679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,201600,34393650,6200,6200,6200,6200,65
|
|
20250317,201500,34393650,6200,6200,6200,6200,0
|
|
20250317,201400,34393650,6200,6200,6200,6200,0
|
|
20250317,201300,34393650,6200,6200,6200,6200,0
|
|
20250317,201200,34393650,6200,6200,6200,6200,0
|
|
20250317,201100,34393650,6200,6200,6200,6200,0
|
|
20250317,201000,34393650,6200,6200,6200,6200,0
|
|
20250317,200900,34393650,6200,6200,6200,6200,0
|
|
20250317,200800,34393650,6200,6200,6200,6200,0
|
|
20250317,200700,34393650,6200,6200,6200,6200,0
|
|
20250317,200600,34393650,6200,6200,6200,6200,0
|
|
20250317,200500,34393650,6200,6200,6200,6200,0
|
|
20250317,200400,34393650,6200,6200,6200,6200,0
|
|
20250317,200300,34393650,6200,6200,6200,6200,0
|
|
20250317,200200,34393650,6200,6200,6200,6200,0
|
|
20250317,200100,34393650,6200,6200,6200,6200,0
|
|
20250317,200000,34393650,6200,6200,6200,6200,0
|
|
20250317,195900,34393650,6200,6200,6200,6200,0
|
|
20250317,195800,34393650,6200,6200,6200,6200,0
|
|
20250317,195700,34393650,6200,6200,6200,6200,0
|
|
20250317,195600,34393650,6200,6200,6200,6200,0
|
|
20250317,195500,34393650,6200,6200,6200,6200,0
|
|
20250317,195400,34393650,6200,6200,6200,6200,0
|
|
20250317,195300,34393650,6200,6200,6200,6200,0
|
|
20250317,195200,34393650,6200,6200,6200,6200,0
|
|
20250317,195100,34393650,6200,6200,6200,6200,0
|
|
20250317,195000,34393650,6200,6200,6200,6200,0
|
|
20250317,194900,34393650,6200,6200,6200,6200,0
|
|
20250317,194800,34393650,6200,6200,6200,6200,0
|
|
20250317,194700,34393650,6200,6200,6200,6200,0
|
|
20250317,194600,34393650,6200,6200,6200,6200,65
|
|
20250317,194500,34393650,6200,6200,6200,6200,0
|
|
20250317,194400,34393650,6200,6200,6200,6200,0
|
|
20250317,194300,34393650,6200,6200,6200,6200,0
|
|
20250317,194200,34393650,6200,6200,6200,6200,0
|
|
20250317,194100,34393650,6200,6200,6200,6200,0
|
|
20250317,194000,34393650,6200,6200,6200,6200,0
|
|
20250317,193900,34393650,6200,6200,6200,6200,0
|
|
20250317,193800,34393650,6200,6200,6200,6200,0
|
|
20250317,193700,34393650,6200,6200,6200,6200,0
|
|
20250317,193600,34393650,6200,6200,6200,6200,0
|
|
20250317,193500,34393650,6200,6200,6200,6200,0
|
|
20250317,193400,34393650,6200,6200,6200,6200,0
|
|
20250317,193300,34393650,6200,6200,6200,6200,0
|
|
20250317,193200,34393650,6200,6200,6200,6200,0
|
|
20250317,193100,34393650,6200,6200,6200,6200,0
|
|
20250317,193000,34393650,6200,6200,6200,6200,0
|
|
20250317,192900,34393650,6200,6200,6200,6200,0
|
|
20250317,192800,34393650,6200,6200,6200,6200,0
|
|
20250317,192700,34393650,6200,6200,6200,6200,0
|
|
20250317,192600,34393650,6200,6200,6200,6200,0
|
|
20250317,192500,34393650,6200,6200,6200,6200,0
|
|
20250317,192400,34393650,6200,6200,6200,6200,0
|
|
20250317,192300,34393650,6200,6200,6200,6200,0
|
|
20250317,192200,34393650,6200,6200,6200,6200,0
|
|
20250317,192100,34393650,6200,6200,6200,6200,0
|
|
20250317,192000,34393650,6200,6200,6200,6200,0
|
|
20250317,191900,34393650,6200,6200,6200,6200,0
|
|
20250317,191800,34393650,6200,6200,6200,6200,0
|
|
20250317,191700,34393650,6200,6200,6200,6200,0
|
|
20250317,191600,34393650,6200,6200,6200,6200,65
|
|
20250317,191500,34393650,6200,6200,6200,6200,0
|
|
20250317,191400,34393650,6200,6200,6200,6200,0
|
|
20250317,191300,34393650,6200,6200,6200,6200,0
|
|
20250317,191200,34393650,6200,6200,6200,6200,0
|
|
20250317,191100,34393650,6200,6200,6200,6200,0
|
|
20250317,191000,34393650,6200,6200,6200,6200,0
|
|
20250317,190900,34393650,6200,6200,6200,6200,0
|
|
20250317,190800,34393650,6200,6200,6200,6200,0
|
|
20250317,190700,34393650,6200,6200,6200,6200,0
|
|
20250317,190600,34393650,6200,6200,6200,6200,0
|
|
20250317,190500,34393650,6200,6200,6200,6200,0
|
|
20250317,190400,34393650,6200,6200,6200,6200,0
|
|
20250317,190300,34393650,6200,6200,6200,6200,0
|
|
20250317,190200,34393650,6200,6200,6200,6200,0
|
|
20250317,190100,34393650,6200,6200,6200,6200,0
|
|
20250317,190000,34393650,6200,6200,6200,6200,0
|
|
20250317,185900,34393650,6200,6200,6200,6200,0
|
|
20250317,185800,34393650,6200,6200,6200,6200,0
|
|
20250317,185700,34393650,6200,6200,6200,6200,0
|
|
20250317,185600,34393650,6200,6200,6200,6200,0
|
|
20250317,185500,34393650,6200,6200,6200,6200,0
|
|
20250317,185400,34393650,6200,6200,6200,6200,0
|
|
20250317,185300,34393650,6200,6200,6200,6200,0
|
|
20250317,185200,34393650,6200,6200,6200,6200,0
|
|
20250317,185100,34393650,6200,6200,6200,6200,0
|
|
20250317,185000,34393650,6200,6200,6200,6200,0
|
|
20250317,184900,34393650,6200,6200,6200,6200,0
|
|
20250317,184800,34393650,6200,6200,6200,6200,0
|
|
20250317,184700,34393650,6200,6200,6200,6200,0
|
|
20250317,184600,34393650,6200,6200,6200,6200,65
|
|
20250317,184500,34393650,6200,6200,6200,6200,0
|
|
20250317,184400,34393650,6200,6200,6200,6200,0
|
|
20250317,184300,34393650,6200,6200,6200,6200,0
|
|
20250317,184200,34393650,6200,6200,6200,6200,0
|
|
20250317,184100,34393650,6200,6200,6200,6200,0
|
|
20250317,184000,34393650,6200,6200,6200,6200,0
|
|
20250317,183900,34393650,6200,6200,6200,6200,0
|
|
20250317,183800,34393650,6200,6200,6200,6200,0
|
|
20250317,183700,34393650,6200,6200,6200,6200,0
|
|
20250317,183600,34393650,6200,6200,6200,6200,0
|
|
20250317,183500,34393650,6200,6200,6200,6200,0
|
|
20250317,183400,34393650,6200,6200,6200,6200,0
|
|
20250317,183300,34393650,6200,6200,6200,6200,0
|
|
20250317,183200,34393650,6200,6200,6200,6200,0
|
|
20250317,183100,34393650,6200,6200,6200,6200,0
|
|
20250317,183000,34393650,6200,6200,6200,6200,0
|
|
20250317,182900,34393650,6200,6200,6200,6200,0
|
|
20250317,182800,34393650,6200,6200,6200,6200,0
|
|
20250317,182700,34393650,6200,6200,6200,6200,0
|
|
20250317,182600,34393650,6200,6200,6200,6200,0
|
|
20250317,182500,34393650,6200,6200,6200,6200,0
|
|
20250317,182400,34393650,6200,6200,6200,6200,0
|
|
20250317,182300,34393650,6200,6200,6200,6200,0
|
|
20250317,182200,34393650,6200,6200,6200,6200,0
|
|
20250317,182100,34393650,6200,6200,6200,6200,0
|
|
20250317,182000,34393650,6200,6200,6200,6200,0
|
|
20250317,181900,34393650,6200,6200,6200,6200,0
|
|
20250317,181800,34393650,6200,6200,6200,6200,0
|
|
20250317,181700,34393650,6200,6200,6200,6200,0
|
|
20250317,181600,34393650,6200,6200,6200,6200,65
|
|
20250317,181500,34393650,6200,6200,6200,6200,0
|
|
20250317,181400,34393650,6200,6200,6200,6200,0
|
|
20250317,181300,34393650,6200,6200,6200,6200,0
|
|
20250317,181200,34393650,6200,6200,6200,6200,0
|
|
20250317,181100,34393650,6200,6200,6200,6200,0
|
|
20250317,181000,34393650,6200,6200,6200,6200,0
|
|
20250317,180900,34393650,6200,6200,6200,6200,0
|
|
20250317,180800,34393650,6200,6200,6200,6200,0
|
|
20250317,180700,34393650,6200,6200,6200,6200,0
|
|
20250317,180600,34393650,6200,6200,6200,6200,0
|
|
20250317,180500,34393650,6200,6200,6200,6200,0
|
|
20250317,180400,34393650,6200,6200,6200,6200,0
|
|
20250317,180300,34393650,6200,6200,6200,6200,0
|
|
20250317,180200,34393650,6200,6200,6200,6200,0
|
|
20250317,180100,34393650,6200,6200,6200,6200,0
|
|
20250317,180000,34393650,6200,6200,6200,6200,0
|
|
20250317,175900,34393650,6200,6200,6200,6200,0
|
|
20250317,175800,34393650,6200,6200,6200,6200,0
|
|
20250317,175700,34393650,6200,6200,6200,6200,0
|
|
20250317,175600,34393650,6200,6200,6200,6200,0
|
|
20250317,175500,34393650,6200,6200,6200,6200,0
|
|
20250317,175400,34393650,6200,6200,6200,6200,0
|
|
20250317,175300,34393650,6200,6200,6200,6200,0
|
|
20250317,175200,34393650,6200,6200,6200,6200,0
|
|
20250317,175100,34393650,6200,6200,6200,6200,0
|
|
20250317,175000,34393650,6200,6200,6200,6200,0
|
|
20250317,174900,34393650,6200,6200,6200,6200,0
|
|
20250317,174800,34393650,6200,6200,6200,6200,0
|
|
20250317,174700,34393650,6200,6200,6200,6200,0
|
|
20250317,174600,34393650,6200,6200,6200,6200,65
|
|
20250317,174500,34393650,6200,6200,6200,6200,0
|
|
20250317,174400,34393650,6200,6200,6200,6200,0
|
|
20250317,174300,34393650,6200,6200,6200,6200,0
|
|
20250317,174200,34393650,6200,6200,6200,6200,0
|
|
20250317,174100,34393650,6200,6200,6200,6200,0
|
|
20250317,174000,34393650,6200,6200,6200,6200,0
|
|
20250317,173900,34393650,6200,6200,6200,6200,0
|
|
20250317,173800,34393650,6200,6200,6200,6200,0
|
|
20250317,173700,34393650,6200,6200,6200,6200,0
|
|
20250317,173600,34393650,6200,6200,6200,6200,0
|
|
20250317,173500,34393650,6200,6200,6200,6200,0
|
|
20250317,173400,34393650,6200,6200,6200,6200,0
|
|
20250317,173300,34393650,6200,6200,6200,6200,0
|
|
20250317,173200,34393650,6200,6200,6200,6200,0
|
|
20250317,173100,34393650,6200,6200,6200,6200,0
|
|
20250317,173000,34393650,6200,6200,6200,6200,0
|
|
20250317,172900,34393650,6200,6200,6200,6200,0
|
|
20250317,172800,34393650,6200,6200,6200,6200,0
|
|
20250317,172700,34393650,6200,6200,6200,6200,0
|
|
20250317,172600,34393650,6200,6200,6200,6200,0
|
|
20250317,172500,34393650,6200,6200,6200,6200,0
|
|
20250317,172400,34393650,6200,6200,6200,6200,0
|
|
20250317,172300,34393650,6200,6200,6200,6200,0
|
|
20250317,172200,34393650,6200,6200,6200,6200,0
|
|
20250317,172100,34393650,6200,6200,6200,6200,0
|
|
20250317,172000,34393650,6200,6200,6200,6200,0
|
|
20250317,171900,34393650,6200,6200,6200,6200,0
|
|
20250317,171800,34393650,6200,6200,6200,6200,0
|
|
20250317,171700,34393650,6200,6200,6200,6200,0
|
|
20250317,171600,34393650,6200,6200,6200,6200,65
|
|
20250317,171500,34393650,6200,6200,6200,6200,0
|
|
20250317,171400,34393650,6200,6200,6200,6200,0
|
|
20250317,171300,34393650,6200,6200,6200,6200,0
|
|
20250317,171200,34393650,6200,6200,6200,6200,0
|
|
20250317,171100,34393650,6200,6200,6200,6200,0
|
|
20250317,171000,34393650,6200,6200,6200,6200,0
|
|
20250317,170900,34393650,6200,6200,6200,6200,0
|
|
20250317,170800,34393650,6200,6200,6200,6200,0
|
|
20250317,170700,34393650,6200,6200,6200,6200,0
|
|
20250317,170600,34393650,6200,6200,6200,6200,0
|
|
20250317,170500,34393650,6200,6200,6200,6200,0
|
|
20250317,170400,34393650,6200,6200,6200,6200,0
|
|
20250317,170300,34393650,6200,6200,6200,6200,0
|
|
20250317,170200,34393650,6200,6200,6200,6200,0
|
|
20250317,170100,34393650,6200,6200,6200,6200,0
|
|
20250317,170000,34393650,6200,6200,6200,6200,0
|
|
20250317,165900,34393650,6200,6200,6200,6200,0
|
|
20250317,165800,34393650,6200,6200,6200,6200,0
|
|
20250317,165700,34393650,6200,6200,6200,6200,0
|
|
20250317,165600,34393650,6200,6200,6200,6200,0
|
|
20250317,165500,34393650,6200,6200,6200,6200,0
|
|
20250317,165400,34393650,6200,6200,6200,6200,0
|
|
20250317,165300,34393650,6200,6200,6200,6200,0
|
|
20250317,165200,34393650,6200,6200,6200,6200,0
|
|
20250317,165100,34393650,6200,6200,6200,6200,0
|
|
20250317,165000,34393650,6200,6200,6200,6200,0
|
|
20250317,164900,34393650,6200,6200,6200,6200,0
|
|
20250317,164800,34393650,6200,6200,6200,6200,0
|
|
20250317,164700,34393650,6200,6200,6200,6200,0
|
|
20250317,164600,34393650,6200,6200,6200,6200,65
|
|
20250317,164500,34393650,6200,6200,6200,6200,0
|
|
20250317,164400,34393650,6200,6200,6200,6200,0
|
|
20250317,164300,34393650,6200,6200,6200,6200,0
|
|
20250317,164200,34393650,6200,6200,6200,6200,0
|
|
20250317,164100,34393650,6200,6200,6200,6200,0
|
|
20250317,164000,34393650,6200,6200,6200,6200,0
|
|
20250317,163900,34393650,6200,6200,6200,6200,0
|
|
20250317,163800,34393650,6200,6200,6200,6200,0
|
|
20250317,163700,34393650,6200,6200,6200,6200,0
|
|
20250317,163600,34393650,6200,6200,6200,6200,0
|
|
20250317,163500,34393650,6200,6200,6200,6200,0
|
|
20250317,163400,34393650,6200,6200,6200,6200,0
|
|
20250317,163300,34393650,6200,6200,6200,6200,0
|
|
20250317,163200,34393650,6200,6200,6200,6200,0
|
|
20250317,163100,34393650,6200,6200,6200,6200,0
|
|
20250317,163000,34393650,6200,6200,6200,6200,0
|
|
20250317,162900,34393650,6200,6200,6200,6200,0
|
|
20250317,162800,34393650,6200,6200,6200,6200,0
|
|
20250317,162700,34393650,6200,6200,6200,6200,0
|
|
20250317,162600,34393650,6200,6200,6200,6200,0
|
|
20250317,162500,34393650,6200,6200,6200,6200,0
|
|
20250317,162400,34393650,6200,6200,6200,6200,0
|
|
20250317,162300,34393650,6200,6200,6200,6200,0
|
|
20250317,162200,34393650,6200,6200,6200,6200,0
|
|
20250317,162100,34393650,6200,6200,6200,6200,0
|
|
20250317,162000,34393650,6200,6200,6200,6200,0
|
|
20250317,161900,34393650,6200,6200,6200,6200,0
|
|
20250317,161800,34393650,6200,6200,6200,6200,0
|
|
20250317,161700,34393650,6200,6200,6200,6200,0
|
|
20250317,161600,34393650,6200,6200,6200,6200,65
|
|
20250317,161500,34393650,6200,6200,6200,6200,0
|
|
20250317,161400,34393650,6200,6200,6200,6200,0
|
|
20250317,161300,34393650,6200,6200,6200,6200,0
|
|
20250317,161200,34393650,6200,6200,6200,6200,0
|
|
20250317,161100,34393650,6200,6200,6200,6200,0
|
|
20250317,161000,34393650,6200,6200,6200,6200,0
|
|
20250317,160900,34393650,6200,6200,6200,6200,0
|
|
20250317,160800,34393650,6200,6200,6200,6200,0
|
|
20250317,160700,34393650,6200,6200,6200,6200,0
|
|
20250317,160600,34393650,6200,6200,6200,6200,0
|
|
20250317,160500,34393650,6200,6200,6200,6200,0
|
|
20250317,160400,34393650,6200,6200,6200,6200,0
|
|
20250317,160300,34393650,6200,6200,6200,6200,0
|
|
20250317,160200,34393650,6200,6200,6200,6200,0
|
|
20250317,160100,34393650,6200,6200,6200,6200,0
|
|
20250317,160000,34393650,6200,6200,6200,6200,0
|
|
20250317,155900,34393650,6200,6200,6200,6200,0
|
|
20250317,155800,34393650,6200,6200,6200,6200,0
|
|
20250317,155700,34393650,6200,6200,6200,6200,0
|
|
20250317,155600,34393650,6200,6200,6200,6200,0
|
|
20250317,155500,34393650,6200,6200,6200,6200,0
|
|
20250317,155400,34393650,6200,6200,6200,6200,0
|
|
20250317,155300,34393650,6200,6200,6200,6200,0
|
|
20250317,155200,34393650,6200,6200,6200,6200,0
|
|
20250317,155100,34393650,6200,6200,6200,6200,0
|
|
20250317,155000,34393650,6200,6200,6200,6200,0
|
|
20250317,154900,34393650,6200,6200,6200,6200,0
|
|
20250317,154800,34393650,6200,6200,6200,6200,0
|
|
20250317,154700,34393650,6200,6200,6200,6200,0
|
|
20250317,154600,34393650,6200,6200,6200,6200,65
|
|
20250317,154500,34393650,6200,6200,6200,6200,0
|
|
20250317,154400,34393650,6200,6200,6200,6200,0
|
|
20250317,154300,34393650,6200,6200,6200,6200,0
|
|
20250317,154200,34393650,6200,6200,6200,6200,0
|
|
20250317,154100,34393650,6200,6200,6200,6200,0
|
|
20250317,154000,34393650,6200,6200,6200,6200,0
|
|
20250317,153900,34393650,6200,6200,6200,6200,0
|
|
20250317,153800,34393650,6200,6200,6200,6200,0
|
|
20250317,153700,34393650,6200,6200,6200,6200,0
|
|
20250317,153600,34393650,6200,6200,6200,6200,0
|
|
20250317,153500,34393650,6200,6200,6200,6200,0
|
|
20250317,153400,34393650,6200,6200,6200,6200,0
|
|
20250317,153300,34393650,6200,6200,6200,6200,0
|
|
20250317,153200,34393650,6200,6200,6200,6200,0
|
|
20250317,153100,34393650,6200,6200,6200,6200,0
|
|
20250317,153000,34393650,6200,6200,6200,6200,65
|
|
20250317,152900,33990650,6200,6200,6200,6200,0
|
|
20250317,152800,33990650,6200,6200,6200,6200,0
|
|
20250317,152700,33990650,6200,6200,6200,6200,0
|
|
20250317,152600,33990650,6200,6200,6200,6200,0
|
|
20250317,152500,33990650,6200,6200,6200,6200,0
|
|
20250317,152400,33990650,6200,6200,6200,6200,0
|
|
20250317,152300,33990650,6200,6200,6200,6200,0
|
|
20250317,152200,33990650,6200,6200,6200,6200,0
|
|
20250317,152100,33990650,6200,6200,6200,6200,0
|
|
20250317,152000,33990650,6200,6200,6200,6200,0
|
|
20250317,151900,33990650,6200,6200,6200,6200,0
|
|
20250317,151800,33990650,6200,6200,6200,6200,0
|
|
20250317,151700,33990650,6200,6200,6200,6200,6
|
|
20250317,151600,33953450,6200,6200,6200,6200,0
|
|
20250317,151500,33953450,6200,6200,6200,6200,0
|
|
20250317,151400,33953450,6200,6200,6200,6200,0
|
|
20250317,151300,33953450,6200,6200,6200,6200,0
|
|
20250317,151200,33953450,6200,6200,6200,6200,0
|
|
20250317,151100,33953450,6200,6200,6200,6200,0
|
|
20250317,151000,33953450,6200,6200,6200,6200,0
|
|
20250317,150900,33953450,6200,6200,6200,6200,0
|
|
20250317,150800,33953450,6200,6200,6200,6200,0
|
|
20250317,150700,33953450,6200,6200,6200,6200,4
|
|
20250317,150600,33928650,6190,6190,6190,6190,28
|
|
20250317,150500,33755330,6210,6210,6210,6210,0
|
|
20250317,150400,33755330,6210,6210,6210,6210,0
|
|
20250317,150300,33755330,6210,6210,6210,6210,0
|
|
20250317,150200,33755330,6210,6210,6210,6210,0
|
|
20250317,150100,33755330,6210,6210,6210,6210,0
|
|
20250317,150000,33755330,6210,6210,6210,6210,0
|
|
20250317,145900,33755330,6210,6210,6210,6210,0
|
|
20250317,145800,33755330,6210,6210,6210,6210,0
|
|
20250317,145700,33755330,6210,6210,6210,6210,7
|
|
20250317,145600,33711860,6220,6170,6220,6170,1041
|
|
20250317,145500,27280060,6170,6170,6170,6170,0
|
|
20250317,145400,27280060,6170,6170,6170,6170,0
|
|
20250317,145300,27280060,6170,6170,6170,6170,20
|
|
20250317,145200,27156660,6170,6170,6170,6170,0
|
|
20250317,145100,27156660,6170,6170,6170,6170,0
|
|
20250317,145000,27156660,6170,6170,6170,6170,0
|
|
20250317,144900,27156660,6170,6170,6170,6170,1
|
|
20250317,144800,27150490,6150,6150,6150,6150,0
|
|
20250317,144700,27150490,6150,6150,6150,6150,0
|
|
20250317,144600,27150490,6150,6150,6150,6150,20
|
|
20250317,144500,27027490,6150,6160,6160,6150,450
|
|
20250317,144400,24257950,6170,6170,6170,6170,10
|
|
20250317,144300,24196250,6170,6170,6170,6170,1
|
|
20250317,144200,24190080,6170,6170,6170,6170,0
|
|
20250317,144100,24190080,6170,6170,6170,6170,0
|
|
20250317,144000,24190080,6170,6170,6170,6170,136
|
|
20250317,143900,23350960,6220,6220,6220,6220,0
|
|
20250317,143800,23350960,6220,6220,6220,6220,0
|
|
20250317,143700,23350960,6220,6220,6220,6220,2
|
|
20250317,143600,23338520,6220,6220,6220,6220,0
|
|
20250317,143500,23338520,6220,6220,6220,6220,0
|
|
20250317,143400,23338520,6220,6220,6220,6220,0
|
|
20250317,143300,23338520,6220,6220,6220,6220,0
|
|
20250317,143200,23338520,6220,6210,6220,6210,61
|
|
20250317,143100,22959600,6220,6210,6220,6210,312
|
|
20250317,143000,21021580,6210,6210,6210,6210,0
|
|
20250317,142900,21021580,6210,6210,6210,6210,0
|
|
20250317,142800,21021580,6210,6210,6210,6210,0
|
|
20250317,142700,21021580,6210,6210,6210,6210,0
|
|
20250317,142600,21021580,6210,6210,6210,6210,0
|
|
20250317,142500,21021580,6210,6210,6210,6210,9
|
|
20250317,142400,20965690,6210,6210,6210,6210,0
|
|
20250317,142300,20965690,6210,6210,6210,6210,0
|
|
20250317,142200,20965690,6210,6210,6210,6210,0
|
|
20250317,142100,20965690,6210,6210,6210,6210,0
|
|
20250317,142000,20965690,6210,6210,6210,6210,0
|
|
20250317,141900,20965690,6210,6210,6210,6210,0
|
|
20250317,141800,20965690,6210,6210,6210,6210,0
|
|
20250317,141700,20965690,6210,6210,6210,6210,9
|
|
20250317,141600,20909800,6160,6160,6160,6160,0
|
|
20250317,141500,20909800,6160,6160,6160,6160,0
|
|
20250317,141400,20909800,6160,6160,6160,6160,0
|
|
20250317,141300,20909800,6160,6160,6160,6160,0
|
|
20250317,141200,20909800,6160,6160,6160,6160,0
|
|
20250317,141100,20909800,6160,6160,6160,6160,0
|
|
20250317,141000,20909800,6160,6160,6160,6160,0
|
|
20250317,140900,20909800,6160,6160,6160,6160,0
|
|
20250317,140800,20909800,6160,6160,6160,6160,0
|
|
20250317,140700,20909800,6160,6160,6160,6160,0
|
|
20250317,140600,20909800,6160,6160,6160,6160,0
|
|
20250317,140500,20909800,6160,6170,6170,6160,202
|
|
20250317,140400,19663850,6180,6180,6180,6180,0
|
|
20250317,140300,19663850,6180,6180,6180,6180,98
|
|
20250317,140200,19058210,6220,6220,6220,6220,0
|
|
20250317,140100,19058210,6220,6220,6220,6220,0
|
|
20250317,140000,19058210,6220,6220,6220,6220,0
|
|
20250317,135900,19058210,6220,6220,6220,6220,0
|
|
20250317,135800,19058210,6220,6220,6220,6220,0
|
|
20250317,135700,19058210,6220,6220,6220,6220,0
|
|
20250317,135600,19058210,6220,6220,6220,6220,0
|
|
20250317,135500,19058210,6220,6220,6220,6220,0
|
|
20250317,135400,19058210,6220,6220,6220,6220,0
|
|
20250317,135300,19058210,6220,6220,6220,6220,0
|
|
20250317,135200,19058210,6220,6220,6220,6220,0
|
|
20250317,135100,19058210,6220,6220,6220,6220,0
|
|
20250317,135000,19058210,6220,6220,6220,6220,0
|
|
20250317,134900,19058210,6220,6220,6220,6220,0
|
|
20250317,134800,19058210,6220,6220,6220,6220,0
|
|
20250317,134700,19058210,6220,6220,6220,6220,0
|
|
20250317,134600,19058210,6220,6220,6220,6220,0
|
|
20250317,134500,19058210,6220,6220,6220,6220,0
|
|
20250317,134400,19058210,6220,6220,6220,6220,0
|
|
20250317,134300,19058210,6220,6220,6220,6220,0
|
|
20250317,134200,19058210,6220,6220,6220,6220,0
|
|
20250317,134100,19058210,6220,6220,6220,6220,0
|
|
20250317,134000,19058210,6220,6220,6220,6220,0
|
|
20250317,133900,19058210,6220,6220,6220,6220,0
|
|
20250317,133800,19058210,6220,6220,6220,6220,0
|
|
20250317,133700,19058210,6220,6220,6220,6220,0
|
|
20250317,133600,19058210,6220,6220,6220,6220,0
|
|
20250317,133500,19058210,6220,6220,6220,6220,0
|
|
20250317,133400,19058210,6220,6220,6220,6220,0
|
|
20250317,133300,19058210,6220,6220,6220,6220,0
|
|
20250317,133200,19058210,6220,6220,6220,6220,0
|
|
20250317,133100,19058210,6220,6220,6220,6220,0
|
|
20250317,133000,19058210,6220,6220,6220,6220,0
|
|
20250317,132900,19058210,6220,6220,6220,6220,0
|
|
20250317,132800,19058210,6220,6220,6220,6220,0
|
|
20250317,132700,19058210,6220,6220,6220,6220,0
|
|
20250317,132600,19058210,6220,6220,6220,6220,0
|
|
20250317,132500,19058210,6220,6220,6220,6220,0
|
|
20250317,132400,19058210,6220,6220,6220,6220,0
|
|
20250317,132300,19058210,6220,6220,6220,6220,0
|
|
20250317,132200,19058210,6220,6220,6220,6220,0
|
|
20250317,132100,19058210,6220,6220,6220,6220,0
|
|
20250317,132000,19058210,6220,6220,6220,6220,0
|
|
20250317,131900,19058210,6220,6220,6220,6220,0
|
|
20250317,131800,19058210,6220,6220,6220,6220,0
|
|
20250317,131700,19058210,6220,6220,6220,6220,0
|
|
20250317,131600,19058210,6220,6220,6220,6220,0
|
|
20250317,131500,19058210,6220,6220,6220,6220,0
|
|
20250317,131400,19058210,6220,6220,6220,6220,0
|
|
20250317,131300,19058210,6220,6220,6220,6220,0
|
|
20250317,131200,19058210,6220,6220,6220,6220,0
|
|
20250317,131100,19058210,6220,6220,6220,6220,0
|
|
20250317,131000,19058210,6220,6220,6220,6220,0
|
|
20250317,130900,19058210,6220,6220,6220,6220,0
|
|
20250317,130800,19058210,6220,6220,6220,6220,0
|
|
20250317,130700,19058210,6220,6220,6220,6220,0
|
|
20250317,130600,19058210,6220,6220,6220,6220,0
|
|
20250317,130500,19058210,6220,6220,6220,6220,0
|
|
20250317,130400,19058210,6220,6220,6220,6220,0
|
|
20250317,130300,19058210,6220,6220,6220,6220,0
|
|
20250317,130200,19058210,6220,6220,6220,6220,0
|
|
20250317,130100,19058210,6220,6220,6220,6220,0
|
|
20250317,130000,19058210,6220,6220,6220,6220,0
|
|
20250317,125900,19058210,6220,6220,6220,6220,0
|
|
20250317,125800,19058210,6220,6220,6220,6220,0
|
|
20250317,125700,19058210,6220,6220,6220,6220,0
|
|
20250317,125600,19058210,6220,6220,6220,6220,0
|
|
20250317,125500,19058210,6220,6220,6220,6220,0
|
|
20250317,125400,19058210,6220,6220,6220,6220,0
|
|
20250317,125300,19058210,6220,6220,6220,6220,0
|
|
20250317,125200,19058210,6220,6220,6220,6220,0
|
|
20250317,125100,19058210,6220,6220,6220,6220,0
|
|
20250317,125000,19058210,6220,6220,6220,6220,0
|
|
20250317,124900,19058210,6220,6220,6220,6220,0
|
|
20250317,124800,19058210,6220,6220,6220,6220,0
|
|
20250317,124700,19058210,6220,6220,6220,6220,0
|
|
20250317,124600,19058210,6220,6220,6220,6220,0
|
|
20250317,124500,19058210,6220,6220,6220,6220,0
|
|
20250317,124400,19058210,6220,6220,6220,6220,0
|
|
20250317,124300,19058210,6220,6220,6220,6220,0
|
|
20250317,124200,19058210,6220,6220,6220,6220,0
|
|
20250317,124100,19058210,6220,6220,6220,6220,0
|
|
20250317,124000,19058210,6220,6220,6220,6220,0
|
|
20250317,123900,19058210,6220,6220,6220,6220,0
|
|
20250317,123800,19058210,6220,6220,6220,6220,0
|
|
20250317,123700,19058210,6220,6220,6220,6220,0
|
|
20250317,123600,19058210,6220,6220,6220,6220,0
|
|
20250317,123500,19058210,6220,6220,6220,6220,0
|
|
20250317,123400,19058210,6220,6220,6220,6220,0
|
|
20250317,123300,19058210,6220,6220,6220,6220,0
|
|
20250317,123200,19058210,6220,6220,6220,6220,0
|
|
20250317,123100,19058210,6220,6220,6220,6220,0
|
|
20250317,123000,19058210,6220,6220,6220,6220,0
|
|
20250317,122900,19058210,6220,6220,6220,6220,0
|
|
20250317,122800,19058210,6220,6220,6220,6220,0
|
|
20250317,122700,19058210,6220,6210,6220,6210,5
|
|
20250317,122600,19027130,6210,6210,6210,6210,0
|
|
20250317,122500,19027130,6210,6210,6210,6210,0
|
|
20250317,122400,19027130,6210,6210,6210,6210,0
|
|
20250317,122300,19027130,6210,6210,6210,6210,0
|
|
20250317,122200,19027130,6210,6210,6210,6210,0
|
|
20250317,122100,19027130,6210,6210,6210,6210,0
|
|
20250317,122000,19027130,6210,6210,6210,6210,0
|
|
20250317,121900,19027130,6210,6210,6210,6210,1
|
|
20250317,121800,19020920,6200,6200,6200,6200,0
|
|
20250317,121700,19020920,6200,6200,6200,6200,11
|
|
20250317,121600,18952720,6220,6220,6220,6220,0
|
|
20250317,121500,18952720,6220,6220,6220,6220,0
|
|
20250317,121400,18952720,6220,6220,6220,6220,0
|
|
20250317,121300,18952720,6220,6220,6220,6220,0
|
|
20250317,121200,18952720,6220,6200,6220,6200,32
|
|
20250317,121100,18754280,6220,6220,6220,6220,0
|
|
20250317,121000,18754280,6220,6220,6220,6220,0
|
|
20250317,120900,18754280,6220,6220,6220,6220,0
|
|
20250317,120800,18754280,6220,6220,6220,6220,0
|
|
20250317,120700,18754280,6220,6220,6220,6220,2
|
|
20250317,120600,18741840,6220,6220,6220,6220,0
|
|
20250317,120500,18741840,6220,6220,6220,6220,0
|
|
20250317,120400,18741840,6220,6220,6220,6220,0
|
|
20250317,120300,18741840,6220,6220,6220,6220,0
|
|
20250317,120200,18741840,6220,6220,6220,6220,0
|
|
20250317,120100,18741840,6220,6220,6220,6220,0
|
|
20250317,120000,18741840,6220,6220,6220,6220,0
|
|
20250317,115900,18741840,6220,6220,6220,6220,0
|
|
20250317,115800,18741840,6220,6220,6220,6220,0
|
|
20250317,115700,18741840,6220,6220,6220,6220,0
|
|
20250317,115600,18741840,6220,6220,6220,6220,0
|
|
20250317,115500,18741840,6220,6220,6220,6220,0
|
|
20250317,115400,18741840,6220,6220,6220,6220,1
|
|
20250317,115300,18735620,6170,6170,6170,6170,0
|
|
20250317,115200,18735620,6170,6170,6170,6170,0
|
|
20250317,115100,18735620,6170,6170,6170,6170,0
|
|
20250317,115000,18735620,6170,6180,6180,6170,245
|
|
20250317,114900,17221750,6190,6200,6200,6190,256
|
|
20250317,114800,15636530,6230,6230,6230,6230,0
|
|
20250317,114700,15636530,6230,6230,6230,6230,0
|
|
20250317,114600,15636530,6230,6230,6230,6230,0
|
|
20250317,114500,15636530,6230,6230,6230,6230,0
|
|
20250317,114400,15636530,6230,6230,6230,6230,0
|
|
20250317,114300,15636530,6230,6230,6230,6230,0
|
|
20250317,114200,15636530,6230,6230,6230,6230,0
|
|
20250317,114100,15636530,6230,6230,6230,6230,0
|
|
20250317,114000,15636530,6230,6230,6230,6230,0
|
|
20250317,113900,15636530,6230,6230,6230,6230,0
|
|
20250317,113800,15636530,6230,6230,6230,6230,124
|
|
20250317,113700,14864010,6230,6230,6230,6230,1
|
|
20250317,113600,14857780,6230,6230,6230,6230,0
|
|
20250317,113500,14857780,6230,6230,6230,6230,0
|
|
20250317,113400,14857780,6230,6230,6230,6230,0
|
|
20250317,113300,14857780,6230,6230,6230,6230,0
|
|
20250317,113200,14857780,6230,6230,6230,6230,0
|
|
20250317,113100,14857780,6230,6230,6230,6230,0
|
|
20250317,113000,14857780,6230,6230,6230,6230,0
|
|
20250317,112900,14857780,6230,6230,6230,6230,1
|
|
20250317,112800,14851550,6230,6230,6230,6230,0
|
|
20250317,112700,14851550,6230,6200,6230,6200,372
|
|
20250317,112600,12544620,6230,6230,6230,6230,0
|
|
20250317,112500,12544620,6230,6230,6230,6230,0
|
|
20250317,112400,12544620,6230,6230,6230,6230,0
|
|
20250317,112300,12544620,6230,6230,6230,6230,0
|
|
20250317,112200,12544620,6230,6230,6230,6230,0
|
|
20250317,112100,12544620,6230,6230,6230,6230,0
|
|
20250317,112000,12544620,6230,6230,6230,6230,0
|
|
20250317,111900,12544620,6230,6230,6230,6230,0
|
|
20250317,111800,12544620,6230,6230,6230,6230,0
|
|
20250317,111700,12544620,6230,6230,6230,6230,0
|
|
20250317,111600,12544620,6230,6230,6230,6230,0
|
|
20250317,111500,12544620,6230,6230,6230,6230,0
|
|
20250317,111400,12544620,6230,6230,6230,6230,0
|
|
20250317,111300,12544620,6230,6230,6230,6230,0
|
|
20250317,111200,12544620,6230,6230,6230,6230,0
|
|
20250317,111100,12544620,6230,6230,6230,6230,0
|
|
20250317,111000,12544620,6230,6230,6230,6230,0
|
|
20250317,110900,12544620,6230,6230,6230,6230,0
|
|
20250317,110800,12544620,6230,6230,6230,6230,0
|
|
20250317,110700,12544620,6230,6230,6230,6230,1
|
|
20250317,110600,12538390,6230,6230,6230,6230,0
|
|
20250317,110500,12538390,6230,6230,6230,6230,0
|
|
20250317,110400,12538390,6230,6230,6230,6230,0
|
|
20250317,110300,12538390,6230,6230,6230,6230,0
|
|
20250317,110200,12538390,6230,6230,6230,6230,0
|
|
20250317,110100,12538390,6230,6230,6230,6230,0
|
|
20250317,110000,12538390,6230,6230,6230,6230,0
|
|
20250317,105900,12538390,6230,6230,6230,6230,0
|
|
20250317,105800,12538390,6230,6230,6230,6230,0
|
|
20250317,105700,12538390,6230,6230,6230,6230,0
|
|
20250317,105600,12538390,6230,6230,6230,6230,0
|
|
20250317,105500,12538390,6230,6230,6230,6230,0
|
|
20250317,105400,12538390,6230,6230,6230,6230,0
|
|
20250317,105300,12538390,6230,6230,6230,6230,0
|
|
20250317,105200,12538390,6230,6230,6230,6230,0
|
|
20250317,105100,12538390,6230,6230,6230,6230,0
|
|
20250317,105000,12538390,6230,6230,6230,6230,0
|
|
20250317,104900,12538390,6230,6230,6230,6230,0
|
|
20250317,104800,12538390,6230,6230,6230,6230,0
|
|
20250317,104700,12538390,6230,6230,6230,6230,1
|
|
20250317,104600,12532160,6240,6240,6240,6240,0
|
|
20250317,104500,12532160,6240,6240,6240,6240,0
|
|
20250317,104400,12532160,6240,6240,6240,6240,0
|
|
20250317,104300,12532160,6240,6240,6240,6240,0
|
|
20250317,104200,12532160,6240,6240,6240,6240,0
|
|
20250317,104100,12532160,6240,6240,6240,6240,0
|
|
20250317,104000,12532160,6240,6240,6240,6240,0
|
|
20250317,103900,12532160,6240,6240,6240,6240,0
|
|
20250317,103800,12532160,6240,6240,6240,6240,0
|
|
20250317,103700,12532160,6240,6240,6240,6240,0
|
|
20250317,103600,12532160,6240,6240,6240,6240,0
|
|
20250317,103500,12532160,6240,6240,6240,6240,0
|
|
20250317,103400,12532160,6240,6240,6240,6240,0
|
|
20250317,103300,12532160,6240,6240,6240,6240,0
|
|
20250317,103200,12532160,6240,6240,6240,6240,0
|
|
20250317,103100,12532160,6240,6240,6240,6240,8
|
|
20250317,103000,12482240,6240,6240,6240,6240,0
|
|
20250317,102900,12482240,6240,6240,6240,6240,0
|
|
20250317,102800,12482240,6240,6240,6240,6240,0
|
|
20250317,102700,12482240,6240,6240,6240,6240,0
|
|
20250317,102600,12482240,6240,6240,6240,6240,0
|
|
20250317,102500,12482240,6240,6240,6240,6240,0
|
|
20250317,102400,12482240,6240,6240,6240,6240,0
|
|
20250317,102300,12482240,6240,6240,6240,6240,0
|
|
20250317,102200,12482240,6240,6240,6240,6240,0
|
|
20250317,102100,12482240,6240,6240,6240,6240,0
|
|
20250317,102000,12482240,6240,6240,6240,6240,0
|
|
20250317,101900,12482240,6240,6240,6240,6240,0
|
|
20250317,101800,12482240,6240,6230,6240,6230,38
|
|
20250317,101700,12245490,6230,6230,6230,6230,0
|
|
20250317,101600,12245490,6230,6230,6230,6230,0
|
|
20250317,101500,12245490,6230,6230,6230,6230,0
|
|
20250317,101400,12245490,6230,6190,6230,6190,13
|
|
20250317,101300,12164980,6230,6230,6230,6230,2
|
|
20250317,101200,12152520,6230,6230,6230,6230,0
|
|
20250317,101100,12152520,6230,6230,6240,6230,217
|
|
20250317,101000,10800410,6230,6230,6230,6230,0
|
|
20250317,100900,10800410,6230,6220,6230,6220,32
|
|
20250317,100800,10601300,6220,6220,6220,6220,0
|
|
20250317,100700,10601300,6220,6220,6220,6220,1
|
|
20250317,100600,10595080,6220,6220,6220,6220,0
|
|
20250317,100500,10595080,6220,6220,6220,6220,0
|
|
20250317,100400,10595080,6220,6220,6220,6220,168
|
|
20250317,100300,9550120,6220,6220,6220,6220,0
|
|
20250317,100200,9550120,6220,6220,6220,6220,0
|
|
20250317,100100,9550120,6220,6220,6220,6220,0
|
|
20250317,100000,9550120,6220,6220,6220,6220,0
|
|
20250317,095900,9550120,6220,6220,6220,6220,0
|
|
20250317,095800,9550120,6220,6220,6220,6220,0
|
|
20250317,095700,9550120,6220,6220,6220,6220,6
|
|
20250317,095600,9512800,6230,6230,6230,6230,0
|
|
20250317,095500,9512800,6230,6230,6230,6230,0
|
|
20250317,095400,9512800,6230,6230,6230,6230,0
|
|
20250317,095300,9512800,6230,6230,6230,6230,0
|
|
20250317,095200,9512800,6230,6230,6230,6230,8
|
|
20250317,095100,9462960,6230,6230,6230,6230,0
|
|
20250317,095000,9462960,6230,6180,6230,6180,5
|
|
20250317,094900,9432010,6230,6230,6230,6230,0
|
|
20250317,094800,9432010,6230,6230,6230,6230,0
|
|
20250317,094700,9432010,6230,6230,6230,6230,1
|
|
20250317,094600,9425780,6230,6180,6230,6180,16
|
|
20250317,094500,9326650,6230,6230,6230,6230,0
|
|
20250317,094400,9326650,6230,6230,6230,6230,114
|
|
20250317,094300,8616430,6230,6230,6230,6230,0
|
|
20250317,094200,8616430,6230,6230,6230,6230,0
|
|
20250317,094100,8616430,6230,6230,6230,6230,0
|
|
20250317,094000,8616430,6230,6230,6230,6230,0
|
|
20250317,093900,8616430,6230,6230,6230,6230,0
|
|
20250317,093800,8616430,6230,6230,6230,6230,0
|
|
20250317,093700,8616430,6230,6230,6230,6230,1
|
|
20250317,093600,8610200,6230,6230,6230,6230,0
|
|
20250317,093500,8610200,6230,6230,6230,6230,0
|
|
20250317,093400,8610200,6230,6230,6230,6230,0
|
|
20250317,093300,8610200,6230,6230,6230,6230,0
|
|
20250317,093200,8610200,6230,6230,6230,6230,0
|
|
20250317,093100,8610200,6230,6230,6230,6230,0
|
|
20250317,093000,8610200,6230,6230,6230,6230,1
|
|
20250317,092900,8603970,6230,6230,6230,6230,0
|
|
20250317,092800,8603970,6230,6230,6230,6230,0
|
|
20250317,092700,8603970,6230,6230,6230,6230,6
|
|
20250317,092600,8566590,6230,6230,6230,6230,0
|
|
20250317,092500,8566590,6230,6230,6230,6230,0
|
|
20250317,092400,8566590,6230,6230,6230,6230,0
|
|
20250317,092300,8566590,6230,6230,6230,6230,0
|
|
20250317,092200,8566590,6230,6230,6230,6230,0
|
|
20250317,092100,8566590,6230,6230,6230,6230,0
|
|
20250317,092000,8566590,6230,6230,6230,6230,0
|
|
20250317,091900,8566590,6230,6230,6230,6230,0
|
|
20250317,091800,8566590,6230,6230,6230,6230,0
|
|
20250317,091700,8566590,6230,6230,6230,6230,1
|
|
20250317,091600,8560360,6230,6230,6230,6230,0
|
|
20250317,091500,8560360,6230,6230,6230,6230,0
|
|
20250317,091400,8560360,6230,6210,6230,6210,325
|
|
20250317,091300,6539180,6220,6220,6220,6220,11
|
|
20250317,091200,6470760,6220,6210,6220,6210,325
|
|
20250317,091100,4452110,6210,6210,6210,6210,10
|
|
20250317,091000,4390010,6210,6210,6210,6210,54
|
|
20250317,090900,4054670,6210,6150,6210,6150,284
|
|
20250317,090800,2307410,6150,6210,6210,6150,61
|
|
20250317,090700,1931420,6210,6200,6210,6150,284
|
|
20250317,090600,173200,6200,6200,6200,6200,0
|
|
20250317,090500,173200,6200,6200,6200,6200,0
|
|
20250317,090400,173200,6200,6200,6200,6200,0
|
|
20250317,090300,173200,6200,6160,6200,6160,7
|
|
20250317,090200,130040,6160,6170,6170,6160,6
|
|
20250317,090100,93050,6200,6200,6200,6200,8
|
|
20250317,090000,43450,6200,6210,6210,6200,7
|