679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,201600,41340550,6200,6200,6200,6200,475
|
|
20250307,201500,41340550,6200,6200,6200,6200,0
|
|
20250307,201400,41340550,6200,6200,6200,6200,0
|
|
20250307,201300,41340550,6200,6200,6200,6200,0
|
|
20250307,201200,41340550,6200,6200,6200,6200,0
|
|
20250307,201100,41340550,6200,6200,6200,6200,0
|
|
20250307,201000,41340550,6200,6200,6200,6200,0
|
|
20250307,200900,41340550,6200,6200,6200,6200,0
|
|
20250307,200800,41340550,6200,6200,6200,6200,0
|
|
20250307,200700,41340550,6200,6200,6200,6200,0
|
|
20250307,200600,41340550,6200,6200,6200,6200,0
|
|
20250307,200500,41340550,6200,6200,6200,6200,0
|
|
20250307,200400,41340550,6200,6200,6200,6200,0
|
|
20250307,200300,41340550,6200,6200,6200,6200,0
|
|
20250307,200200,41340550,6200,6200,6200,6200,0
|
|
20250307,200100,41340550,6200,6200,6200,6200,0
|
|
20250307,200000,41340550,6200,6200,6200,6200,0
|
|
20250307,195900,41340550,6200,6200,6200,6200,0
|
|
20250307,195800,41340550,6200,6200,6200,6200,0
|
|
20250307,195700,41340550,6200,6200,6200,6200,0
|
|
20250307,195600,41340550,6200,6200,6200,6200,0
|
|
20250307,195500,41340550,6200,6200,6200,6200,0
|
|
20250307,195400,41340550,6200,6200,6200,6200,0
|
|
20250307,195300,41340550,6200,6200,6200,6200,0
|
|
20250307,195200,41340550,6200,6200,6200,6200,0
|
|
20250307,195100,41340550,6200,6200,6200,6200,0
|
|
20250307,195000,41340550,6200,6200,6200,6200,0
|
|
20250307,194900,41340550,6200,6200,6200,6200,0
|
|
20250307,194800,41340550,6200,6200,6200,6200,0
|
|
20250307,194700,41340550,6200,6200,6200,6200,0
|
|
20250307,194600,41340550,6200,6200,6200,6200,475
|
|
20250307,194500,41340550,6200,6200,6200,6200,0
|
|
20250307,194400,41340550,6200,6200,6200,6200,0
|
|
20250307,194300,41340550,6200,6200,6200,6200,0
|
|
20250307,194200,41340550,6200,6200,6200,6200,0
|
|
20250307,194100,41340550,6200,6200,6200,6200,0
|
|
20250307,194000,41340550,6200,6200,6200,6200,0
|
|
20250307,193900,41340550,6200,6200,6200,6200,0
|
|
20250307,193800,41340550,6200,6200,6200,6200,0
|
|
20250307,193700,41340550,6200,6200,6200,6200,0
|
|
20250307,193600,41340550,6200,6200,6200,6200,0
|
|
20250307,193500,41340550,6200,6200,6200,6200,0
|
|
20250307,193400,41340550,6200,6200,6200,6200,0
|
|
20250307,193300,41340550,6200,6200,6200,6200,0
|
|
20250307,193200,41340550,6200,6200,6200,6200,0
|
|
20250307,193100,41340550,6200,6200,6200,6200,0
|
|
20250307,193000,41340550,6200,6200,6200,6200,0
|
|
20250307,192900,41340550,6200,6200,6200,6200,0
|
|
20250307,192800,41340550,6200,6200,6200,6200,0
|
|
20250307,192700,41340550,6200,6200,6200,6200,0
|
|
20250307,192600,41340550,6200,6200,6200,6200,0
|
|
20250307,192500,41340550,6200,6200,6200,6200,0
|
|
20250307,192400,41340550,6200,6200,6200,6200,0
|
|
20250307,192300,41340550,6200,6200,6200,6200,0
|
|
20250307,192200,41340550,6200,6200,6200,6200,0
|
|
20250307,192100,41340550,6200,6200,6200,6200,0
|
|
20250307,192000,41340550,6200,6200,6200,6200,0
|
|
20250307,191900,41340550,6200,6200,6200,6200,0
|
|
20250307,191800,41340550,6200,6200,6200,6200,0
|
|
20250307,191700,41340550,6200,6200,6200,6200,0
|
|
20250307,191600,41340550,6200,6200,6200,6200,475
|
|
20250307,191500,41340550,6200,6200,6200,6200,0
|
|
20250307,191400,41340550,6200,6200,6200,6200,0
|
|
20250307,191300,41340550,6200,6200,6200,6200,0
|
|
20250307,191200,41340550,6200,6200,6200,6200,0
|
|
20250307,191100,41340550,6200,6200,6200,6200,0
|
|
20250307,191000,41340550,6200,6200,6200,6200,0
|
|
20250307,190900,41340550,6200,6200,6200,6200,0
|
|
20250307,190800,41340550,6200,6200,6200,6200,0
|
|
20250307,190700,41340550,6200,6200,6200,6200,0
|
|
20250307,190600,41340550,6200,6200,6200,6200,0
|
|
20250307,190500,41340550,6200,6200,6200,6200,0
|
|
20250307,190400,41340550,6200,6200,6200,6200,0
|
|
20250307,190300,41340550,6200,6200,6200,6200,0
|
|
20250307,190200,41340550,6200,6200,6200,6200,0
|
|
20250307,190100,41340550,6200,6200,6200,6200,0
|
|
20250307,190000,41340550,6200,6200,6200,6200,0
|
|
20250307,185900,41340550,6200,6200,6200,6200,0
|
|
20250307,185800,41340550,6200,6200,6200,6200,0
|
|
20250307,185700,41340550,6200,6200,6200,6200,0
|
|
20250307,185600,41340550,6200,6200,6200,6200,0
|
|
20250307,185500,41340550,6200,6200,6200,6200,0
|
|
20250307,185400,41340550,6200,6200,6200,6200,0
|
|
20250307,185300,41340550,6200,6200,6200,6200,0
|
|
20250307,185200,41340550,6200,6200,6200,6200,0
|
|
20250307,185100,41340550,6200,6200,6200,6200,0
|
|
20250307,185000,41340550,6200,6200,6200,6200,0
|
|
20250307,184900,41340550,6200,6200,6200,6200,0
|
|
20250307,184800,41340550,6200,6200,6200,6200,0
|
|
20250307,184700,41340550,6200,6200,6200,6200,0
|
|
20250307,184600,41340550,6200,6200,6200,6200,475
|
|
20250307,184500,41340550,6200,6200,6200,6200,0
|
|
20250307,184400,41340550,6200,6200,6200,6200,0
|
|
20250307,184300,41340550,6200,6200,6200,6200,0
|
|
20250307,184200,41340550,6200,6200,6200,6200,0
|
|
20250307,184100,41340550,6200,6200,6200,6200,0
|
|
20250307,184000,41340550,6200,6200,6200,6200,0
|
|
20250307,183900,41340550,6200,6200,6200,6200,0
|
|
20250307,183800,41340550,6200,6200,6200,6200,0
|
|
20250307,183700,41340550,6200,6200,6200,6200,0
|
|
20250307,183600,41340550,6200,6200,6200,6200,0
|
|
20250307,183500,41340550,6200,6200,6200,6200,0
|
|
20250307,183400,41340550,6200,6200,6200,6200,0
|
|
20250307,183300,41340550,6200,6200,6200,6200,0
|
|
20250307,183200,41340550,6200,6200,6200,6200,0
|
|
20250307,183100,41340550,6200,6200,6200,6200,0
|
|
20250307,183000,41340550,6200,6200,6200,6200,0
|
|
20250307,182900,41340550,6200,6200,6200,6200,0
|
|
20250307,182800,41340550,6200,6200,6200,6200,0
|
|
20250307,182700,41340550,6200,6200,6200,6200,0
|
|
20250307,182600,41340550,6200,6200,6200,6200,0
|
|
20250307,182500,41340550,6200,6200,6200,6200,0
|
|
20250307,182400,41340550,6200,6200,6200,6200,0
|
|
20250307,182300,41340550,6200,6200,6200,6200,0
|
|
20250307,182200,41340550,6200,6200,6200,6200,0
|
|
20250307,182100,41340550,6200,6200,6200,6200,0
|
|
20250307,182000,41340550,6200,6200,6200,6200,0
|
|
20250307,181900,41340550,6200,6200,6200,6200,0
|
|
20250307,181800,41340550,6200,6200,6200,6200,0
|
|
20250307,181700,41340550,6200,6200,6200,6200,0
|
|
20250307,181600,41340550,6200,6200,6200,6200,475
|
|
20250307,181500,41340550,6200,6200,6200,6200,0
|
|
20250307,181400,41340550,6200,6200,6200,6200,0
|
|
20250307,181300,41340550,6200,6200,6200,6200,0
|
|
20250307,181200,41340550,6200,6200,6200,6200,0
|
|
20250307,181100,41340550,6200,6200,6200,6200,0
|
|
20250307,181000,41340550,6200,6200,6200,6200,0
|
|
20250307,180900,41340550,6200,6200,6200,6200,0
|
|
20250307,180800,41340550,6200,6200,6200,6200,0
|
|
20250307,180700,41340550,6200,6200,6200,6200,0
|
|
20250307,180600,41340550,6200,6200,6200,6200,0
|
|
20250307,180500,41340550,6200,6200,6200,6200,0
|
|
20250307,180400,41340550,6200,6200,6200,6200,0
|
|
20250307,180300,41340550,6200,6200,6200,6200,0
|
|
20250307,180200,41340550,6200,6200,6200,6200,0
|
|
20250307,180100,41340550,6200,6200,6200,6200,0
|
|
20250307,180000,41340550,6200,6200,6200,6200,0
|
|
20250307,175900,41340550,6200,6200,6200,6200,0
|
|
20250307,175800,41340550,6200,6200,6200,6200,0
|
|
20250307,175700,41340550,6200,6200,6200,6200,0
|
|
20250307,175600,41340550,6200,6200,6200,6200,0
|
|
20250307,175500,41340550,6200,6200,6200,6200,0
|
|
20250307,175400,41340550,6200,6200,6200,6200,0
|
|
20250307,175300,41340550,6200,6200,6200,6200,0
|
|
20250307,175200,41340550,6200,6200,6200,6200,0
|
|
20250307,175100,41340550,6200,6200,6200,6200,0
|
|
20250307,175000,41340550,6200,6200,6200,6200,0
|
|
20250307,174900,41340550,6200,6200,6200,6200,0
|
|
20250307,174800,41340550,6200,6200,6200,6200,0
|
|
20250307,174700,41340550,6200,6200,6200,6200,0
|
|
20250307,174600,41340550,6200,6200,6200,6200,475
|
|
20250307,174500,41340550,6200,6200,6200,6200,0
|
|
20250307,174400,41340550,6200,6200,6200,6200,0
|
|
20250307,174300,41340550,6200,6200,6200,6200,0
|
|
20250307,174200,41340550,6200,6200,6200,6200,0
|
|
20250307,174100,41340550,6200,6200,6200,6200,0
|
|
20250307,174000,41340550,6200,6200,6200,6200,0
|
|
20250307,173900,41340550,6200,6200,6200,6200,0
|
|
20250307,173800,41340550,6200,6200,6200,6200,0
|
|
20250307,173700,41340550,6200,6200,6200,6200,0
|
|
20250307,173600,41340550,6200,6200,6200,6200,0
|
|
20250307,173500,41340550,6200,6200,6200,6200,0
|
|
20250307,173400,41340550,6200,6200,6200,6200,0
|
|
20250307,173300,41340550,6200,6200,6200,6200,0
|
|
20250307,173200,41340550,6200,6200,6200,6200,0
|
|
20250307,173100,41340550,6200,6200,6200,6200,0
|
|
20250307,173000,41340550,6200,6200,6200,6200,0
|
|
20250307,172900,41340550,6200,6200,6200,6200,0
|
|
20250307,172800,41340550,6200,6200,6200,6200,0
|
|
20250307,172700,41340550,6200,6200,6200,6200,0
|
|
20250307,172600,41340550,6200,6200,6200,6200,0
|
|
20250307,172500,41340550,6200,6200,6200,6200,0
|
|
20250307,172400,41340550,6200,6200,6200,6200,0
|
|
20250307,172300,41340550,6200,6200,6200,6200,0
|
|
20250307,172200,41340550,6200,6200,6200,6200,0
|
|
20250307,172100,41340550,6200,6200,6200,6200,0
|
|
20250307,172000,41340550,6200,6200,6200,6200,0
|
|
20250307,171900,41340550,6200,6200,6200,6200,0
|
|
20250307,171800,41340550,6200,6200,6200,6200,0
|
|
20250307,171700,41340550,6200,6200,6200,6200,0
|
|
20250307,171600,41340550,6200,6200,6200,6200,475
|
|
20250307,171500,41340550,6200,6200,6200,6200,0
|
|
20250307,171400,41340550,6200,6200,6200,6200,0
|
|
20250307,171300,41340550,6200,6200,6200,6200,0
|
|
20250307,171200,41340550,6200,6200,6200,6200,0
|
|
20250307,171100,41340550,6200,6200,6200,6200,0
|
|
20250307,171000,41340550,6200,6200,6200,6200,0
|
|
20250307,170900,41340550,6200,6200,6200,6200,0
|
|
20250307,170800,41340550,6200,6200,6200,6200,0
|
|
20250307,170700,41340550,6200,6200,6200,6200,0
|
|
20250307,170600,41340550,6200,6200,6200,6200,0
|
|
20250307,170500,41340550,6200,6200,6200,6200,0
|
|
20250307,170400,41340550,6200,6200,6200,6200,0
|
|
20250307,170300,41340550,6200,6200,6200,6200,0
|
|
20250307,170200,41340550,6200,6200,6200,6200,0
|
|
20250307,170100,41340550,6200,6200,6200,6200,0
|
|
20250307,170000,41340550,6200,6200,6200,6200,0
|
|
20250307,165900,41340550,6200,6200,6200,6200,0
|
|
20250307,165800,41340550,6200,6200,6200,6200,0
|
|
20250307,165700,41340550,6200,6200,6200,6200,0
|
|
20250307,165600,41340550,6200,6200,6200,6200,0
|
|
20250307,165500,41340550,6200,6200,6200,6200,0
|
|
20250307,165400,41340550,6200,6200,6200,6200,0
|
|
20250307,165300,41340550,6200,6200,6200,6200,0
|
|
20250307,165200,41340550,6200,6200,6200,6200,0
|
|
20250307,165100,41340550,6200,6200,6200,6200,0
|
|
20250307,165000,41340550,6200,6200,6200,6200,0
|
|
20250307,164900,41340550,6200,6200,6200,6200,0
|
|
20250307,164800,41340550,6200,6200,6200,6200,0
|
|
20250307,164700,41340550,6200,6200,6200,6200,0
|
|
20250307,164600,41340550,6200,6200,6200,6200,475
|
|
20250307,164500,41340550,6200,6200,6200,6200,0
|
|
20250307,164400,41340550,6200,6200,6200,6200,0
|
|
20250307,164300,41340550,6200,6200,6200,6200,0
|
|
20250307,164200,41340550,6200,6200,6200,6200,0
|
|
20250307,164100,41340550,6200,6200,6200,6200,0
|
|
20250307,164000,41340550,6200,6200,6200,6200,0
|
|
20250307,163900,41340550,6200,6200,6200,6200,0
|
|
20250307,163800,41340550,6200,6200,6200,6200,0
|
|
20250307,163700,41340550,6200,6200,6200,6200,0
|
|
20250307,163600,41340550,6200,6200,6200,6200,0
|
|
20250307,163500,41340550,6200,6200,6200,6200,0
|
|
20250307,163400,41340550,6200,6200,6200,6200,0
|
|
20250307,163300,41340550,6200,6200,6200,6200,0
|
|
20250307,163200,41340550,6200,6200,6200,6200,0
|
|
20250307,163100,41340550,6200,6200,6200,6200,0
|
|
20250307,163000,41340550,6200,6200,6200,6200,0
|
|
20250307,162900,41340550,6200,6200,6200,6200,0
|
|
20250307,162800,41340550,6200,6200,6200,6200,0
|
|
20250307,162700,41340550,6200,6200,6200,6200,0
|
|
20250307,162600,41340550,6200,6200,6200,6200,0
|
|
20250307,162500,41340550,6200,6200,6200,6200,0
|
|
20250307,162400,41340550,6200,6200,6200,6200,0
|
|
20250307,162300,41340550,6200,6200,6200,6200,0
|
|
20250307,162200,41340550,6200,6200,6200,6200,0
|
|
20250307,162100,41340550,6200,6200,6200,6200,0
|
|
20250307,162000,41340550,6200,6200,6200,6200,0
|
|
20250307,161900,41340550,6200,6200,6200,6200,0
|
|
20250307,161800,41340550,6200,6200,6200,6200,0
|
|
20250307,161700,41340550,6200,6200,6200,6200,0
|
|
20250307,161600,41340550,6200,6200,6200,6200,475
|
|
20250307,161500,41340550,6200,6200,6200,6200,0
|
|
20250307,161400,41340550,6200,6200,6200,6200,0
|
|
20250307,161300,41340550,6200,6200,6200,6200,0
|
|
20250307,161200,41340550,6200,6200,6200,6200,0
|
|
20250307,161100,41340550,6200,6200,6200,6200,0
|
|
20250307,161000,41340550,6200,6200,6200,6200,0
|
|
20250307,160900,41340550,6200,6200,6200,6200,0
|
|
20250307,160800,41340550,6200,6200,6200,6200,0
|
|
20250307,160700,41340550,6200,6200,6200,6200,0
|
|
20250307,160600,41340550,6200,6200,6200,6200,0
|
|
20250307,160500,41340550,6200,6200,6200,6200,0
|
|
20250307,160400,41340550,6200,6200,6200,6200,0
|
|
20250307,160300,41340550,6200,6200,6200,6200,0
|
|
20250307,160200,41340550,6200,6200,6200,6200,0
|
|
20250307,160100,41340550,6200,6200,6200,6200,0
|
|
20250307,160000,41340550,6200,6200,6200,6200,0
|
|
20250307,155900,41340550,6200,6200,6200,6200,0
|
|
20250307,155800,41340550,6200,6200,6200,6200,0
|
|
20250307,155700,41340550,6200,6200,6200,6200,0
|
|
20250307,155600,41340550,6200,6200,6200,6200,0
|
|
20250307,155500,41340550,6200,6200,6200,6200,0
|
|
20250307,155400,41340550,6200,6200,6200,6200,0
|
|
20250307,155300,41340550,6200,6200,6200,6200,0
|
|
20250307,155200,41340550,6200,6200,6200,6200,0
|
|
20250307,155100,41340550,6200,6200,6200,6200,0
|
|
20250307,155000,41340550,6200,6200,6200,6200,0
|
|
20250307,154900,41340550,6200,6200,6200,6200,0
|
|
20250307,154800,41340550,6200,6200,6200,6200,0
|
|
20250307,154700,41340550,6200,6200,6200,6200,0
|
|
20250307,154600,41340550,6200,6200,6200,6200,475
|
|
20250307,154500,41340550,6200,6200,6200,6200,0
|
|
20250307,154400,41340550,6200,6200,6200,6200,0
|
|
20250307,154300,41340550,6200,6200,6200,6200,0
|
|
20250307,154200,41340550,6200,6200,6200,6200,0
|
|
20250307,154100,41340550,6200,6200,6200,6200,0
|
|
20250307,154000,41340550,6200,6200,6200,6200,0
|
|
20250307,153900,41340550,6200,6200,6200,6200,0
|
|
20250307,153800,41340550,6200,6200,6200,6200,0
|
|
20250307,153700,41340550,6200,6200,6200,6200,0
|
|
20250307,153600,41340550,6200,6200,6200,6200,0
|
|
20250307,153500,41340550,6200,6200,6200,6200,0
|
|
20250307,153400,41340550,6200,6200,6200,6200,0
|
|
20250307,153300,41340550,6200,6200,6200,6200,0
|
|
20250307,153200,41340550,6200,6200,6200,6200,0
|
|
20250307,153100,41340550,6200,6200,6200,6200,0
|
|
20250307,153000,41340550,6200,6200,6200,6200,475
|
|
20250307,152900,38395550,6200,6200,6200,6200,0
|
|
20250307,152800,38395550,6200,6200,6200,6200,0
|
|
20250307,152700,38395550,6200,6200,6200,6200,0
|
|
20250307,152600,38395550,6200,6200,6200,6200,0
|
|
20250307,152500,38395550,6200,6200,6200,6200,0
|
|
20250307,152400,38395550,6200,6200,6200,6200,0
|
|
20250307,152300,38395550,6200,6200,6200,6200,0
|
|
20250307,152200,38395550,6200,6200,6200,6200,0
|
|
20250307,152100,38395550,6200,6200,6200,6200,0
|
|
20250307,152000,38395550,6200,6200,6200,6200,0
|
|
20250307,151900,38395550,6200,6190,6200,6190,62
|
|
20250307,151800,38011730,6200,6200,6200,6200,0
|
|
20250307,151700,38011730,6200,6200,6200,6200,0
|
|
20250307,151600,38011730,6200,6190,6200,6190,185
|
|
20250307,151500,36866540,6190,6190,6190,6190,120
|
|
20250307,151400,36123740,6190,6150,6190,6140,172
|
|
20250307,151300,35066540,6200,6200,6200,6200,0
|
|
20250307,151200,35066540,6200,6200,6200,6200,0
|
|
20250307,151100,35066540,6200,6200,6200,6200,0
|
|
20250307,151000,35066540,6200,6200,6200,6200,0
|
|
20250307,150900,35066540,6200,6200,6200,6200,0
|
|
20250307,150800,35066540,6200,6200,6200,6200,0
|
|
20250307,150700,35066540,6200,6200,6200,6200,0
|
|
20250307,150600,35066540,6200,6200,6200,6200,0
|
|
20250307,150500,35066540,6200,6200,6200,6200,0
|
|
20250307,150400,35066540,6200,6200,6200,6200,0
|
|
20250307,150300,35066540,6200,6200,6200,6200,0
|
|
20250307,150200,35066540,6200,6200,6200,6200,0
|
|
20250307,150100,35066540,6200,6200,6200,6200,0
|
|
20250307,150000,35066540,6200,6200,6200,6200,0
|
|
20250307,145900,35066540,6200,6200,6200,6200,0
|
|
20250307,145800,35066540,6200,6200,6200,6200,0
|
|
20250307,145700,35066540,6200,6200,6200,6200,0
|
|
20250307,145600,35066540,6200,6200,6200,6200,0
|
|
20250307,145500,35066540,6200,6200,6200,6200,0
|
|
20250307,145400,35066540,6200,6200,6200,6200,0
|
|
20250307,145300,35066540,6200,6200,6200,6200,0
|
|
20250307,145200,35066540,6200,6200,6200,6200,0
|
|
20250307,145100,35066540,6200,6200,6200,6200,0
|
|
20250307,145000,35066540,6200,6200,6200,6200,0
|
|
20250307,144900,35066540,6200,6200,6200,6200,0
|
|
20250307,144800,35066540,6200,6200,6200,6200,0
|
|
20250307,144700,35066540,6200,6200,6200,6200,0
|
|
20250307,144600,35066540,6200,6200,6200,6200,0
|
|
20250307,144500,35066540,6200,6200,6200,6200,0
|
|
20250307,144400,35066540,6200,6200,6200,6200,0
|
|
20250307,144300,35066540,6200,6200,6200,6200,0
|
|
20250307,144200,35066540,6200,6200,6200,6200,1
|
|
20250307,144100,35060340,6150,6150,6150,6150,40
|
|
20250307,144000,34814340,6200,6200,6200,6200,20
|
|
20250307,143900,34690340,6200,6200,6200,6200,0
|
|
20250307,143800,34690340,6200,6200,6200,6200,0
|
|
20250307,143700,34690340,6200,6200,6200,6200,0
|
|
20250307,143600,34690340,6200,6200,6200,6200,0
|
|
20250307,143500,34690340,6200,6200,6200,6200,0
|
|
20250307,143400,34690340,6200,6200,6200,6200,0
|
|
20250307,143300,34690340,6200,6200,6200,6200,0
|
|
20250307,143200,34690340,6200,6200,6200,6200,0
|
|
20250307,143100,34690340,6200,6200,6200,6200,0
|
|
20250307,143000,34690340,6200,6200,6200,6200,0
|
|
20250307,142900,34690340,6200,6200,6200,6200,0
|
|
20250307,142800,34690340,6200,6200,6200,6200,0
|
|
20250307,142700,34690340,6200,6200,6200,6200,0
|
|
20250307,142600,34690340,6200,6200,6200,6200,0
|
|
20250307,142500,34690340,6200,6200,6200,6200,0
|
|
20250307,142400,34690340,6200,6200,6200,6200,0
|
|
20250307,142300,34690340,6200,6200,6200,6200,0
|
|
20250307,142200,34690340,6200,6200,6200,6200,0
|
|
20250307,142100,34690340,6200,6200,6200,6200,0
|
|
20250307,142000,34690340,6200,6190,6200,6190,110
|
|
20250307,141900,34009340,6190,6190,6190,6190,0
|
|
20250307,141800,34009340,6190,6190,6190,6190,0
|
|
20250307,141700,34009340,6190,6140,6190,6140,62
|
|
20250307,141600,33628560,6140,6130,6140,6120,422
|
|
20250307,141500,31041820,6140,6150,6150,6140,376
|
|
20250307,141400,28731900,6200,6200,6200,6200,0
|
|
20250307,141300,28731900,6200,6200,6200,6200,0
|
|
20250307,141200,28731900,6200,6200,6200,6200,0
|
|
20250307,141100,28731900,6200,6200,6200,6200,0
|
|
20250307,141000,28731900,6200,6200,6200,6200,0
|
|
20250307,140900,28731900,6200,6200,6200,6200,0
|
|
20250307,140800,28731900,6200,6200,6200,6200,0
|
|
20250307,140700,28731900,6200,6200,6200,6200,0
|
|
20250307,140600,28731900,6200,6200,6200,6200,0
|
|
20250307,140500,28731900,6200,6200,6200,6200,0
|
|
20250307,140400,28731900,6200,6200,6200,6200,0
|
|
20250307,140300,28731900,6200,6200,6200,6200,0
|
|
20250307,140200,28731900,6200,6200,6200,6200,0
|
|
20250307,140100,28731900,6200,6200,6200,6200,0
|
|
20250307,140000,28731900,6200,6200,6200,6200,0
|
|
20250307,135900,28731900,6200,6200,6200,6200,0
|
|
20250307,135800,28731900,6200,6200,6200,6200,0
|
|
20250307,135700,28731900,6200,6200,6200,6200,0
|
|
20250307,135600,28731900,6200,6200,6200,6200,1
|
|
20250307,135500,28725700,6150,6150,6150,6150,1
|
|
20250307,135400,28719550,6200,6200,6200,6200,0
|
|
20250307,135300,28719550,6200,6200,6200,6200,0
|
|
20250307,135200,28719550,6200,6200,6200,6200,0
|
|
20250307,135100,28719550,6200,6200,6200,6200,0
|
|
20250307,135000,28719550,6200,6200,6200,6200,0
|
|
20250307,134900,28719550,6200,6200,6200,6200,0
|
|
20250307,134800,28719550,6200,6200,6200,6200,1
|
|
20250307,134700,28713350,6150,6150,6150,6150,290
|
|
20250307,134600,26929850,6200,6200,6200,6200,0
|
|
20250307,134500,26929850,6200,6200,6200,6200,0
|
|
20250307,134400,26929850,6200,6200,6200,6200,6
|
|
20250307,134300,26892650,6200,6200,6200,6200,0
|
|
20250307,134200,26892650,6200,6200,6200,6200,0
|
|
20250307,134100,26892650,6200,6200,6200,6200,1
|
|
20250307,134000,26886450,6190,6190,6190,6190,0
|
|
20250307,133900,26886450,6190,6190,6190,6190,0
|
|
20250307,133800,26886450,6190,6190,6190,6190,20
|
|
20250307,133700,26762650,6190,6190,6190,6190,0
|
|
20250307,133600,26762650,6190,6190,6190,6190,0
|
|
20250307,133500,26762650,6190,6190,6190,6190,887
|
|
20250307,133400,21272120,6190,6190,6190,6150,97
|
|
20250307,133300,20675490,6150,6150,6150,6150,405
|
|
20250307,133200,18184740,6150,6150,6150,6150,0
|
|
20250307,133100,18184740,6150,6150,6150,6150,0
|
|
20250307,133000,18184740,6150,6150,6150,6150,0
|
|
20250307,132900,18184740,6150,6150,6150,6150,0
|
|
20250307,132800,18184740,6150,6150,6150,6150,1
|
|
20250307,132700,18178590,6140,6140,6140,6140,10
|
|
20250307,132600,18117190,6140,6140,6140,6140,173
|
|
20250307,132500,17054970,6150,6150,6150,6150,0
|
|
20250307,132400,17054970,6150,6150,6150,6150,100
|
|
20250307,132300,16439970,6190,6190,6190,6190,0
|
|
20250307,132200,16439970,6190,6190,6190,6190,0
|
|
20250307,132100,16439970,6190,6190,6190,6190,0
|
|
20250307,132000,16439970,6190,6190,6190,6190,0
|
|
20250307,131900,16439970,6190,6190,6190,6190,0
|
|
20250307,131800,16439970,6190,6190,6190,6190,0
|
|
20250307,131700,16439970,6190,6190,6190,6190,0
|
|
20250307,131600,16439970,6190,6190,6190,6190,321
|
|
20250307,131500,14452980,6190,6190,6190,6190,0
|
|
20250307,131400,14452980,6190,6190,6190,6190,0
|
|
20250307,131300,14452980,6190,6190,6190,6190,0
|
|
20250307,131200,14452980,6190,6190,6190,6190,25
|
|
20250307,131100,14298230,6190,6190,6190,6190,0
|
|
20250307,131000,14298230,6190,6190,6190,6190,0
|
|
20250307,130900,14298230,6190,6150,6190,6150,70
|
|
20250307,130800,13867690,6150,6180,6180,6150,500
|
|
20250307,130700,10786690,6190,6190,6190,6190,0
|
|
20250307,130600,10786690,6190,6190,6190,6190,0
|
|
20250307,130500,10786690,6190,6190,6190,6190,0
|
|
20250307,130400,10786690,6190,6190,6190,6190,0
|
|
20250307,130300,10786690,6190,6190,6190,6190,0
|
|
20250307,130200,10786690,6190,6190,6190,6190,0
|
|
20250307,130100,10786690,6190,6190,6190,6190,0
|
|
20250307,130000,10786690,6190,6190,6190,6190,0
|
|
20250307,125900,10786690,6190,6190,6190,6190,0
|
|
20250307,125800,10786690,6190,6190,6190,6190,0
|
|
20250307,125700,10786690,6190,6190,6190,6190,31
|
|
20250307,125600,10594800,6190,6190,6190,6190,69
|
|
20250307,125500,10167690,6200,6200,6200,6200,1
|
|
20250307,125400,10161490,6150,6150,6150,6150,0
|
|
20250307,125300,10161490,6150,6150,6150,6150,150
|
|
20250307,125200,9238990,6200,6200,6200,6200,0
|
|
20250307,125100,9238990,6200,6200,6200,6200,1
|
|
20250307,125000,9232790,6160,6160,6160,6160,0
|
|
20250307,124900,9232790,6160,6160,6160,6160,0
|
|
20250307,124800,9232790,6160,6160,6160,6160,193
|
|
20250307,124700,8043910,6200,6200,6200,6200,0
|
|
20250307,124600,8043910,6200,6200,6200,6200,0
|
|
20250307,124500,8043910,6200,6200,6200,6200,0
|
|
20250307,124400,8043910,6200,6200,6200,6200,1
|
|
20250307,124300,8037710,6160,6160,6160,6160,0
|
|
20250307,124200,8037710,6160,6160,6160,6160,0
|
|
20250307,124100,8037710,6160,6160,6160,6160,30
|
|
20250307,124000,7852910,6200,6200,6200,6200,0
|
|
20250307,123900,7852910,6200,6200,6200,6200,0
|
|
20250307,123800,7852910,6200,6200,6200,6200,0
|
|
20250307,123700,7852910,6200,6200,6200,6200,0
|
|
20250307,123600,7852910,6200,6200,6200,6200,0
|
|
20250307,123500,7852910,6200,6200,6200,6200,0
|
|
20250307,123400,7852910,6200,6200,6200,6200,0
|
|
20250307,123300,7852910,6200,6200,6200,6200,0
|
|
20250307,123200,7852910,6200,6200,6200,6200,0
|
|
20250307,123100,7852910,6200,6200,6200,6200,0
|
|
20250307,123000,7852910,6200,6200,6200,6200,0
|
|
20250307,122900,7852910,6200,6200,6200,6200,0
|
|
20250307,122800,7852910,6200,6200,6200,6200,0
|
|
20250307,122700,7852910,6200,6200,6200,6200,0
|
|
20250307,122600,7852910,6200,6200,6200,6200,0
|
|
20250307,122500,7852910,6200,6200,6200,6200,0
|
|
20250307,122400,7852910,6200,6200,6200,6200,0
|
|
20250307,122300,7852910,6200,6200,6200,6200,0
|
|
20250307,122200,7852910,6200,6200,6200,6200,0
|
|
20250307,122100,7852910,6200,6200,6200,6200,0
|
|
20250307,122000,7852910,6200,6200,6200,6200,0
|
|
20250307,121900,7852910,6200,6200,6200,6200,0
|
|
20250307,121800,7852910,6200,6200,6200,6200,0
|
|
20250307,121700,7852910,6200,6200,6200,6200,0
|
|
20250307,121600,7852910,6200,6200,6200,6200,0
|
|
20250307,121500,7852910,6200,6200,6200,6200,0
|
|
20250307,121400,7852910,6200,6200,6200,6200,0
|
|
20250307,121300,7852910,6200,6200,6200,6200,1
|
|
20250307,121200,7846710,6200,6200,6200,6200,0
|
|
20250307,121100,7846710,6200,6200,6200,6200,0
|
|
20250307,121000,7846710,6200,6200,6200,6200,0
|
|
20250307,120900,7846710,6200,6200,6200,6200,0
|
|
20250307,120800,7846710,6200,6200,6200,6200,0
|
|
20250307,120700,7846710,6200,6200,6200,6200,0
|
|
20250307,120600,7846710,6200,6200,6200,6200,0
|
|
20250307,120500,7846710,6200,6200,6200,6200,0
|
|
20250307,120400,7846710,6200,6200,6200,6200,0
|
|
20250307,120300,7846710,6200,6200,6200,6200,0
|
|
20250307,120200,7846710,6200,6200,6200,6200,0
|
|
20250307,120100,7846710,6200,6200,6200,6200,0
|
|
20250307,120000,7846710,6200,6200,6200,6200,0
|
|
20250307,115900,7846710,6200,6200,6200,6200,0
|
|
20250307,115800,7846710,6200,6200,6200,6200,0
|
|
20250307,115700,7846710,6200,6200,6200,6200,0
|
|
20250307,115600,7846710,6200,6200,6200,6200,0
|
|
20250307,115500,7846710,6200,6200,6200,6200,0
|
|
20250307,115400,7846710,6200,6200,6200,6200,0
|
|
20250307,115300,7846710,6200,6200,6200,6200,0
|
|
20250307,115200,7846710,6200,6200,6200,6200,0
|
|
20250307,115100,7846710,6200,6200,6200,6200,0
|
|
20250307,115000,7846710,6200,6200,6200,6200,0
|
|
20250307,114900,7846710,6200,6200,6200,6200,0
|
|
20250307,114800,7846710,6200,6200,6200,6200,0
|
|
20250307,114700,7846710,6200,6200,6200,6200,0
|
|
20250307,114600,7846710,6200,6200,6200,6200,0
|
|
20250307,114500,7846710,6200,6200,6200,6200,0
|
|
20250307,114400,7846710,6200,6200,6200,6200,0
|
|
20250307,114300,7846710,6200,6200,6200,6200,0
|
|
20250307,114200,7846710,6200,6200,6200,6200,0
|
|
20250307,114100,7846710,6200,6200,6200,6200,0
|
|
20250307,114000,7846710,6200,6200,6200,6200,0
|
|
20250307,113900,7846710,6200,6200,6200,6200,0
|
|
20250307,113800,7846710,6200,6200,6200,6200,0
|
|
20250307,113700,7846710,6200,6200,6200,6200,0
|
|
20250307,113600,7846710,6200,6200,6200,6200,0
|
|
20250307,113500,7846710,6200,6200,6200,6200,0
|
|
20250307,113400,7846710,6200,6200,6200,6200,0
|
|
20250307,113300,7846710,6200,6200,6200,6200,0
|
|
20250307,113200,7846710,6200,6200,6200,6200,10
|
|
20250307,113100,7784710,6170,6170,6170,6170,0
|
|
20250307,113000,7784710,6170,6170,6170,6170,0
|
|
20250307,112900,7784710,6170,6170,6170,6170,0
|
|
20250307,112800,7784710,6170,6170,6170,6170,0
|
|
20250307,112700,7784710,6170,6170,6170,6170,0
|
|
20250307,112600,7784710,6170,6170,6170,6170,0
|
|
20250307,112500,7784710,6170,6170,6170,6170,0
|
|
20250307,112400,7784710,6170,6170,6170,6170,0
|
|
20250307,112300,7784710,6170,6170,6170,6170,0
|
|
20250307,112200,7784710,6170,6170,6170,6170,20
|
|
20250307,112100,7661310,6170,6170,6170,6170,0
|
|
20250307,112000,7661310,6170,6170,6170,6170,0
|
|
20250307,111900,7661310,6170,6170,6170,6170,60
|
|
20250307,111800,7291110,6190,6190,6190,6190,0
|
|
20250307,111700,7291110,6190,6190,6190,6190,0
|
|
20250307,111600,7291110,6190,6190,6190,6190,0
|
|
20250307,111500,7291110,6190,6190,6190,6190,0
|
|
20250307,111400,7291110,6190,6190,6190,6190,0
|
|
20250307,111300,7291110,6190,6190,6190,6190,0
|
|
20250307,111200,7291110,6190,6190,6190,6190,0
|
|
20250307,111100,7291110,6190,6190,6190,6190,0
|
|
20250307,111000,7291110,6190,6190,6190,6190,0
|
|
20250307,110900,7291110,6190,6190,6190,6190,0
|
|
20250307,110800,7291110,6190,6190,6190,6190,0
|
|
20250307,110700,7291110,6190,6190,6190,6190,20
|
|
20250307,110600,7167310,6200,6200,6200,6200,0
|
|
20250307,110500,7167310,6200,6200,6200,6200,0
|
|
20250307,110400,7167310,6200,6200,6200,6200,0
|
|
20250307,110300,7167310,6200,6200,6200,6200,0
|
|
20250307,110200,7167310,6200,6200,6200,6200,0
|
|
20250307,110100,7167310,6200,6200,6200,6200,0
|
|
20250307,110000,7167310,6200,6200,6200,6200,0
|
|
20250307,105900,7167310,6200,6200,6200,6200,0
|
|
20250307,105800,7167310,6200,6200,6200,6200,0
|
|
20250307,105700,7167310,6200,6200,6200,6200,0
|
|
20250307,105600,7167310,6200,6200,6200,6200,0
|
|
20250307,105500,7167310,6200,6200,6200,6200,0
|
|
20250307,105400,7167310,6200,6200,6200,6200,0
|
|
20250307,105300,7167310,6200,6200,6200,6200,0
|
|
20250307,105200,7167310,6200,6190,6200,6190,30
|
|
20250307,105100,6981580,6190,6190,6190,6190,0
|
|
20250307,105000,6981580,6190,6190,6190,6190,0
|
|
20250307,104900,6981580,6190,6160,6190,6160,4
|
|
20250307,104800,6956870,6190,6190,6190,6190,0
|
|
20250307,104700,6956870,6190,6190,6190,6190,0
|
|
20250307,104600,6956870,6190,6190,6190,6190,0
|
|
20250307,104500,6956870,6190,6190,6190,6190,0
|
|
20250307,104400,6956870,6190,6190,6190,6190,0
|
|
20250307,104300,6956870,6190,6190,6190,6190,0
|
|
20250307,104200,6956870,6190,6190,6190,6190,0
|
|
20250307,104100,6956870,6190,6190,6190,6190,0
|
|
20250307,104000,6956870,6190,6190,6190,6190,0
|
|
20250307,103900,6956870,6190,6190,6190,6190,0
|
|
20250307,103800,6956870,6190,6190,6190,6190,0
|
|
20250307,103700,6956870,6190,6190,6190,6190,0
|
|
20250307,103600,6956870,6190,6190,6190,6190,0
|
|
20250307,103500,6956870,6190,6190,6190,6190,0
|
|
20250307,103400,6956870,6190,6190,6190,6190,0
|
|
20250307,103300,6956870,6190,6190,6190,6190,0
|
|
20250307,103200,6956870,6190,6190,6190,6190,0
|
|
20250307,103100,6956870,6190,6190,6190,6190,0
|
|
20250307,103000,6956870,6190,6190,6190,6190,0
|
|
20250307,102900,6956870,6190,6190,6190,6190,0
|
|
20250307,102800,6956870,6190,6190,6190,6190,0
|
|
20250307,102700,6956870,6190,6190,6190,6190,0
|
|
20250307,102600,6956870,6190,6190,6190,6190,0
|
|
20250307,102500,6956870,6190,6190,6190,6190,0
|
|
20250307,102400,6956870,6190,6190,6190,6190,0
|
|
20250307,102300,6956870,6190,6190,6190,6190,0
|
|
20250307,102200,6956870,6190,6190,6190,6190,0
|
|
20250307,102100,6956870,6190,6190,6190,6190,0
|
|
20250307,102000,6956870,6190,6190,6190,6190,0
|
|
20250307,101900,6956870,6190,6180,6190,6180,10
|
|
20250307,101800,6895050,6180,6180,6180,6180,0
|
|
20250307,101700,6895050,6180,6180,6180,6180,0
|
|
20250307,101600,6895050,6180,6180,6180,6180,0
|
|
20250307,101500,6895050,6180,6180,6180,6180,0
|
|
20250307,101400,6895050,6180,6180,6180,6180,0
|
|
20250307,101300,6895050,6180,6180,6180,6180,0
|
|
20250307,101200,6895050,6180,6180,6180,6180,0
|
|
20250307,101100,6895050,6180,6180,6180,6180,1
|
|
20250307,101000,6888870,6180,6180,6180,6180,1
|
|
20250307,100900,6882690,6150,6150,6150,6150,66
|
|
20250307,100800,6476790,6150,6140,6150,6140,26
|
|
20250307,100700,6317120,6140,6140,6140,6140,0
|
|
20250307,100600,6317120,6140,6140,6140,6140,0
|
|
20250307,100500,6317120,6140,6140,6140,6140,0
|
|
20250307,100400,6317120,6140,6140,6140,6140,0
|
|
20250307,100300,6317120,6140,6150,6150,6140,283
|
|
20250307,100200,4576690,6150,6150,6150,6150,0
|
|
20250307,100100,4576690,6150,6150,6150,6150,39
|
|
20250307,100000,4336840,6200,6200,6200,6200,0
|
|
20250307,095900,4336840,6200,6200,6200,6200,0
|
|
20250307,095800,4336840,6200,6200,6200,6200,0
|
|
20250307,095700,4336840,6200,6200,6200,6150,12
|
|
20250307,095600,4262880,6170,6170,6170,6170,0
|
|
20250307,095500,4262880,6170,6170,6170,6170,12
|
|
20250307,095400,4188840,6210,6210,6210,6210,0
|
|
20250307,095300,4188840,6210,6210,6210,6210,1
|
|
20250307,095200,4182630,6160,6160,6160,6160,25
|
|
20250307,095100,4028630,6190,6190,6190,6190,0
|
|
20250307,095000,4028630,6190,6190,6190,6190,0
|
|
20250307,094900,4028630,6190,6190,6190,6190,0
|
|
20250307,094800,4028630,6190,6190,6190,6190,0
|
|
20250307,094700,4028630,6190,6190,6190,6190,0
|
|
20250307,094600,4028630,6190,6210,6210,6190,284
|
|
20250307,094500,2270490,6190,6190,6190,6190,0
|
|
20250307,094400,2270490,6190,6190,6190,6190,0
|
|
20250307,094300,2270490,6190,6190,6190,6190,0
|
|
20250307,094200,2270490,6190,6190,6190,6190,18
|
|
20250307,094100,2159070,6210,6210,6210,6210,0
|
|
20250307,094000,2159070,6210,6210,6210,6210,0
|
|
20250307,093900,2159070,6210,6210,6210,6210,0
|
|
20250307,093800,2159070,6210,6210,6210,6210,0
|
|
20250307,093700,2159070,6210,6210,6210,6210,0
|
|
20250307,093600,2159070,6210,6210,6210,6210,0
|
|
20250307,093500,2159070,6210,6210,6210,6210,0
|
|
20250307,093400,2159070,6210,6210,6210,6210,0
|
|
20250307,093300,2159070,6210,6210,6210,6210,0
|
|
20250307,093200,2159070,6210,6210,6210,6210,0
|
|
20250307,093100,2159070,6210,6210,6210,6210,0
|
|
20250307,093000,2159070,6210,6210,6210,6210,1
|
|
20250307,092900,2152860,6210,6210,6210,6210,0
|
|
20250307,092800,2152860,6210,6210,6210,6210,0
|
|
20250307,092700,2152860,6210,6210,6210,6210,0
|
|
20250307,092600,2152860,6210,6210,6210,6210,1
|
|
20250307,092500,2146650,6210,6210,6210,6210,0
|
|
20250307,092400,2146650,6210,6210,6210,6210,0
|
|
20250307,092300,2146650,6210,6210,6210,6210,0
|
|
20250307,092200,2146650,6210,6210,6210,6210,0
|
|
20250307,092100,2146650,6210,6210,6210,6210,0
|
|
20250307,092000,2146650,6210,6210,6210,6210,0
|
|
20250307,091900,2146650,6210,6210,6210,6210,0
|
|
20250307,091800,2146650,6210,6190,6210,6190,320
|
|
20250307,091700,161450,6210,6210,6210,6210,0
|
|
20250307,091600,161450,6210,6210,6210,6210,0
|
|
20250307,091500,161450,6210,6210,6210,6210,0
|
|
20250307,091400,161450,6210,6210,6210,6210,5
|
|
20250307,091300,130400,6210,6210,6210,6210,0
|
|
20250307,091200,130400,6210,6210,6210,6210,0
|
|
20250307,091100,130400,6210,6210,6210,6210,0
|
|
20250307,091000,130400,6210,6210,6210,6210,5
|
|
20250307,090900,99350,6210,6210,6210,6210,0
|
|
20250307,090800,99350,6210,6210,6210,6210,0
|
|
20250307,090700,99350,6210,6210,6210,6210,0
|
|
20250307,090600,99350,6210,6190,6210,6190,2
|
|
20250307,090500,86950,6220,6220,6220,6220,0
|
|
20250307,090400,86950,6220,6220,6220,6220,0
|
|
20250307,090300,86950,6220,6220,6220,6220,0
|
|
20250307,090200,86950,6220,6220,6220,6220,10
|
|
20250307,090100,24750,6220,6150,6220,6150,3
|
|
20250307,090000,6230,6230,6230,6230,6230,1
|