690,0
|
|
20250320,175000,224930780,6690,6690,6690,6690,579
|
|
20250320,174900,224930780,6690,6690,6690,6690,0
|
|
20250320,174800,224930780,6690,6690,6690,6690,0
|
|
20250320,174700,224930780,6690,6690,6690,6690,0
|
|
20250320,174600,224930780,6690,6690,6690,6690,0
|
|
20250320,174500,224930780,6690,6690,6690,6690,0
|
|
20250320,174400,224930780,6690,6690,6690,6690,0
|
|
20250320,174300,224930780,6690,6690,6690,6690,0
|
|
20250320,174200,224930780,6690,6690,6690,6690,0
|
|
20250320,174100,224930780,6690,6690,6690,6690,0
|
|
20250320,174000,224930780,6690,6690,6690,6690,0
|
|
20250320,173900,224930780,6690,6690,6690,6690,0
|
|
20250320,173800,224930780,6690,6690,6690,6690,0
|
|
20250320,173700,224930780,6690,6690,6690,6690,0
|
|
20250320,173600,224930780,6690,6690,6690,6690,0
|
|
20250320,173500,224930780,6690,6690,6690,6690,0
|
|
20250320,173400,224930780,6690,6690,6690,6690,0
|
|
20250320,173300,224930780,6690,6690,6690,6690,0
|
|
20250320,173200,224930780,6690,6690,6690,6690,0
|
|
20250320,173100,224930780,6690,6690,6690,6690,0
|
|
20250320,173000,224930780,6690,6690,6690,6690,0
|
|
20250320,172900,224930780,6690,6690,6690,6690,0
|
|
20250320,172800,224930780,6690,6690,6690,6690,0
|
|
20250320,172700,224930780,6690,6690,6690,6690,0
|
|
20250320,172600,224930780,6690,6690,6690,6690,0
|
|
20250320,172500,224930780,6690,6690,6690,6690,0
|
|
20250320,172400,224930780,6690,6690,6690,6690,0
|
|
20250320,172300,224930780,6690,6690,6690,6690,0
|
|
20250320,172200,224930780,6690,6690,6690,6690,0
|
|
20250320,172100,224930780,6690,6690,6690,6690,0
|
|
20250320,172000,224930780,6690,6690,6690,6690,579
|
|
20250320,171900,224930780,6690,6690,6690,6690,0
|
|
20250320,171800,224930780,6690,6690,6690,6690,0
|
|
20250320,171700,224930780,6690,6690,6690,6690,0
|
|
20250320,171600,224930780,6690,6690,6690,6690,0
|
|
20250320,171500,224930780,6690,6690,6690,6690,0
|
|
20250320,171400,224930780,6690,6690,6690,6690,0
|
|
20250320,171300,224930780,6690,6690,6690,6690,0
|
|
20250320,171200,224930780,6690,6690,6690,6690,0
|
|
20250320,171100,224930780,6690,6690,6690,6690,0
|
|
20250320,171000,224930780,6690,6690,6690,6690,0
|
|
20250320,170900,224930780,6690,6690,6690,6690,0
|
|
20250320,170800,224930780,6690,6690,6690,6690,0
|
|
20250320,170700,224930780,6690,6690,6690,6690,0
|
|
20250320,170600,224930780,6690,6690,6690,6690,0
|
|
20250320,170500,224930780,6690,6690,6690,6690,0
|
|
20250320,170400,224930780,6690,6690,6690,6690,0
|
|
20250320,170300,224930780,6690,6690,6690,6690,0
|
|
20250320,170200,224930780,6690,6690,6690,6690,0
|
|
20250320,170100,224930780,6690,6690,6690,6690,0
|
|
20250320,170000,224930780,6690,6690,6690,6690,0
|
|
20250320,165900,224930780,6690,6690,6690,6690,0
|
|
20250320,165800,224930780,6690,6690,6690,6690,0
|
|
20250320,165700,224930780,6690,6690,6690,6690,0
|
|
20250320,165600,224930780,6690,6690,6690,6690,0
|
|
20250320,165500,224930780,6690,6690,6690,6690,0
|
|
20250320,165400,224930780,6690,6690,6690,6690,0
|
|
20250320,165300,224930780,6690,6690,6690,6690,0
|
|
20250320,165200,224930780,6690,6690,6690,6690,0
|
|
20250320,165100,224930780,6690,6690,6690,6690,0
|
|
20250320,165000,224930780,6690,6690,6690,6690,579
|
|
20250320,164900,224930780,6690,6690,6690,6690,0
|
|
20250320,164800,224930780,6690,6690,6690,6690,0
|
|
20250320,164700,224930780,6690,6690,6690,6690,0
|
|
20250320,164600,224930780,6690,6690,6690,6690,0
|
|
20250320,164500,224930780,6690,6690,6690,6690,0
|
|
20250320,164400,224930780,6690,6690,6690,6690,0
|
|
20250320,164300,224930780,6690,6690,6690,6690,0
|
|
20250320,164200,224930780,6690,6690,6690,6690,0
|
|
20250320,164100,224930780,6690,6690,6690,6690,0
|
|
20250320,164000,224930780,6690,6690,6690,6690,0
|
|
20250320,163900,224930780,6690,6690,6690,6690,0
|
|
20250320,163800,224930780,6690,6690,6690,6690,0
|
|
20250320,163700,224930780,6690,6690,6690,6690,0
|
|
20250320,163600,224930780,6690,6690,6690,6690,0
|
|
20250320,163500,224930780,6690,6690,6690,6690,0
|
|
20250320,163400,224930780,6690,6690,6690,6690,0
|
|
20250320,163300,224930780,6690,6690,6690,6690,0
|
|
20250320,163200,224930780,6690,6690,6690,6690,0
|
|
20250320,163100,224930780,6690,6690,6690,6690,0
|
|
20250320,163000,224930780,6690,6690,6690,6690,0
|
|
20250320,162900,224930780,6690,6690,6690,6690,0
|
|
20250320,162800,224930780,6690,6690,6690,6690,0
|
|
20250320,162700,224930780,6690,6690,6690,6690,0
|
|
20250320,162600,224930780,6690,6690,6690,6690,0
|
|
20250320,162500,224930780,6690,6690,6690,6690,0
|
|
20250320,162400,224930780,6690,6690,6690,6690,0
|
|
20250320,162300,224930780,6690,6690,6690,6690,0
|
|
20250320,162200,224930780,6690,6690,6690,6690,0
|
|
20250320,162100,224930780,6690,6690,6690,6690,0
|
|
20250320,162000,224930780,6690,6690,6690,6690,579
|
|
20250320,161900,224930780,6690,6690,6690,6690,0
|
|
20250320,161800,224930780,6690,6690,6690,6690,0
|
|
20250320,161700,224930780,6690,6690,6690,6690,0
|
|
20250320,161600,224930780,6690,6690,6690,6690,0
|
|
20250320,161500,224930780,6690,6690,6690,6690,0
|
|
20250320,161400,224930780,6690,6690,6690,6690,0
|
|
20250320,161300,224930780,6690,6690,6690,6690,0
|
|
20250320,161200,224930780,6690,6690,6690,6690,0
|
|
20250320,161100,224930780,6690,6690,6690,6690,0
|
|
20250320,161000,224930780,6690,6690,6690,6690,0
|
|
20250320,160900,224930780,6690,6690,6690,6690,0
|
|
20250320,160800,224930780,6690,6690,6690,6690,0
|
|
20250320,160700,224930780,6690,6690,6690,6690,0
|
|
20250320,160600,224930780,6690,6690,6690,6690,0
|
|
20250320,160500,224930780,6690,6690,6690,6690,0
|
|
20250320,160400,224930780,6690,6690,6690,6690,0
|
|
20250320,160300,224930780,6690,6690,6690,6690,0
|
|
20250320,160200,224930780,6690,6690,6690,6690,0
|
|
20250320,160100,224930780,6690,6690,6690,6690,0
|
|
20250320,160000,224930780,6690,6690,6690,6690,0
|
|
20250320,155900,224930780,6690,6690,6690,6690,0
|
|
20250320,155800,224930780,6690,6690,6690,6690,0
|
|
20250320,155700,224930780,6690,6690,6690,6690,0
|
|
20250320,155600,224930780,6690,6690,6690,6690,0
|
|
20250320,155500,224930780,6690,6690,6690,6690,0
|
|
20250320,155400,224930780,6690,6690,6690,6690,0
|
|
20250320,155300,224930780,6690,6690,6690,6690,0
|
|
20250320,155200,224930780,6690,6690,6690,6690,0
|
|
20250320,155100,224930780,6690,6690,6690,6690,0
|
|
20250320,155000,224930780,6690,6690,6690,6690,579
|
|
20250320,154900,224930780,6690,6690,6690,6690,0
|
|
20250320,154800,224930780,6690,6690,6690,6690,0
|
|
20250320,154700,224930780,6690,6690,6690,6690,0
|
|
20250320,154600,224930780,6690,6690,6690,6690,0
|
|
20250320,154500,224930780,6690,6690,6690,6690,0
|
|
20250320,154400,224930780,6690,6690,6690,6690,0
|
|
20250320,154300,224930780,6690,6690,6690,6690,0
|
|
20250320,154200,224930780,6690,6690,6690,6690,0
|
|
20250320,154100,224930780,6690,6690,6690,6690,0
|
|
20250320,154000,224930780,6690,6690,6690,6690,0
|
|
20250320,153900,224930780,6690,6690,6690,6690,0
|
|
20250320,153800,224930780,6690,6690,6690,6690,0
|
|
20250320,153700,224930780,6690,6690,6690,6690,0
|
|
20250320,153600,224930780,6690,6690,6690,6690,0
|
|
20250320,153500,224930780,6690,6690,6690,6690,0
|
|
20250320,153400,224930780,6690,6690,6690,6690,0
|
|
20250320,153300,224930780,6690,6690,6690,6690,0
|
|
20250320,153200,224930780,6690,6690,6690,6690,0
|
|
20250320,153100,224930780,6690,6690,6690,6690,0
|
|
20250320,153000,224930780,6690,6690,6690,6690,579
|
|
20250320,152900,221057270,6720,6720,6720,6720,0
|
|
20250320,152800,221057270,6720,6720,6720,6720,0
|
|
20250320,152700,221057270,6720,6720,6720,6720,0
|
|
20250320,152600,221057270,6720,6720,6720,6720,0
|
|
20250320,152500,221057270,6720,6720,6720,6720,0
|
|
20250320,152400,221057270,6720,6720,6720,6720,0
|
|
20250320,152300,221057270,6720,6720,6720,6720,0
|
|
20250320,152200,221057270,6720,6720,6720,6720,0
|
|
20250320,152100,221057270,6720,6720,6720,6720,0
|
|
20250320,152000,221057270,6720,6720,6720,6720,0
|
|
20250320,151900,221057270,6720,6720,6720,6720,4
|
|
20250320,151800,221030390,6710,6700,6710,6690,3027
|
|
20250320,151700,200734530,6690,6690,6690,6690,250
|
|
20250320,151600,199062030,6690,6690,6690,6690,0
|
|
20250320,151500,199062030,6690,6690,6690,6690,300
|
|
20250320,151400,197055030,6690,6690,6690,6690,0
|
|
20250320,151300,197055030,6690,6690,6690,6690,0
|
|
20250320,151200,197055030,6690,6690,6690,6690,0
|
|
20250320,151100,197055030,6690,6690,6690,6690,0
|
|
20250320,151000,197055030,6690,6690,6690,6690,0
|
|
20250320,150900,197055030,6690,6690,6690,6690,0
|
|
20250320,150800,197055030,6690,6700,6700,6690,41
|
|
20250320,150700,196780730,6700,6700,6700,6700,0
|
|
20250320,150600,196780730,6700,6700,6700,6700,10
|
|
20250320,150500,196713730,6710,6710,6710,6710,0
|
|
20250320,150400,196713730,6710,6710,6710,6710,0
|
|
20250320,150300,196713730,6710,6710,6710,6710,0
|
|
20250320,150200,196713730,6710,6710,6710,6710,0
|
|
20250320,150100,196713730,6710,6710,6710,6710,0
|
|
20250320,150000,196713730,6710,6710,6710,6710,0
|
|
20250320,145900,196713730,6710,6710,6710,6710,500
|
|
20250320,145800,193358730,6700,6700,6700,6700,0
|
|
20250320,145700,193358730,6700,6700,6700,6700,0
|
|
20250320,145600,193358730,6700,6700,6700,6700,0
|
|
20250320,145500,193358730,6700,6700,6700,6700,0
|
|
20250320,145400,193358730,6700,6700,6700,6700,0
|
|
20250320,145300,193358730,6700,6700,6700,6700,1
|
|
20250320,145200,193352030,6710,6710,6710,6710,0
|
|
20250320,145100,193352030,6710,6710,6710,6710,4
|
|
20250320,145000,193325190,6690,6690,6690,6690,0
|
|
20250320,144900,193325190,6690,6690,6690,6690,0
|
|
20250320,144800,193325190,6690,6690,6690,6690,0
|
|
20250320,144700,193325190,6690,6690,6690,6690,0
|
|
20250320,144600,193325190,6690,6690,6690,6690,0
|
|
20250320,144500,193325190,6690,6700,6700,6690,813
|
|
20250320,144400,187882670,6720,6720,6720,6720,311
|
|
20250320,144300,185792750,6700,6700,6700,6700,1
|
|
20250320,144200,185786050,6720,6720,6720,6720,0
|
|
20250320,144100,185786050,6720,6720,6720,6720,240
|
|
20250320,144000,184173250,6730,6730,6730,6730,0
|
|
20250320,143900,184173250,6730,6730,6730,6730,0
|
|
20250320,143800,184173250,6730,6730,6730,6730,0
|
|
20250320,143700,184173250,6730,6730,6730,6730,0
|
|
20250320,143600,184173250,6730,6730,6730,6730,0
|
|
20250320,143500,184173250,6730,6730,6730,6730,0
|
|
20250320,143400,184173250,6730,6730,6730,6730,1
|
|
20250320,143300,184166520,6730,6730,6730,6730,2
|
|
20250320,143200,184153060,6700,6700,6700,6700,6
|
|
20250320,143100,184112860,6730,6730,6730,6730,0
|
|
20250320,143000,184112860,6730,6730,6730,6730,1
|
|
20250320,142900,184106130,6730,6730,6730,6730,100
|
|
20250320,142800,183433130,6730,6730,6730,6730,0
|
|
20250320,142700,183433130,6730,6730,6730,6730,0
|
|
20250320,142600,183433130,6730,6730,6730,6730,0
|
|
20250320,142500,183433130,6730,6730,6730,6730,0
|
|
20250320,142400,183433130,6730,6730,6730,6730,0
|
|
20250320,142300,183433130,6730,6730,6730,6730,0
|
|
20250320,142200,183433130,6730,6730,6730,6730,0
|
|
20250320,142100,183433130,6730,6730,6730,6730,1
|
|
20250320,142000,183426400,6700,6700,6700,6700,3
|
|
20250320,141900,183406300,6730,6730,6730,6730,0
|
|
20250320,141800,183406300,6730,6730,6730,6730,0
|
|
20250320,141700,183406300,6730,6730,6730,6730,0
|
|
20250320,141600,183406300,6730,6730,6730,6730,0
|
|
20250320,141500,183406300,6730,6730,6730,6730,1
|
|
20250320,141400,183399570,6730,6730,6730,6730,500
|
|
20250320,141300,180034570,6770,6770,6770,6770,0
|
|
20250320,141200,180034570,6770,6770,6770,6770,0
|
|
20250320,141100,180034570,6770,6730,6780,6730,251
|
|
20250320,141000,178334510,6700,6700,6700,6700,200
|
|
20250320,140900,176994510,6760,6760,6760,6760,0
|
|
20250320,140800,176994510,6760,6730,6780,6730,101
|
|
20250320,140700,176310800,6760,6760,6760,6760,1
|
|
20250320,140600,176304040,6780,6700,6780,6700,706
|
|
20250320,140500,171561550,6720,6720,6720,6720,0
|
|
20250320,140400,171561550,6720,6720,6720,6720,0
|
|
20250320,140300,171561550,6720,6720,6720,6720,0
|
|
20250320,140200,171561550,6720,6720,6720,6720,0
|
|
20250320,140100,171561550,6720,6720,6720,6720,0
|
|
20250320,140000,171561550,6720,6720,6720,6720,0
|
|
20250320,135900,171561550,6720,6720,6720,6720,0
|
|
20250320,135800,171561550,6720,6720,6720,6720,0
|
|
20250320,135700,171561550,6720,6720,6720,6720,200
|
|
20250320,135600,170217550,6720,6720,6720,6720,100
|
|
20250320,135500,169545550,6700,6700,6700,6700,3
|
|
20250320,135400,169525450,6720,6720,6720,6720,2
|
|
20250320,135300,169512010,6680,6680,6680,6680,0
|
|
20250320,135200,169512010,6680,6680,6680,6680,0
|
|
20250320,135100,169512010,6680,6720,6720,6680,1200
|
|
20250320,135000,161465140,6740,6740,6740,6740,0
|
|
20250320,134900,161465140,6740,6740,6740,6740,0
|
|
20250320,134800,161465140,6740,6740,6740,6740,0
|
|
20250320,134700,161465140,6740,6740,6740,6740,0
|
|
20250320,134600,161465140,6740,6740,6740,6740,0
|
|
20250320,134500,161465140,6740,6730,6740,6730,234
|
|
20250320,134400,159890310,6730,6730,6730,6730,0
|
|
20250320,134300,159890310,6730,6710,6730,6700,103
|
|
20250320,134200,159197200,6710,6710,6710,6710,0
|
|
20250320,134100,159197200,6710,6730,6730,6710,411
|
|
20250320,134000,156437390,6740,6740,6740,6740,0
|
|
20250320,133900,156437390,6740,6750,6750,6740,355
|
|
20250320,133800,154044030,6750,6750,6750,6750,7
|
|
20250320,133700,153996780,6750,6750,6750,6750,0
|
|
20250320,133600,153996780,6750,6750,6750,6750,4
|
|
20250320,133500,153969780,6780,6780,6780,6780,0
|
|
20250320,133400,153969780,6780,6780,6780,6780,0
|
|
20250320,133300,153969780,6780,6780,6780,6780,0
|
|
20250320,133200,153969780,6780,6780,6780,6780,101
|
|
20250320,133100,153285000,6750,6750,6750,6750,800
|
|
20250320,133000,147885000,6750,6750,6750,6750,0
|
|
20250320,132900,147885000,6750,6750,6750,6750,0
|
|
20250320,132800,147885000,6750,6750,6750,6750,0
|
|
20250320,132700,147885000,6750,6750,6750,6750,0
|
|
20250320,132600,147885000,6750,6750,6750,6750,0
|
|
20250320,132500,147885000,6750,6750,6750,6750,0
|
|
20250320,132400,147885000,6750,6750,6750,6750,0
|
|
20250320,132300,147885000,6750,6750,6750,6750,0
|
|
20250320,132200,147885000,6750,6750,6750,6750,0
|
|
20250320,132100,147885000,6750,6750,6750,6750,50
|
|
20250320,132000,147547500,6750,6760,6760,6750,50
|
|
20250320,131900,147209900,6780,6780,6780,6780,0
|
|
20250320,131800,147209900,6780,6780,6780,6780,0
|
|
20250320,131700,147209900,6780,6780,6780,6780,13
|
|
20250320,131600,147121760,6790,6780,6790,6780,701
|
|
20250320,131500,142363710,6780,6780,6780,6780,160
|
|
20250320,131400,141278910,6750,6750,6750,6750,0
|
|
20250320,131300,141278910,6750,6750,6750,6750,0
|
|
20250320,131200,141278910,6750,6760,6760,6750,119
|
|
20250320,131100,140474530,6770,6770,6770,6770,0
|
|
20250320,131000,140474530,6770,6770,6770,6770,0
|
|
20250320,130900,140474530,6770,6770,6770,6770,0
|
|
20250320,130800,140474530,6770,6770,6770,6770,0
|
|
20250320,130700,140474530,6770,6770,6770,6770,0
|
|
20250320,130600,140474530,6770,6770,6770,6770,0
|
|
20250320,130500,140474530,6770,6770,6770,6770,0
|
|
20250320,130400,140474530,6770,6770,6770,6770,100
|
|
20250320,130300,139797530,6790,6790,6790,6790,0
|
|
20250320,130200,139797530,6790,6790,6790,6790,0
|
|
20250320,130100,139797530,6790,6790,6790,6790,0
|
|
20250320,130000,139797530,6790,6790,6790,6790,0
|
|
20250320,125900,139797530,6790,6790,6790,6790,0
|
|
20250320,125800,139797530,6790,6790,6790,6790,0
|
|
20250320,125700,139797530,6790,6790,6790,6790,0
|
|
20250320,125600,139797530,6790,6790,6790,6790,0
|
|
20250320,125500,139797530,6790,6790,6790,6790,0
|
|
20250320,125400,139797530,6790,6790,6790,6790,0
|
|
20250320,125300,139797530,6790,6790,6790,6790,1
|
|
20250320,125200,139790740,6770,6770,6770,6770,0
|
|
20250320,125100,139790740,6770,6770,6770,6770,0
|
|
20250320,125000,139790740,6770,6770,6770,6770,0
|
|
20250320,124900,139790740,6770,6770,6770,6770,0
|
|
20250320,124800,139790740,6770,6770,6770,6770,0
|
|
20250320,124700,139790740,6770,6770,6770,6770,0
|
|
20250320,124600,139790740,6770,6770,6770,6770,0
|
|
20250320,124500,139790740,6770,6770,6770,6770,176
|
|
20250320,124400,138599220,6810,6810,6810,6810,0
|
|
20250320,124300,138599220,6810,6810,6810,6810,0
|
|
20250320,124200,138599220,6810,6810,6810,6810,0
|
|
20250320,124100,138599220,6810,6810,6810,6810,0
|
|
20250320,124000,138599220,6810,6810,6810,6810,0
|
|
20250320,123900,138599220,6810,6810,6810,6810,0
|
|
20250320,123800,138599220,6810,6810,6810,6810,0
|
|
20250320,123700,138599220,6810,6810,6810,6810,0
|
|
20250320,123600,138599220,6810,6810,6810,6810,0
|
|
20250320,123500,138599220,6810,6810,6810,6810,0
|
|
20250320,123400,138599220,6810,6810,6810,6810,0
|
|
20250320,123300,138599220,6810,6810,6810,6810,0
|
|
20250320,123200,138599220,6810,6810,6810,6810,0
|
|
20250320,123100,138599220,6810,6810,6810,6810,0
|
|
20250320,123000,138599220,6810,6770,6810,6770,1103
|
|
20250320,122900,131108650,6770,6770,6770,6770,0
|
|
20250320,122800,131108650,6770,6770,6770,6770,0
|
|
20250320,122700,131108650,6770,6770,6770,6770,0
|
|
20250320,122600,131108650,6770,6770,6770,6770,0
|
|
20250320,122500,131108650,6770,6770,6770,6770,0
|
|
20250320,122400,131108650,6770,6770,6770,6770,0
|
|
20250320,122300,131108650,6770,6770,6770,6770,0
|
|
20250320,122200,131108650,6770,6770,6770,6770,0
|
|
20250320,122100,131108650,6770,6770,6770,6770,0
|
|
20250320,122000,131108650,6770,6770,6770,6770,0
|
|
20250320,121900,131108650,6770,6770,6770,6770,0
|
|
20250320,121800,131108650,6770,6770,6770,6770,3
|
|
20250320,121700,131088340,6750,6750,6750,6750,0
|
|
20250320,121600,131088340,6750,6750,6750,6750,0
|
|
20250320,121500,131088340,6750,6750,6750,6750,30
|
|
20250320,121400,130885840,6770,6770,6770,6770,0
|
|
20250320,121300,130885840,6770,6770,6770,6770,0
|
|
20250320,121200,130885840,6770,6770,6770,6770,0
|
|
20250320,121100,130885840,6770,6770,6770,6770,0
|
|
20250320,121000,130885840,6770,6770,6770,6770,0
|
|
20250320,120900,130885840,6770,6770,6770,6770,50
|
|
20250320,120800,130547340,6770,6770,6770,6770,0
|
|
20250320,120700,130547340,6770,6770,6770,6770,0
|
|
20250320,120600,130547340,6770,6770,6770,6770,0
|
|
20250320,120500,130547340,6770,6770,6770,6770,0
|
|
20250320,120400,130547340,6770,6770,6770,6770,1
|
|
20250320,120300,130540570,6740,6740,6740,6740,0
|
|
20250320,120200,130540570,6740,6740,6740,6740,0
|
|
20250320,120100,130540570,6740,6740,6740,6740,0
|
|
20250320,120000,130540570,6740,6740,6740,6740,0
|
|
20250320,115900,130540570,6740,6740,6740,6740,0
|
|
20250320,115800,130540570,6740,6740,6740,6740,0
|
|
20250320,115700,130540570,6740,6740,6740,6740,0
|
|
20250320,115600,130540570,6740,6740,6740,6740,0
|
|
20250320,115500,130540570,6740,6740,6740,6740,0
|
|
20250320,115400,130540570,6740,6740,6740,6740,0
|
|
20250320,115300,130540570,6740,6740,6740,6740,0
|
|
20250320,115200,130540570,6740,6740,6740,6740,0
|
|
20250320,115100,130540570,6740,6740,6740,6740,0
|
|
20250320,115000,130540570,6740,6740,6740,6740,0
|
|
20250320,114900,130540570,6740,6740,6740,6740,0
|
|
20250320,114800,130540570,6740,6740,6740,6740,0
|
|
20250320,114700,130540570,6740,6740,6740,6740,0
|
|
20250320,114600,130540570,6740,6740,6740,6740,0
|
|
20250320,114500,130540570,6740,6740,6740,6740,0
|
|
20250320,114400,130540570,6740,6740,6740,6740,0
|
|
20250320,114300,130540570,6740,6740,6740,6740,233
|
|
20250320,114200,128970150,6750,6750,6750,6750,0
|
|
20250320,114100,128970150,6750,6750,6750,6750,6
|
|
20250320,114000,128929650,6750,6750,6750,6750,0
|
|
20250320,113900,128929650,6750,6750,6750,6750,0
|
|
20250320,113800,128929650,6750,6780,6780,6750,10000
|
|
20250320,113700,61409330,6800,6800,6800,6800,0
|
|
20250320,113600,61409330,6800,6800,6800,6800,0
|
|
20250320,113500,61409330,6800,6800,6800,6800,0
|
|
20250320,113400,61409330,6800,6800,6800,6800,0
|
|
20250320,113300,61409330,6800,6800,6800,6800,0
|
|
20250320,113200,61409330,6800,6800,6800,6800,1
|
|
20250320,113100,61402530,6800,6800,6800,6800,0
|
|
20250320,113000,61402530,6800,6800,6800,6800,0
|
|
20250320,112900,61402530,6800,6800,6800,6800,0
|
|
20250320,112800,61402530,6800,6800,6800,6800,0
|
|
20250320,112700,61402530,6800,6800,6800,6800,0
|
|
20250320,112600,61402530,6800,6800,6800,6800,0
|
|
20250320,112500,61402530,6800,6800,6800,6800,0
|
|
20250320,112400,61402530,6800,6800,6800,6800,7
|
|
20250320,112300,61354930,6800,6800,6800,6800,0
|
|
20250320,112200,61354930,6800,6800,6800,6800,0
|
|
20250320,112100,61354930,6800,6800,6800,6800,0
|
|
20250320,112000,61354930,6800,6800,6800,6800,440
|
|
20250320,111900,58362930,6820,6820,6820,6820,0
|
|
20250320,111800,58362930,6820,6820,6820,6820,0
|
|
20250320,111700,58362930,6820,6820,6820,6820,0
|
|
20250320,111600,58362930,6820,6820,6820,6820,0
|
|
20250320,111500,58362930,6820,6820,6820,6820,0
|
|
20250320,111400,58362930,6820,6820,6820,6820,0
|
|
20250320,111300,58362930,6820,6800,6820,6800,600
|
|
20250320,111200,54275950,6800,6800,6800,6800,0
|
|
20250320,111100,54275950,6800,6800,6800,6800,0
|
|
20250320,111000,54275950,6800,6800,6800,6800,0
|
|
20250320,110900,54275950,6800,6800,6800,6800,0
|
|
20250320,110800,54275950,6800,6800,6800,6800,0
|
|
20250320,110700,54275950,6800,6800,6800,6800,0
|
|
20250320,110600,54275950,6800,6800,6800,6800,0
|
|
20250320,110500,54275950,6800,6800,6800,6800,0
|
|
20250320,110400,54275950,6800,6800,6800,6800,0
|
|
20250320,110300,54275950,6800,6800,6800,6800,421
|
|
20250320,110200,51413150,6800,6800,6800,6800,0
|
|
20250320,110100,51413150,6800,6800,6800,6800,0
|
|
20250320,110000,51413150,6800,6800,6800,6800,0
|
|
20250320,105900,51413150,6800,6800,6800,6800,0
|
|
20250320,105800,51413150,6800,6800,6800,6800,0
|
|
20250320,105700,51413150,6800,6800,6800,6800,0
|
|
20250320,105600,51413150,6800,6800,6800,6800,0
|
|
20250320,105500,51413150,6800,6800,6800,6800,0
|
|
20250320,105400,51413150,6800,6800,6800,6800,1038
|
|
20250320,105300,44354750,6800,6800,6800,6800,200
|
|
20250320,105200,42994750,6800,6800,6800,6800,1500
|
|
20250320,105100,32794750,6780,6790,6790,6780,100
|
|
20250320,105000,32116650,6790,6790,6790,6790,0
|
|
20250320,104900,32116650,6790,6790,6790,6790,0
|
|
20250320,104800,32116650,6790,6790,6790,6790,0
|
|
20250320,104700,32116650,6790,6790,6790,6790,0
|
|
20250320,104600,32116650,6790,6790,6790,6790,0
|
|
20250320,104500,32116650,6790,6790,6790,6790,100
|
|
20250320,104400,31437650,6800,6800,6800,6800,0
|
|
20250320,104300,31437650,6800,6800,6800,6800,0
|
|
20250320,104200,31437650,6800,6800,6800,6800,0
|
|
20250320,104100,31437650,6800,6780,6800,6780,1500
|
|
20250320,104000,21239550,6780,6780,6780,6780,0
|
|
20250320,103900,21239550,6780,6780,6780,6780,0
|
|
20250320,103800,21239550,6780,6780,6780,6780,0
|
|
20250320,103700,21239550,6780,6780,6780,6780,0
|
|
20250320,103600,21239550,6780,6780,6780,6780,0
|
|
20250320,103500,21239550,6780,6780,6780,6780,16
|
|
20250320,103400,21131070,6770,6770,6770,6770,0
|
|
20250320,103300,21131070,6770,6770,6770,6770,0
|
|
20250320,103200,21131070,6770,6780,6780,6770,105
|
|
20250320,103100,20420120,6780,6780,6780,6780,0
|
|
20250320,103000,20420120,6780,6780,6780,6780,0
|
|
20250320,102900,20420120,6780,6780,6780,6780,0
|
|
20250320,102800,20420120,6780,6780,6780,6780,1
|
|
20250320,102700,20413340,6780,6780,6780,6780,0
|
|
20250320,102600,20413340,6780,6780,6780,6780,0
|
|
20250320,102500,20413340,6780,6780,6780,6780,0
|
|
20250320,102400,20413340,6780,6780,6780,6780,0
|
|
20250320,102300,20413340,6780,6780,6780,6780,0
|
|
20250320,102200,20413340,6780,6780,6780,6780,0
|
|
20250320,102100,20413340,6780,6780,6780,6780,1
|
|
20250320,102000,20406560,6790,6790,6790,6790,0
|
|
20250320,101900,20406560,6790,6790,6790,6790,0
|
|
20250320,101800,20406560,6790,6790,6790,6790,0
|
|
20250320,101700,20406560,6790,6790,6790,6790,0
|
|
20250320,101600,20406560,6790,6790,6790,6790,0
|
|
20250320,101500,20406560,6790,6790,6790,6790,0
|
|
20250320,101400,20406560,6790,6790,6790,6790,0
|
|
20250320,101300,20406560,6790,6790,6790,6790,0
|
|
20250320,101200,20406560,6790,6790,6790,6790,0
|
|
20250320,101100,20406560,6790,6790,6790,6790,0
|
|
20250320,101000,20406560,6790,6790,6790,6790,10
|
|
20250320,100900,20338660,6800,6800,6800,6800,0
|
|
20250320,100800,20338660,6800,6800,6800,6800,0
|
|
20250320,100700,20338660,6800,6800,6800,6800,0
|
|
20250320,100600,20338660,6800,6800,6800,6800,0
|
|
20250320,100500,20338660,6800,6800,6800,6800,0
|
|
20250320,100400,20338660,6800,6800,6800,6800,0
|
|
20250320,100300,20338660,6800,6800,6800,6800,21
|
|
20250320,100200,20195860,6810,6810,6810,6810,0
|
|
20250320,100100,20195860,6810,6810,6810,6810,0
|
|
20250320,100000,20195860,6810,6830,6830,6810,8
|
|
20250320,095900,20141320,6830,6800,6830,6800,6
|
|
20250320,095800,20100420,6790,6790,6790,6790,0
|
|
20250320,095700,20100420,6790,6790,6790,6790,211
|
|
20250320,095600,18667730,6770,6770,6770,6770,0
|
|
20250320,095500,18667730,6770,6770,6770,6770,0
|
|
20250320,095400,18667730,6770,6770,6770,6770,0
|
|
20250320,095300,18667730,6770,6770,6770,6770,0
|
|
20250320,095200,18667730,6770,6770,6770,6770,0
|
|
20250320,095100,18667730,6770,6770,6770,6770,0
|
|
20250320,095000,18667730,6770,6770,6770,6770,0
|
|
20250320,094900,18667730,6770,6770,6770,6770,0
|
|
20250320,094800,18667730,6770,6770,6770,6770,0
|
|
20250320,094700,18667730,6770,6770,6770,6770,0
|
|
20250320,094600,18667730,6770,6770,6770,6770,0
|
|
20250320,094500,18667730,6770,6780,6780,6770,235
|
|
20250320,094400,17076730,6830,6830,6830,6830,8
|
|
20250320,094300,17022090,6830,6830,6830,6830,0
|
|
20250320,094200,17022090,6830,6830,6830,6830,35
|
|
20250320,094100,16783040,6830,6830,6830,6830,0
|
|
20250320,094000,16783040,6830,6830,6830,6830,0
|
|
20250320,093900,16783040,6830,6830,6830,6830,0
|
|
20250320,093800,16783040,6830,6810,6830,6810,465
|
|
20250320,093700,13607140,6810,6810,6810,6810,0
|
|
20250320,093600,13607140,6810,6810,6810,6810,0
|
|
20250320,093500,13607140,6810,6810,6810,6810,0
|
|
20250320,093400,13607140,6810,6810,6810,6810,0
|
|
20250320,093300,13607140,6810,6790,6810,6790,501
|
|
20250320,093200,10203290,6770,6770,6770,6770,0
|
|
20250320,093100,10203290,6770,6770,6770,6770,0
|
|
20250320,093000,10203290,6770,6770,6770,6770,142
|
|
20250320,092900,9241950,6770,6770,6770,6770,100
|
|
20250320,092800,8564950,6780,6780,6780,6780,0
|
|
20250320,092700,8564950,6780,6780,6780,6780,0
|
|
20250320,092600,8564950,6780,6780,6780,6780,0
|
|
20250320,092500,8564950,6780,6780,6780,6780,0
|
|
20250320,092400,8564950,6780,6780,6780,6780,0
|
|
20250320,092300,8564950,6780,6820,6820,6780,600
|
|
20250320,092200,4486250,6840,6840,6840,6840,0
|
|
20250320,092100,4486250,6840,6840,6840,6840,227
|
|
20250320,092000,2933570,6820,6820,6820,6820,41
|
|
20250320,091900,2653950,6850,6850,6850,6850,0
|
|
20250320,091800,2653950,6850,6820,6850,6820,32
|
|
20250320,091700,2435550,6820,6820,6820,6820,0
|
|
20250320,091600,2435550,6820,6820,6820,6820,1
|
|
20250320,091500,2428730,6860,6860,6860,6860,0
|
|
20250320,091400,2428730,6860,6840,6860,6840,194
|
|
20250320,091300,1099540,6840,6810,6840,6810,4
|
|
20250320,091200,1072270,6840,6840,6840,6840,0
|
|
20250320,091100,1072270,6840,6840,6840,6840,1
|
|
20250320,091000,1065430,6840,6840,6840,6810,25
|
|
20250320,090900,895120,6840,6840,6840,6840,0
|
|
20250320,090800,895120,6840,6840,6840,6840,0
|
|
20250320,090700,895120,6840,6840,6840,6840,0
|
|
20250320,090600,895120,6840,6840,6840,6840,0
|
|
20250320,090500,895120,6840,6840,6840,6840,0
|
|
20250320,090400,895120,6840,6840,6840,6840,10
|
|
20250320,090300,826720,6840,6840,6840,6840,0
|
|
20250320,090200,826720,6840,6840,6840,6840,75
|
|
20250320,090100,313720,6820,6820,6820,6820,0
|
|
20250320,090000,313720,6820,6820,6820,6820,46
|