678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,201500,31613460,6210,6210,6210,6210,61
|
|
20250306,201400,31613460,6210,6210,6210,6210,0
|
|
20250306,201300,31613460,6210,6210,6210,6210,0
|
|
20250306,201200,31613460,6210,6210,6210,6210,0
|
|
20250306,201100,31613460,6210,6210,6210,6210,0
|
|
20250306,201000,31613460,6210,6210,6210,6210,0
|
|
20250306,200900,31613460,6210,6210,6210,6210,0
|
|
20250306,200800,31613460,6210,6210,6210,6210,0
|
|
20250306,200700,31613460,6210,6210,6210,6210,0
|
|
20250306,200600,31613460,6210,6210,6210,6210,0
|
|
20250306,200500,31613460,6210,6210,6210,6210,0
|
|
20250306,200400,31613460,6210,6210,6210,6210,0
|
|
20250306,200300,31613460,6210,6210,6210,6210,0
|
|
20250306,200200,31613460,6210,6210,6210,6210,0
|
|
20250306,200100,31613460,6210,6210,6210,6210,0
|
|
20250306,200000,31613460,6210,6210,6210,6210,0
|
|
20250306,195900,31613460,6210,6210,6210,6210,0
|
|
20250306,195800,31613460,6210,6210,6210,6210,0
|
|
20250306,195700,31613460,6210,6210,6210,6210,0
|
|
20250306,195600,31613460,6210,6210,6210,6210,0
|
|
20250306,195500,31613460,6210,6210,6210,6210,0
|
|
20250306,195400,31613460,6210,6210,6210,6210,0
|
|
20250306,195300,31613460,6210,6210,6210,6210,0
|
|
20250306,195200,31613460,6210,6210,6210,6210,0
|
|
20250306,195100,31613460,6210,6210,6210,6210,0
|
|
20250306,195000,31613460,6210,6210,6210,6210,0
|
|
20250306,194900,31613460,6210,6210,6210,6210,0
|
|
20250306,194800,31613460,6210,6210,6210,6210,0
|
|
20250306,194700,31613460,6210,6210,6210,6210,0
|
|
20250306,194600,31613460,6210,6210,6210,6210,0
|
|
20250306,194500,31613460,6210,6210,6210,6210,61
|
|
20250306,194400,31613460,6210,6210,6210,6210,0
|
|
20250306,194300,31613460,6210,6210,6210,6210,0
|
|
20250306,194200,31613460,6210,6210,6210,6210,0
|
|
20250306,194100,31613460,6210,6210,6210,6210,0
|
|
20250306,194000,31613460,6210,6210,6210,6210,0
|
|
20250306,193900,31613460,6210,6210,6210,6210,0
|
|
20250306,193800,31613460,6210,6210,6210,6210,0
|
|
20250306,193700,31613460,6210,6210,6210,6210,0
|
|
20250306,193600,31613460,6210,6210,6210,6210,0
|
|
20250306,193500,31613460,6210,6210,6210,6210,0
|
|
20250306,193400,31613460,6210,6210,6210,6210,0
|
|
20250306,193300,31613460,6210,6210,6210,6210,0
|
|
20250306,193200,31613460,6210,6210,6210,6210,0
|
|
20250306,193100,31613460,6210,6210,6210,6210,0
|
|
20250306,193000,31613460,6210,6210,6210,6210,0
|
|
20250306,192900,31613460,6210,6210,6210,6210,0
|
|
20250306,192800,31613460,6210,6210,6210,6210,0
|
|
20250306,192700,31613460,6210,6210,6210,6210,0
|
|
20250306,192600,31613460,6210,6210,6210,6210,0
|
|
20250306,192500,31613460,6210,6210,6210,6210,0
|
|
20250306,192400,31613460,6210,6210,6210,6210,0
|
|
20250306,192300,31613460,6210,6210,6210,6210,0
|
|
20250306,192200,31613460,6210,6210,6210,6210,0
|
|
20250306,192100,31613460,6210,6210,6210,6210,0
|
|
20250306,192000,31613460,6210,6210,6210,6210,0
|
|
20250306,191900,31613460,6210,6210,6210,6210,0
|
|
20250306,191800,31613460,6210,6210,6210,6210,0
|
|
20250306,191700,31613460,6210,6210,6210,6210,0
|
|
20250306,191600,31613460,6210,6210,6210,6210,0
|
|
20250306,191500,31613460,6210,6210,6210,6210,61
|
|
20250306,191400,31613460,6210,6210,6210,6210,0
|
|
20250306,191300,31613460,6210,6210,6210,6210,0
|
|
20250306,191200,31613460,6210,6210,6210,6210,0
|
|
20250306,191100,31613460,6210,6210,6210,6210,0
|
|
20250306,191000,31613460,6210,6210,6210,6210,0
|
|
20250306,190900,31613460,6210,6210,6210,6210,0
|
|
20250306,190800,31613460,6210,6210,6210,6210,0
|
|
20250306,190700,31613460,6210,6210,6210,6210,0
|
|
20250306,190600,31613460,6210,6210,6210,6210,0
|
|
20250306,190500,31613460,6210,6210,6210,6210,0
|
|
20250306,190400,31613460,6210,6210,6210,6210,0
|
|
20250306,190300,31613460,6210,6210,6210,6210,0
|
|
20250306,190200,31613460,6210,6210,6210,6210,0
|
|
20250306,190100,31613460,6210,6210,6210,6210,0
|
|
20250306,190000,31613460,6210,6210,6210,6210,0
|
|
20250306,185900,31613460,6210,6210,6210,6210,0
|
|
20250306,185800,31613460,6210,6210,6210,6210,0
|
|
20250306,185700,31613460,6210,6210,6210,6210,0
|
|
20250306,185600,31613460,6210,6210,6210,6210,0
|
|
20250306,185500,31613460,6210,6210,6210,6210,0
|
|
20250306,185400,31613460,6210,6210,6210,6210,0
|
|
20250306,185300,31613460,6210,6210,6210,6210,0
|
|
20250306,185200,31613460,6210,6210,6210,6210,0
|
|
20250306,185100,31613460,6210,6210,6210,6210,0
|
|
20250306,185000,31613460,6210,6210,6210,6210,0
|
|
20250306,184900,31613460,6210,6210,6210,6210,0
|
|
20250306,184800,31613460,6210,6210,6210,6210,0
|
|
20250306,184700,31613460,6210,6210,6210,6210,0
|
|
20250306,184600,31613460,6210,6210,6210,6210,0
|
|
20250306,184500,31613460,6210,6210,6210,6210,61
|
|
20250306,184400,31613460,6210,6210,6210,6210,0
|
|
20250306,184300,31613460,6210,6210,6210,6210,0
|
|
20250306,184200,31613460,6210,6210,6210,6210,0
|
|
20250306,184100,31613460,6210,6210,6210,6210,0
|
|
20250306,184000,31613460,6210,6210,6210,6210,0
|
|
20250306,183900,31613460,6210,6210,6210,6210,0
|
|
20250306,183800,31613460,6210,6210,6210,6210,0
|
|
20250306,183700,31613460,6210,6210,6210,6210,0
|
|
20250306,183600,31613460,6210,6210,6210,6210,0
|
|
20250306,183500,31613460,6210,6210,6210,6210,0
|
|
20250306,183400,31613460,6210,6210,6210,6210,0
|
|
20250306,183300,31613460,6210,6210,6210,6210,0
|
|
20250306,183200,31613460,6210,6210,6210,6210,0
|
|
20250306,183100,31613460,6210,6210,6210,6210,0
|
|
20250306,183000,31613460,6210,6210,6210,6210,0
|
|
20250306,182900,31613460,6210,6210,6210,6210,0
|
|
20250306,182800,31613460,6210,6210,6210,6210,0
|
|
20250306,182700,31613460,6210,6210,6210,6210,0
|
|
20250306,182600,31613460,6210,6210,6210,6210,0
|
|
20250306,182500,31613460,6210,6210,6210,6210,0
|
|
20250306,182400,31613460,6210,6210,6210,6210,0
|
|
20250306,182300,31613460,6210,6210,6210,6210,0
|
|
20250306,182200,31613460,6210,6210,6210,6210,0
|
|
20250306,182100,31613460,6210,6210,6210,6210,0
|
|
20250306,182000,31613460,6210,6210,6210,6210,0
|
|
20250306,181900,31613460,6210,6210,6210,6210,0
|
|
20250306,181800,31613460,6210,6210,6210,6210,0
|
|
20250306,181700,31613460,6210,6210,6210,6210,0
|
|
20250306,181600,31613460,6210,6210,6210,6210,0
|
|
20250306,181500,31613460,6210,6210,6210,6210,61
|
|
20250306,181400,31613460,6210,6210,6210,6210,0
|
|
20250306,181300,31613460,6210,6210,6210,6210,0
|
|
20250306,181200,31613460,6210,6210,6210,6210,0
|
|
20250306,181100,31613460,6210,6210,6210,6210,0
|
|
20250306,181000,31613460,6210,6210,6210,6210,0
|
|
20250306,180900,31613460,6210,6210,6210,6210,0
|
|
20250306,180800,31613460,6210,6210,6210,6210,0
|
|
20250306,180700,31613460,6210,6210,6210,6210,0
|
|
20250306,180600,31613460,6210,6210,6210,6210,0
|
|
20250306,180500,31613460,6210,6210,6210,6210,0
|
|
20250306,180400,31613460,6210,6210,6210,6210,0
|
|
20250306,180300,31613460,6210,6210,6210,6210,0
|
|
20250306,180200,31613460,6210,6210,6210,6210,0
|
|
20250306,180100,31613460,6210,6210,6210,6210,0
|
|
20250306,180000,31613460,6210,6210,6210,6210,0
|
|
20250306,175900,31613460,6210,6210,6210,6210,0
|
|
20250306,175800,31613460,6210,6210,6210,6210,0
|
|
20250306,175700,31613460,6210,6210,6210,6210,0
|
|
20250306,175600,31613460,6210,6210,6210,6210,0
|
|
20250306,175500,31613460,6210,6210,6210,6210,0
|
|
20250306,175400,31613460,6210,6210,6210,6210,0
|
|
20250306,175300,31613460,6210,6210,6210,6210,0
|
|
20250306,175200,31613460,6210,6210,6210,6210,0
|
|
20250306,175100,31613460,6210,6210,6210,6210,0
|
|
20250306,175000,31613460,6210,6210,6210,6210,0
|
|
20250306,174900,31613460,6210,6210,6210,6210,0
|
|
20250306,174800,31613460,6210,6210,6210,6210,0
|
|
20250306,174700,31613460,6210,6210,6210,6210,0
|
|
20250306,174600,31613460,6210,6210,6210,6210,0
|
|
20250306,174500,31613460,6210,6210,6210,6210,61
|
|
20250306,174400,31613460,6210,6210,6210,6210,0
|
|
20250306,174300,31613460,6210,6210,6210,6210,0
|
|
20250306,174200,31613460,6210,6210,6210,6210,0
|
|
20250306,174100,31613460,6210,6210,6210,6210,0
|
|
20250306,174000,31613460,6210,6210,6210,6210,0
|
|
20250306,173900,31613460,6210,6210,6210,6210,0
|
|
20250306,173800,31613460,6210,6210,6210,6210,0
|
|
20250306,173700,31613460,6210,6210,6210,6210,0
|
|
20250306,173600,31613460,6210,6210,6210,6210,0
|
|
20250306,173500,31613460,6210,6210,6210,6210,0
|
|
20250306,173400,31613460,6210,6210,6210,6210,0
|
|
20250306,173300,31613460,6210,6210,6210,6210,0
|
|
20250306,173200,31613460,6210,6210,6210,6210,0
|
|
20250306,173100,31613460,6210,6210,6210,6210,0
|
|
20250306,173000,31613460,6210,6210,6210,6210,0
|
|
20250306,172900,31613460,6210,6210,6210,6210,0
|
|
20250306,172800,31613460,6210,6210,6210,6210,0
|
|
20250306,172700,31613460,6210,6210,6210,6210,0
|
|
20250306,172600,31613460,6210,6210,6210,6210,0
|
|
20250306,172500,31613460,6210,6210,6210,6210,0
|
|
20250306,172400,31613460,6210,6210,6210,6210,0
|
|
20250306,172300,31613460,6210,6210,6210,6210,0
|
|
20250306,172200,31613460,6210,6210,6210,6210,0
|
|
20250306,172100,31613460,6210,6210,6210,6210,0
|
|
20250306,172000,31613460,6210,6210,6210,6210,0
|
|
20250306,171900,31613460,6210,6210,6210,6210,0
|
|
20250306,171800,31613460,6210,6210,6210,6210,0
|
|
20250306,171700,31613460,6210,6210,6210,6210,0
|
|
20250306,171600,31613460,6210,6210,6210,6210,0
|
|
20250306,171500,31613460,6210,6210,6210,6210,61
|
|
20250306,171400,31613460,6210,6210,6210,6210,0
|
|
20250306,171300,31613460,6210,6210,6210,6210,0
|
|
20250306,171200,31613460,6210,6210,6210,6210,0
|
|
20250306,171100,31613460,6210,6210,6210,6210,0
|
|
20250306,171000,31613460,6210,6210,6210,6210,0
|
|
20250306,170900,31613460,6210,6210,6210,6210,0
|
|
20250306,170800,31613460,6210,6210,6210,6210,0
|
|
20250306,170700,31613460,6210,6210,6210,6210,0
|
|
20250306,170600,31613460,6210,6210,6210,6210,0
|
|
20250306,170500,31613460,6210,6210,6210,6210,0
|
|
20250306,170400,31613460,6210,6210,6210,6210,0
|
|
20250306,170300,31613460,6210,6210,6210,6210,0
|
|
20250306,170200,31613460,6210,6210,6210,6210,0
|
|
20250306,170100,31613460,6210,6210,6210,6210,0
|
|
20250306,170000,31613460,6210,6210,6210,6210,0
|
|
20250306,165900,31613460,6210,6210,6210,6210,0
|
|
20250306,165800,31613460,6210,6210,6210,6210,0
|
|
20250306,165700,31613460,6210,6210,6210,6210,0
|
|
20250306,165600,31613460,6210,6210,6210,6210,0
|
|
20250306,165500,31613460,6210,6210,6210,6210,0
|
|
20250306,165400,31613460,6210,6210,6210,6210,0
|
|
20250306,165300,31613460,6210,6210,6210,6210,0
|
|
20250306,165200,31613460,6210,6210,6210,6210,0
|
|
20250306,165100,31613460,6210,6210,6210,6210,0
|
|
20250306,165000,31613460,6210,6210,6210,6210,0
|
|
20250306,164900,31613460,6210,6210,6210,6210,0
|
|
20250306,164800,31613460,6210,6210,6210,6210,0
|
|
20250306,164700,31613460,6210,6210,6210,6210,0
|
|
20250306,164600,31613460,6210,6210,6210,6210,0
|
|
20250306,164500,31613460,6210,6210,6210,6210,61
|
|
20250306,164400,31613460,6210,6210,6210,6210,0
|
|
20250306,164300,31613460,6210,6210,6210,6210,0
|
|
20250306,164200,31613460,6210,6210,6210,6210,0
|
|
20250306,164100,31613460,6210,6210,6210,6210,0
|
|
20250306,164000,31613460,6210,6210,6210,6210,0
|
|
20250306,163900,31613460,6210,6210,6210,6210,0
|
|
20250306,163800,31613460,6210,6210,6210,6210,0
|
|
20250306,163700,31613460,6210,6210,6210,6210,0
|
|
20250306,163600,31613460,6210,6210,6210,6210,0
|
|
20250306,163500,31613460,6210,6210,6210,6210,0
|
|
20250306,163400,31613460,6210,6210,6210,6210,0
|
|
20250306,163300,31613460,6210,6210,6210,6210,0
|
|
20250306,163200,31613460,6210,6210,6210,6210,0
|
|
20250306,163100,31613460,6210,6210,6210,6210,0
|
|
20250306,163000,31613460,6210,6210,6210,6210,0
|
|
20250306,162900,31613460,6210,6210,6210,6210,0
|
|
20250306,162800,31613460,6210,6210,6210,6210,0
|
|
20250306,162700,31613460,6210,6210,6210,6210,0
|
|
20250306,162600,31613460,6210,6210,6210,6210,0
|
|
20250306,162500,31613460,6210,6210,6210,6210,0
|
|
20250306,162400,31613460,6210,6210,6210,6210,0
|
|
20250306,162300,31613460,6210,6210,6210,6210,0
|
|
20250306,162200,31613460,6210,6210,6210,6210,0
|
|
20250306,162100,31613460,6210,6210,6210,6210,0
|
|
20250306,162000,31613460,6210,6210,6210,6210,0
|
|
20250306,161900,31613460,6210,6210,6210,6210,0
|
|
20250306,161800,31613460,6210,6210,6210,6210,0
|
|
20250306,161700,31613460,6210,6210,6210,6210,0
|
|
20250306,161600,31613460,6210,6210,6210,6210,0
|
|
20250306,161500,31613460,6210,6210,6210,6210,61
|
|
20250306,161400,31613460,6210,6210,6210,6210,0
|
|
20250306,161300,31613460,6210,6210,6210,6210,0
|
|
20250306,161200,31613460,6210,6210,6210,6210,0
|
|
20250306,161100,31613460,6210,6210,6210,6210,0
|
|
20250306,161000,31613460,6210,6210,6210,6210,0
|
|
20250306,160900,31613460,6210,6210,6210,6210,0
|
|
20250306,160800,31613460,6210,6210,6210,6210,0
|
|
20250306,160700,31613460,6210,6210,6210,6210,0
|
|
20250306,160600,31613460,6210,6210,6210,6210,0
|
|
20250306,160500,31613460,6210,6210,6210,6210,0
|
|
20250306,160400,31613460,6210,6210,6210,6210,0
|
|
20250306,160300,31613460,6210,6210,6210,6210,0
|
|
20250306,160200,31613460,6210,6210,6210,6210,0
|
|
20250306,160100,31613460,6210,6210,6210,6210,0
|
|
20250306,160000,31613460,6210,6210,6210,6210,0
|
|
20250306,155900,31613460,6210,6210,6210,6210,0
|
|
20250306,155800,31613460,6210,6210,6210,6210,0
|
|
20250306,155700,31613460,6210,6210,6210,6210,0
|
|
20250306,155600,31613460,6210,6210,6210,6210,0
|
|
20250306,155500,31613460,6210,6210,6210,6210,0
|
|
20250306,155400,31613460,6210,6210,6210,6210,0
|
|
20250306,155300,31613460,6210,6210,6210,6210,0
|
|
20250306,155200,31613460,6210,6210,6210,6210,0
|
|
20250306,155100,31613460,6210,6210,6210,6210,0
|
|
20250306,155000,31613460,6210,6210,6210,6210,0
|
|
20250306,154900,31613460,6210,6210,6210,6210,0
|
|
20250306,154800,31613460,6210,6210,6210,6210,0
|
|
20250306,154700,31613460,6210,6210,6210,6210,0
|
|
20250306,154600,31613460,6210,6210,6210,6210,0
|
|
20250306,154500,31613460,6210,6210,6210,6210,61
|
|
20250306,154400,31613460,6210,6210,6210,6210,0
|
|
20250306,154300,31613460,6210,6210,6210,6210,0
|
|
20250306,154200,31613460,6210,6210,6210,6210,0
|
|
20250306,154100,31613460,6210,6210,6210,6210,0
|
|
20250306,154000,31613460,6210,6210,6210,6210,0
|
|
20250306,153900,31613460,6210,6210,6210,6210,0
|
|
20250306,153800,31613460,6210,6210,6210,6210,0
|
|
20250306,153700,31613460,6210,6210,6210,6210,0
|
|
20250306,153600,31613460,6210,6210,6210,6210,0
|
|
20250306,153500,31613460,6210,6210,6210,6210,0
|
|
20250306,153400,31613460,6210,6210,6210,6210,0
|
|
20250306,153300,31613460,6210,6210,6210,6210,0
|
|
20250306,153200,31613460,6210,6210,6210,6210,0
|
|
20250306,153100,31613460,6210,6210,6210,6210,0
|
|
20250306,153000,31613460,6210,6210,6210,6210,61
|
|
20250306,152900,31234650,6220,6220,6220,6220,0
|
|
20250306,152800,31234650,6220,6220,6220,6220,0
|
|
20250306,152700,31234650,6220,6220,6220,6220,0
|
|
20250306,152600,31234650,6220,6220,6220,6220,0
|
|
20250306,152500,31234650,6220,6220,6220,6220,0
|
|
20250306,152400,31234650,6220,6220,6220,6220,0
|
|
20250306,152300,31234650,6220,6220,6220,6220,0
|
|
20250306,152200,31234650,6220,6220,6220,6220,0
|
|
20250306,152100,31234650,6220,6220,6220,6220,0
|
|
20250306,152000,31234650,6220,6220,6220,6220,0
|
|
20250306,151900,31234650,6220,6220,6220,6220,0
|
|
20250306,151800,31234650,6220,6220,6220,6220,1
|
|
20250306,151700,31228430,6190,6190,6190,6190,20
|
|
20250306,151600,31104630,6220,6220,6220,6220,0
|
|
20250306,151500,31104630,6220,6210,6220,6210,5
|
|
20250306,151400,31073570,6210,6210,6220,6140,125
|
|
20250306,151300,30297350,6130,6190,6190,6130,100
|
|
20250306,151200,29682200,6210,6210,6210,6210,1
|
|
20250306,151100,29675990,6210,6210,6210,6210,0
|
|
20250306,151000,29675990,6210,6210,6210,6210,0
|
|
20250306,150900,29675990,6210,6210,6210,6210,0
|
|
20250306,150800,29675990,6210,6210,6210,6210,0
|
|
20250306,150700,29675990,6210,6210,6210,6210,0
|
|
20250306,150600,29675990,6210,6210,6210,6210,0
|
|
20250306,150500,29675990,6210,6210,6210,6210,0
|
|
20250306,150400,29675990,6210,6210,6210,6210,0
|
|
20250306,150300,29675990,6210,6210,6210,6210,0
|
|
20250306,150200,29675990,6210,6210,6210,6210,2
|
|
20250306,150100,29663570,6210,6200,6210,6200,175
|
|
20250306,150000,28577820,6210,6210,6210,6210,0
|
|
20250306,145900,28577820,6210,6210,6210,6210,0
|
|
20250306,145800,28577820,6210,6210,6210,6210,0
|
|
20250306,145700,28577820,6210,6210,6210,6210,0
|
|
20250306,145600,28577820,6210,6210,6210,6210,0
|
|
20250306,145500,28577820,6210,6210,6210,6210,0
|
|
20250306,145400,28577820,6210,6210,6210,6210,0
|
|
20250306,145300,28577820,6210,6210,6210,6210,0
|
|
20250306,145200,28577820,6210,6210,6210,6210,1
|
|
20250306,145100,28571610,6190,6190,6190,6190,1
|
|
20250306,145000,28565420,6210,6210,6210,6210,0
|
|
20250306,144900,28565420,6210,6210,6210,6210,0
|
|
20250306,144800,28565420,6210,6210,6210,6210,0
|
|
20250306,144700,28565420,6210,6210,6210,6210,0
|
|
20250306,144600,28565420,6210,6210,6210,6210,0
|
|
20250306,144500,28565420,6210,6210,6210,6210,0
|
|
20250306,144400,28565420,6210,6210,6210,6210,0
|
|
20250306,144300,28565420,6210,6210,6210,6210,0
|
|
20250306,144200,28565420,6210,6210,6210,6210,0
|
|
20250306,144100,28565420,6210,6210,6210,6210,4
|
|
20250306,144000,28540580,6210,6210,6210,6210,4
|
|
20250306,143900,28515740,6210,6210,6210,6210,0
|
|
20250306,143800,28515740,6210,6200,6210,6200,96
|
|
20250306,143700,27920530,6220,6220,6220,6220,0
|
|
20250306,143600,27920530,6220,6220,6220,6220,0
|
|
20250306,143500,27920530,6220,6220,6220,6220,0
|
|
20250306,143400,27920530,6220,6220,6220,6220,0
|
|
20250306,143300,27920530,6220,6220,6220,6220,0
|
|
20250306,143200,27920530,6220,6220,6220,6220,0
|
|
20250306,143100,27920530,6220,6220,6220,6220,1
|
|
20250306,143000,27914310,6200,6200,6200,6200,6
|
|
20250306,142900,27877110,6220,6220,6220,6220,0
|
|
20250306,142800,27877110,6220,6220,6220,6220,0
|
|
20250306,142700,27877110,6220,6220,6220,6220,0
|
|
20250306,142600,27877110,6220,6220,6220,6220,0
|
|
20250306,142500,27877110,6220,6210,6220,6210,240
|
|
20250306,142400,26386690,6210,6200,6210,6200,127
|
|
20250306,142300,25599270,6210,6190,6210,6190,2
|
|
20250306,142200,25586870,6210,6210,6210,6200,5
|
|
20250306,142100,25555840,6160,6210,6210,6160,4
|
|
20250306,142000,25531050,6210,6210,6210,6210,0
|
|
20250306,141900,25531050,6210,6210,6210,6210,0
|
|
20250306,141800,25531050,6210,6210,6210,6210,0
|
|
20250306,141700,25531050,6210,6210,6210,6210,0
|
|
20250306,141600,25531050,6210,6200,6210,6200,106
|
|
20250306,141500,24873810,6200,6200,6200,6200,0
|
|
20250306,141400,24873810,6200,6200,6200,6200,0
|
|
20250306,141300,24873810,6200,6200,6200,6200,0
|
|
20250306,141200,24873810,6200,6200,6200,6200,0
|
|
20250306,141100,24873810,6200,6200,6200,6200,0
|
|
20250306,141000,24873810,6200,6200,6200,6200,0
|
|
20250306,140900,24873810,6200,6200,6200,6200,0
|
|
20250306,140800,24873810,6200,6160,6200,6160,3
|
|
20250306,140700,24855290,6210,6210,6210,6210,0
|
|
20250306,140600,24855290,6210,6210,6210,6210,0
|
|
20250306,140500,24855290,6210,6210,6210,6210,0
|
|
20250306,140400,24855290,6210,6210,6210,6210,0
|
|
20250306,140300,24855290,6210,6210,6210,6210,1
|
|
20250306,140200,24849080,6160,6190,6190,6160,63
|
|
20250306,140100,24460620,6210,6210,6210,6210,0
|
|
20250306,140000,24460620,6210,6210,6210,6210,0
|
|
20250306,135900,24460620,6210,6210,6210,6210,0
|
|
20250306,135800,24460620,6210,6210,6210,6210,0
|
|
20250306,135700,24460620,6210,6210,6210,6210,0
|
|
20250306,135600,24460620,6210,6190,6210,6190,28
|
|
20250306,135500,24287280,6190,6190,6190,6190,1
|
|
20250306,135400,24281090,6220,6220,6220,6220,0
|
|
20250306,135300,24281090,6220,6220,6220,6220,0
|
|
20250306,135200,24281090,6220,6220,6220,6220,0
|
|
20250306,135100,24281090,6220,6220,6220,6220,0
|
|
20250306,135000,24281090,6220,6220,6220,6220,0
|
|
20250306,134900,24281090,6220,6220,6220,6220,0
|
|
20250306,134800,24281090,6220,6220,6220,6220,5
|
|
20250306,134700,24249990,6220,6220,6220,6220,0
|
|
20250306,134600,24249990,6220,6220,6220,6220,0
|
|
20250306,134500,24249990,6220,6220,6220,6220,0
|
|
20250306,134400,24249990,6220,6220,6220,6220,0
|
|
20250306,134300,24249990,6220,6220,6220,6220,0
|
|
20250306,134200,24249990,6220,6220,6220,6220,0
|
|
20250306,134100,24249990,6220,6220,6220,6220,0
|
|
20250306,134000,24249990,6220,6220,6220,6220,0
|
|
20250306,133900,24249990,6220,6220,6220,6220,0
|
|
20250306,133800,24249990,6220,6220,6220,6220,0
|
|
20250306,133700,24249990,6220,6220,6220,6220,0
|
|
20250306,133600,24249990,6220,6220,6220,6220,0
|
|
20250306,133500,24249990,6220,6220,6220,6220,0
|
|
20250306,133400,24249990,6220,6220,6220,6220,0
|
|
20250306,133300,24249990,6220,6220,6220,6220,0
|
|
20250306,133200,24249990,6220,6220,6220,6220,0
|
|
20250306,133100,24249990,6220,6220,6220,6220,0
|
|
20250306,133000,24249990,6220,6220,6220,6220,0
|
|
20250306,132900,24249990,6220,6220,6220,6220,0
|
|
20250306,132800,24249990,6220,6220,6220,6220,0
|
|
20250306,132700,24249990,6220,6220,6220,6220,0
|
|
20250306,132600,24249990,6220,6220,6220,6220,0
|
|
20250306,132500,24249990,6220,6220,6220,6220,0
|
|
20250306,132400,24249990,6220,6220,6220,6220,0
|
|
20250306,132300,24249990,6220,6220,6220,6220,0
|
|
20250306,132200,24249990,6220,6220,6220,6220,0
|
|
20250306,132100,24249990,6220,6220,6220,6220,0
|
|
20250306,132000,24249990,6220,6220,6220,6220,0
|
|
20250306,131900,24249990,6220,6220,6220,6220,0
|
|
20250306,131800,24249990,6220,6210,6220,6210,40
|
|
20250306,131700,24001580,6210,6200,6210,6200,20
|
|
20250306,131600,23877570,6210,6210,6210,6210,1
|
|
20250306,131500,23871360,6200,6200,6200,6200,18
|
|
20250306,131400,23759760,6220,6220,6220,6220,0
|
|
20250306,131300,23759760,6220,6220,6220,6220,0
|
|
20250306,131200,23759760,6220,6220,6220,6220,0
|
|
20250306,131100,23759760,6220,6220,6220,6220,0
|
|
20250306,131000,23759760,6220,6220,6220,6220,0
|
|
20250306,130900,23759760,6220,6220,6220,6220,0
|
|
20250306,130800,23759760,6220,6220,6220,6220,0
|
|
20250306,130700,23759760,6220,6220,6220,6220,0
|
|
20250306,130600,23759760,6220,6220,6220,6220,0
|
|
20250306,130500,23759760,6220,6220,6220,6220,0
|
|
20250306,130400,23759760,6220,6220,6220,6220,0
|
|
20250306,130300,23759760,6220,6220,6220,6220,1
|
|
20250306,130200,23753540,6210,6210,6210,6210,0
|
|
20250306,130100,23753540,6210,6210,6210,6210,0
|
|
20250306,130000,23753540,6210,6210,6210,6210,0
|
|
20250306,125900,23753540,6210,6210,6210,6210,402
|
|
20250306,125800,21257120,6230,6230,6230,6230,0
|
|
20250306,125700,21257120,6230,6230,6230,6230,0
|
|
20250306,125600,21257120,6230,6230,6230,6230,0
|
|
20250306,125500,21257120,6230,6230,6230,6230,0
|
|
20250306,125400,21257120,6230,6230,6230,6230,0
|
|
20250306,125300,21257120,6230,6230,6230,6230,0
|
|
20250306,125200,21257120,6230,6230,6230,6230,0
|
|
20250306,125100,21257120,6230,6230,6230,6230,0
|
|
20250306,125000,21257120,6230,6230,6230,6230,0
|
|
20250306,124900,21257120,6230,6230,6230,6230,0
|
|
20250306,124800,21257120,6230,6230,6230,6230,0
|
|
20250306,124700,21257120,6230,6230,6230,6230,0
|
|
20250306,124600,21257120,6230,6230,6230,6230,0
|
|
20250306,124500,21257120,6230,6230,6230,6230,0
|
|
20250306,124400,21257120,6230,6230,6230,6230,0
|
|
20250306,124300,21257120,6230,6230,6230,6230,0
|
|
20250306,124200,21257120,6230,6230,6230,6230,0
|
|
20250306,124100,21257120,6230,6230,6230,6230,0
|
|
20250306,124000,21257120,6230,6230,6230,6230,0
|
|
20250306,123900,21257120,6230,6230,6230,6230,0
|
|
20250306,123800,21257120,6230,6230,6230,6230,0
|
|
20250306,123700,21257120,6230,6230,6230,6230,1
|
|
20250306,123600,21250890,6220,6220,6220,6220,0
|
|
20250306,123500,21250890,6220,6220,6220,6220,0
|
|
20250306,123400,21250890,6220,6220,6220,6220,0
|
|
20250306,123300,21250890,6220,6220,6220,6220,18
|
|
20250306,123200,21138930,6230,6230,6230,6230,0
|
|
20250306,123100,21138930,6230,6230,6230,6230,0
|
|
20250306,123000,21138930,6230,6230,6230,6230,0
|
|
20250306,122900,21138930,6230,6230,6230,6230,0
|
|
20250306,122800,21138930,6230,6230,6230,6230,0
|
|
20250306,122700,21138930,6230,6230,6230,6230,0
|
|
20250306,122600,21138930,6230,6230,6230,6230,0
|
|
20250306,122500,21138930,6230,6230,6230,6230,0
|
|
20250306,122400,21138930,6230,6230,6230,6230,0
|
|
20250306,122300,21138930,6230,6230,6230,6230,0
|
|
20250306,122200,21138930,6230,6230,6230,6230,0
|
|
20250306,122100,21138930,6230,6230,6230,6230,0
|
|
20250306,122000,21138930,6230,6230,6230,6230,0
|
|
20250306,121900,21138930,6230,6230,6230,6230,0
|
|
20250306,121800,21138930,6230,6230,6230,6230,0
|
|
20250306,121700,21138930,6230,6230,6230,6230,0
|
|
20250306,121600,21138930,6230,6230,6230,6230,0
|
|
20250306,121500,21138930,6230,6230,6230,6230,0
|
|
20250306,121400,21138930,6230,6230,6230,6230,0
|
|
20250306,121300,21138930,6230,6230,6230,6230,0
|
|
20250306,121200,21138930,6230,6220,6230,6220,70
|
|
20250306,121100,20703510,6230,6230,6230,6230,0
|
|
20250306,121000,20703510,6230,6230,6230,6230,0
|
|
20250306,120900,20703510,6230,6230,6230,6230,0
|
|
20250306,120800,20703510,6230,6230,6230,6230,0
|
|
20250306,120700,20703510,6230,6230,6230,6230,0
|
|
20250306,120600,20703510,6230,6230,6230,6230,0
|
|
20250306,120500,20703510,6230,6230,6230,6230,0
|
|
20250306,120400,20703510,6230,6230,6230,6230,0
|
|
20250306,120300,20703510,6230,6230,6230,6230,0
|
|
20250306,120200,20703510,6230,6230,6230,6230,0
|
|
20250306,120100,20703510,6230,6230,6230,6230,0
|
|
20250306,120000,20703510,6230,6230,6230,6230,0
|
|
20250306,115900,20703510,6230,6230,6230,6230,0
|
|
20250306,115800,20703510,6230,6230,6230,6230,0
|
|
20250306,115700,20703510,6230,6230,6230,6230,30
|
|
20250306,115600,20516610,6230,6230,6230,6230,0
|
|
20250306,115500,20516610,6230,6230,6230,6230,0
|
|
20250306,115400,20516610,6230,6230,6230,6230,0
|
|
20250306,115300,20516610,6230,6230,6230,6230,1
|
|
20250306,115200,20510380,6230,6230,6230,6230,0
|
|
20250306,115100,20510380,6230,6230,6230,6230,0
|
|
20250306,115000,20510380,6230,6230,6230,6230,0
|
|
20250306,114900,20510380,6230,6230,6230,6230,0
|
|
20250306,114800,20510380,6230,6230,6230,6230,30
|
|
20250306,114700,20323480,6230,6230,6230,6230,0
|
|
20250306,114600,20323480,6230,6230,6230,6230,0
|
|
20250306,114500,20323480,6230,6220,6230,6220,25
|
|
20250306,114400,20167960,6220,6220,6220,6220,0
|
|
20250306,114300,20167960,6220,6220,6220,6220,50
|
|
20250306,114200,19856960,6230,6230,6230,6230,0
|
|
20250306,114100,19856960,6230,6230,6230,6230,0
|
|
20250306,114000,19856960,6230,6230,6230,6230,0
|
|
20250306,113900,19856960,6230,6230,6230,6230,0
|
|
20250306,113800,19856960,6230,6230,6230,6230,0
|
|
20250306,113700,19856960,6230,6230,6230,6230,0
|
|
20250306,113600,19856960,6230,6230,6230,6230,0
|
|
20250306,113500,19856960,6230,6230,6230,6230,0
|
|
20250306,113400,19856960,6230,6230,6230,6230,0
|
|
20250306,113300,19856960,6230,6230,6230,6230,0
|
|
20250306,113200,19856960,6230,6230,6230,6230,0
|
|
20250306,113100,19856960,6230,6230,6230,6230,0
|
|
20250306,113000,19856960,6230,6230,6230,6230,0
|
|
20250306,112900,19856960,6230,6230,6230,6230,0
|
|
20250306,112800,19856960,6230,6230,6230,6230,0
|
|
20250306,112700,19856960,6230,6230,6230,6230,0
|
|
20250306,112600,19856960,6230,6230,6230,6230,0
|
|
20250306,112500,19856960,6230,6230,6230,6230,0
|
|
20250306,112400,19856960,6230,6230,6230,6230,0
|
|
20250306,112300,19856960,6230,6230,6230,6230,0
|
|
20250306,112200,19856960,6230,6230,6230,6230,0
|
|
20250306,112100,19856960,6230,6230,6230,6230,0
|
|
20250306,112000,19856960,6230,6230,6230,6230,0
|
|
20250306,111900,19856960,6230,6230,6230,6230,0
|
|
20250306,111800,19856960,6230,6230,6230,6230,0
|
|
20250306,111700,19856960,6230,6230,6230,6230,0
|
|
20250306,111600,19856960,6230,6230,6230,6230,0
|
|
20250306,111500,19856960,6230,6230,6230,6230,0
|
|
20250306,111400,19856960,6230,6230,6230,6230,0
|
|
20250306,111300,19856960,6230,6230,6230,6230,0
|
|
20250306,111200,19856960,6230,6230,6230,6230,0
|
|
20250306,111100,19856960,6230,6230,6230,6230,0
|
|
20250306,111000,19856960,6230,6220,6230,6220,52
|
|
20250306,110900,19533500,6230,6230,6230,6230,0
|
|
20250306,110800,19533500,6230,6230,6230,6230,0
|
|
20250306,110700,19533500,6230,6230,6230,6230,0
|
|
20250306,110600,19533500,6230,6230,6230,6230,0
|
|
20250306,110500,19533500,6230,6230,6230,6230,0
|
|
20250306,110400,19533500,6230,6230,6230,6230,0
|
|
20250306,110300,19533500,6230,6230,6230,6230,0
|
|
20250306,110200,19533500,6230,6230,6230,6230,0
|
|
20250306,110100,19533500,6230,6230,6230,6230,0
|
|
20250306,110000,19533500,6230,6230,6230,6230,0
|
|
20250306,105900,19533500,6230,6220,6230,6220,52
|
|
20250306,105800,19210040,6230,6230,6230,6230,0
|
|
20250306,105700,19210040,6230,6230,6230,6230,0
|
|
20250306,105600,19210040,6230,6230,6230,6230,5
|
|
20250306,105500,19178890,6230,6230,6230,6230,0
|
|
20250306,105400,19178890,6230,6230,6230,6230,0
|
|
20250306,105300,19178890,6230,6230,6230,6230,0
|
|
20250306,105200,19178890,6230,6230,6230,6230,0
|
|
20250306,105100,19178890,6230,6220,6230,6220,52
|
|
20250306,105000,18855430,6200,6200,6200,6200,6
|
|
20250306,104900,18818230,6230,6230,6230,6230,0
|
|
20250306,104800,18818230,6230,6230,6230,6230,0
|
|
20250306,104700,18818230,6230,6230,6230,6230,0
|
|
20250306,104600,18818230,6230,6230,6230,6230,0
|
|
20250306,104500,18818230,6230,6220,6230,6220,64
|
|
20250306,104400,18420140,6220,6220,6220,6220,0
|
|
20250306,104300,18420140,6220,6220,6220,6220,0
|
|
20250306,104200,18420140,6220,6220,6220,6220,0
|
|
20250306,104100,18420140,6220,6220,6220,6220,0
|
|
20250306,104000,18420140,6220,6220,6220,6220,0
|
|
20250306,103900,18420140,6220,6220,6220,6220,0
|
|
20250306,103800,18420140,6220,6220,6220,6220,0
|
|
20250306,103700,18420140,6220,6220,6220,6220,0
|
|
20250306,103600,18420140,6220,6220,6220,6220,0
|
|
20250306,103500,18420140,6220,6220,6220,6220,1
|
|
20250306,103400,18413920,6180,6180,6180,6180,96
|
|
20250306,103300,17820640,6230,6230,6230,6230,0
|
|
20250306,103200,17820640,6230,6230,6230,6230,0
|
|
20250306,103100,17820640,6230,6230,6230,6230,0
|
|
20250306,103000,17820640,6230,6230,6230,6230,0
|
|
20250306,102900,17820640,6230,6230,6230,6230,0
|
|
20250306,102800,17820640,6230,6230,6230,6230,0
|
|
20250306,102700,17820640,6230,6230,6230,6230,0
|
|
20250306,102600,17820640,6230,6230,6230,6230,0
|
|
20250306,102500,17820640,6230,6230,6230,6230,0
|
|
20250306,102400,17820640,6230,6230,6230,6230,0
|
|
20250306,102300,17820640,6230,6230,6230,6230,0
|
|
20250306,102200,17820640,6230,6230,6230,6230,0
|
|
20250306,102100,17820640,6230,6200,6230,6200,21
|
|
20250306,102000,17690410,6230,6230,6230,6230,20
|
|
20250306,101900,17565810,6230,6230,6230,6230,0
|
|
20250306,101800,17565810,6230,6230,6230,6230,0
|
|
20250306,101700,17565810,6230,6230,6230,6230,0
|
|
20250306,101600,17565810,6230,6230,6230,6230,0
|
|
20250306,101500,17565810,6230,6230,6230,6230,0
|
|
20250306,101400,17565810,6230,6230,6230,6230,0
|
|
20250306,101300,17565810,6230,6230,6230,6230,0
|
|
20250306,101200,17565810,6230,6230,6230,6230,0
|
|
20250306,101100,17565810,6230,6230,6230,6230,0
|
|
20250306,101000,17565810,6230,6230,6230,6230,1
|
|
20250306,100900,17559580,6230,6230,6230,6230,0
|
|
20250306,100800,17559580,6230,6220,6230,6220,103
|
|
20250306,100700,16917960,6230,6230,6230,6230,0
|
|
20250306,100600,16917960,6230,6230,6230,6230,0
|
|
20250306,100500,16917960,6230,6230,6230,6230,0
|
|
20250306,100400,16917960,6230,6230,6230,6230,0
|
|
20250306,100300,16917960,6230,6230,6230,6230,10
|
|
20250306,100200,16855660,6230,6230,6230,6230,0
|
|
20250306,100100,16855660,6230,6230,6230,6230,0
|
|
20250306,100000,16855660,6230,6200,6230,6200,1601
|
|
20250306,095900,6927600,6190,6190,6190,6190,0
|
|
20250306,095800,6927600,6190,6190,6190,6190,0
|
|
20250306,095700,6927600,6190,6190,6190,6190,20
|
|
20250306,095600,6803800,6190,6190,6190,6190,0
|
|
20250306,095500,6803800,6190,6190,6190,6190,0
|
|
20250306,095400,6803800,6190,6190,6190,6190,0
|
|
20250306,095300,6803800,6190,6190,6190,6190,1000
|
|
20250306,095200,613800,6180,6180,6180,6180,0
|
|
20250306,095100,613800,6180,6190,6190,6180,40
|
|
20250306,095000,366300,6190,6190,6190,6190,2
|
|
20250306,094900,353920,6190,6190,6190,6190,0
|
|
20250306,094800,353920,6190,6200,6200,6190,12
|
|
20250306,094700,279580,6230,6230,6230,6230,0
|
|
20250306,094600,279580,6230,6230,6230,6230,0
|
|
20250306,094500,279580,6230,6230,6230,6230,0
|
|
20250306,094400,279580,6230,6230,6230,6230,8
|
|
20250306,094300,229740,6230,6230,6230,6230,0
|
|
20250306,094200,229740,6230,6230,6230,6230,0
|
|
20250306,094100,229740,6230,6230,6230,6230,0
|
|
20250306,094000,229740,6230,6230,6230,6230,0
|
|
20250306,093900,229740,6230,6230,6230,6230,0
|
|
20250306,093800,229740,6230,6230,6230,6230,0
|
|
20250306,093700,229740,6230,6230,6230,6230,0
|
|
20250306,093600,229740,6230,6230,6230,6230,0
|
|
20250306,093500,229740,6230,6230,6230,6230,0
|
|
20250306,093400,229740,6230,6230,6230,6230,0
|
|
20250306,093300,229740,6230,6230,6230,6230,0
|
|
20250306,093200,229740,6230,6230,6230,6230,0
|
|
20250306,093100,229740,6230,6230,6230,6230,0
|
|
20250306,093000,229740,6230,6230,6230,6230,1
|
|
20250306,092900,223510,6230,6230,6230,6230,0
|
|
20250306,092800,223510,6230,6230,6230,6230,0
|
|
20250306,092700,223510,6230,6230,6230,6230,0
|
|
20250306,092600,223510,6230,6230,6230,6230,0
|
|
20250306,092500,223510,6230,6230,6230,6230,0
|
|
20250306,092400,223510,6230,6230,6230,6230,0
|
|
20250306,092300,223510,6230,6230,6230,6230,0
|
|
20250306,092200,223510,6230,6230,6230,6230,2
|
|
20250306,092100,211050,6230,6230,6230,6230,0
|
|
20250306,092000,211050,6230,6230,6230,6230,0
|
|
20250306,091900,211050,6230,6230,6230,6230,1
|
|
20250306,091800,204820,6210,6230,6230,6210,3
|
|
20250306,091700,186170,6230,6230,6230,6230,0
|
|
20250306,091600,186170,6230,6230,6230,6230,0
|
|
20250306,091500,186170,6230,6230,6230,6230,0
|
|
20250306,091400,186170,6230,6230,6230,6230,0
|
|
20250306,091300,186170,6230,6230,6230,6230,0
|
|
20250306,091200,186170,6230,6230,6230,6230,0
|
|
20250306,091100,186170,6230,6200,6230,6200,2
|
|
20250306,091000,173740,6230,6230,6230,6230,1
|
|
20250306,090900,167510,6230,6230,6230,6230,1
|
|
20250306,090800,161280,6230,6230,6230,6230,0
|
|
20250306,090700,161280,6230,6230,6230,6230,0
|
|
20250306,090600,161280,6230,6230,6230,6230,0
|
|
20250306,090500,161280,6230,6230,6230,6230,0
|
|
20250306,090400,161280,6230,6230,6230,6230,0
|
|
20250306,090300,161280,6230,6230,6230,6230,0
|
|
20250306,090200,161280,6230,6230,6230,6230,0
|
|
20250306,090100,161280,6230,6230,6230,6200,25
|
|
20250306,090000,6220,6220,6220,6220,6220,1
|