679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,201600,133456060,6190,6190,6190,6190,531
|
|
20250319,201500,133456060,6190,6190,6190,6190,0
|
|
20250319,201400,133456060,6190,6190,6190,6190,0
|
|
20250319,201300,133456060,6190,6190,6190,6190,0
|
|
20250319,201200,133456060,6190,6190,6190,6190,0
|
|
20250319,201100,133456060,6190,6190,6190,6190,0
|
|
20250319,201000,133456060,6190,6190,6190,6190,0
|
|
20250319,200900,133456060,6190,6190,6190,6190,0
|
|
20250319,200800,133456060,6190,6190,6190,6190,0
|
|
20250319,200700,133456060,6190,6190,6190,6190,0
|
|
20250319,200600,133456060,6190,6190,6190,6190,0
|
|
20250319,200500,133456060,6190,6190,6190,6190,0
|
|
20250319,200400,133456060,6190,6190,6190,6190,0
|
|
20250319,200300,133456060,6190,6190,6190,6190,0
|
|
20250319,200200,133456060,6190,6190,6190,6190,0
|
|
20250319,200100,133456060,6190,6190,6190,6190,0
|
|
20250319,200000,133456060,6190,6190,6190,6190,0
|
|
20250319,195900,133456060,6190,6190,6190,6190,0
|
|
20250319,195800,133456060,6190,6190,6190,6190,0
|
|
20250319,195700,133456060,6190,6190,6190,6190,0
|
|
20250319,195600,133456060,6190,6190,6190,6190,0
|
|
20250319,195500,133456060,6190,6190,6190,6190,0
|
|
20250319,195400,133456060,6190,6190,6190,6190,0
|
|
20250319,195300,133456060,6190,6190,6190,6190,0
|
|
20250319,195200,133456060,6190,6190,6190,6190,0
|
|
20250319,195100,133456060,6190,6190,6190,6190,0
|
|
20250319,195000,133456060,6190,6190,6190,6190,0
|
|
20250319,194900,133456060,6190,6190,6190,6190,0
|
|
20250319,194800,133456060,6190,6190,6190,6190,0
|
|
20250319,194700,133456060,6190,6190,6190,6190,0
|
|
20250319,194600,133456060,6190,6190,6190,6190,531
|
|
20250319,194500,133456060,6190,6190,6190,6190,0
|
|
20250319,194400,133456060,6190,6190,6190,6190,0
|
|
20250319,194300,133456060,6190,6190,6190,6190,0
|
|
20250319,194200,133456060,6190,6190,6190,6190,0
|
|
20250319,194100,133456060,6190,6190,6190,6190,0
|
|
20250319,194000,133456060,6190,6190,6190,6190,0
|
|
20250319,193900,133456060,6190,6190,6190,6190,0
|
|
20250319,193800,133456060,6190,6190,6190,6190,0
|
|
20250319,193700,133456060,6190,6190,6190,6190,0
|
|
20250319,193600,133456060,6190,6190,6190,6190,0
|
|
20250319,193500,133456060,6190,6190,6190,6190,0
|
|
20250319,193400,133456060,6190,6190,6190,6190,0
|
|
20250319,193300,133456060,6190,6190,6190,6190,0
|
|
20250319,193200,133456060,6190,6190,6190,6190,0
|
|
20250319,193100,133456060,6190,6190,6190,6190,0
|
|
20250319,193000,133456060,6190,6190,6190,6190,0
|
|
20250319,192900,133456060,6190,6190,6190,6190,0
|
|
20250319,192800,133456060,6190,6190,6190,6190,0
|
|
20250319,192700,133456060,6190,6190,6190,6190,0
|
|
20250319,192600,133456060,6190,6190,6190,6190,0
|
|
20250319,192500,133456060,6190,6190,6190,6190,0
|
|
20250319,192400,133456060,6190,6190,6190,6190,0
|
|
20250319,192300,133456060,6190,6190,6190,6190,0
|
|
20250319,192200,133456060,6190,6190,6190,6190,0
|
|
20250319,192100,133456060,6190,6190,6190,6190,0
|
|
20250319,192000,133456060,6190,6190,6190,6190,0
|
|
20250319,191900,133456060,6190,6190,6190,6190,0
|
|
20250319,191800,133456060,6190,6190,6190,6190,0
|
|
20250319,191700,133456060,6190,6190,6190,6190,0
|
|
20250319,191600,133456060,6190,6190,6190,6190,531
|
|
20250319,191500,133456060,6190,6190,6190,6190,0
|
|
20250319,191400,133456060,6190,6190,6190,6190,0
|
|
20250319,191300,133456060,6190,6190,6190,6190,0
|
|
20250319,191200,133456060,6190,6190,6190,6190,0
|
|
20250319,191100,133456060,6190,6190,6190,6190,0
|
|
20250319,191000,133456060,6190,6190,6190,6190,0
|
|
20250319,190900,133456060,6190,6190,6190,6190,0
|
|
20250319,190800,133456060,6190,6190,6190,6190,0
|
|
20250319,190700,133456060,6190,6190,6190,6190,0
|
|
20250319,190600,133456060,6190,6190,6190,6190,0
|
|
20250319,190500,133456060,6190,6190,6190,6190,0
|
|
20250319,190400,133456060,6190,6190,6190,6190,0
|
|
20250319,190300,133456060,6190,6190,6190,6190,0
|
|
20250319,190200,133456060,6190,6190,6190,6190,0
|
|
20250319,190100,133456060,6190,6190,6190,6190,0
|
|
20250319,190000,133456060,6190,6190,6190,6190,0
|
|
20250319,185900,133456060,6190,6190,6190,6190,0
|
|
20250319,185800,133456060,6190,6190,6190,6190,0
|
|
20250319,185700,133456060,6190,6190,6190,6190,0
|
|
20250319,185600,133456060,6190,6190,6190,6190,0
|
|
20250319,185500,133456060,6190,6190,6190,6190,0
|
|
20250319,185400,133456060,6190,6190,6190,6190,0
|
|
20250319,185300,133456060,6190,6190,6190,6190,0
|
|
20250319,185200,133456060,6190,6190,6190,6190,0
|
|
20250319,185100,133456060,6190,6190,6190,6190,0
|
|
20250319,185000,133456060,6190,6190,6190,6190,0
|
|
20250319,184900,133456060,6190,6190,6190,6190,0
|
|
20250319,184800,133456060,6190,6190,6190,6190,0
|
|
20250319,184700,133456060,6190,6190,6190,6190,0
|
|
20250319,184600,133456060,6190,6190,6190,6190,531
|
|
20250319,184500,133456060,6190,6190,6190,6190,0
|
|
20250319,184400,133456060,6190,6190,6190,6190,0
|
|
20250319,184300,133456060,6190,6190,6190,6190,0
|
|
20250319,184200,133456060,6190,6190,6190,6190,0
|
|
20250319,184100,133456060,6190,6190,6190,6190,0
|
|
20250319,184000,133456060,6190,6190,6190,6190,0
|
|
20250319,183900,133456060,6190,6190,6190,6190,0
|
|
20250319,183800,133456060,6190,6190,6190,6190,0
|
|
20250319,183700,133456060,6190,6190,6190,6190,0
|
|
20250319,183600,133456060,6190,6190,6190,6190,0
|
|
20250319,183500,133456060,6190,6190,6190,6190,0
|
|
20250319,183400,133456060,6190,6190,6190,6190,0
|
|
20250319,183300,133456060,6190,6190,6190,6190,0
|
|
20250319,183200,133456060,6190,6190,6190,6190,0
|
|
20250319,183100,133456060,6190,6190,6190,6190,0
|
|
20250319,183000,133456060,6190,6190,6190,6190,0
|
|
20250319,182900,133456060,6190,6190,6190,6190,0
|
|
20250319,182800,133456060,6190,6190,6190,6190,0
|
|
20250319,182700,133456060,6190,6190,6190,6190,0
|
|
20250319,182600,133456060,6190,6190,6190,6190,0
|
|
20250319,182500,133456060,6190,6190,6190,6190,0
|
|
20250319,182400,133456060,6190,6190,6190,6190,0
|
|
20250319,182300,133456060,6190,6190,6190,6190,0
|
|
20250319,182200,133456060,6190,6190,6190,6190,0
|
|
20250319,182100,133456060,6190,6190,6190,6190,0
|
|
20250319,182000,133456060,6190,6190,6190,6190,0
|
|
20250319,181900,133456060,6190,6190,6190,6190,0
|
|
20250319,181800,133456060,6190,6190,6190,6190,0
|
|
20250319,181700,133456060,6190,6190,6190,6190,0
|
|
20250319,181600,133456060,6190,6190,6190,6190,531
|
|
20250319,181500,133456060,6190,6190,6190,6190,0
|
|
20250319,181400,133456060,6190,6190,6190,6190,0
|
|
20250319,181300,133456060,6190,6190,6190,6190,0
|
|
20250319,181200,133456060,6190,6190,6190,6190,0
|
|
20250319,181100,133456060,6190,6190,6190,6190,0
|
|
20250319,181000,133456060,6190,6190,6190,6190,0
|
|
20250319,180900,133456060,6190,6190,6190,6190,0
|
|
20250319,180800,133456060,6190,6190,6190,6190,0
|
|
20250319,180700,133456060,6190,6190,6190,6190,0
|
|
20250319,180600,133456060,6190,6190,6190,6190,0
|
|
20250319,180500,133456060,6190,6190,6190,6190,0
|
|
20250319,180400,133456060,6190,6190,6190,6190,0
|
|
20250319,180300,133456060,6190,6190,6190,6190,0
|
|
20250319,180200,133456060,6190,6190,6190,6190,0
|
|
20250319,180100,133456060,6190,6190,6190,6190,0
|
|
20250319,180000,133456060,6190,6190,6190,6190,0
|
|
20250319,175900,133456060,6190,6190,6190,6190,0
|
|
20250319,175800,133456060,6190,6190,6190,6190,0
|
|
20250319,175700,133456060,6190,6190,6190,6190,0
|
|
20250319,175600,133456060,6190,6190,6190,6190,0
|
|
20250319,175500,133456060,6190,6190,6190,6190,0
|
|
20250319,175400,133456060,6190,6190,6190,6190,0
|
|
20250319,175300,133456060,6190,6190,6190,6190,0
|
|
20250319,175200,133456060,6190,6190,6190,6190,0
|
|
20250319,175100,133456060,6190,6190,6190,6190,0
|
|
20250319,175000,133456060,6190,6190,6190,6190,0
|
|
20250319,174900,133456060,6190,6190,6190,6190,0
|
|
20250319,174800,133456060,6190,6190,6190,6190,0
|
|
20250319,174700,133456060,6190,6190,6190,6190,0
|
|
20250319,174600,133456060,6190,6190,6190,6190,531
|
|
20250319,174500,133456060,6190,6190,6190,6190,0
|
|
20250319,174400,133456060,6190,6190,6190,6190,0
|
|
20250319,174300,133456060,6190,6190,6190,6190,0
|
|
20250319,174200,133456060,6190,6190,6190,6190,0
|
|
20250319,174100,133456060,6190,6190,6190,6190,0
|
|
20250319,174000,133456060,6190,6190,6190,6190,0
|
|
20250319,173900,133456060,6190,6190,6190,6190,0
|
|
20250319,173800,133456060,6190,6190,6190,6190,0
|
|
20250319,173700,133456060,6190,6190,6190,6190,0
|
|
20250319,173600,133456060,6190,6190,6190,6190,0
|
|
20250319,173500,133456060,6190,6190,6190,6190,0
|
|
20250319,173400,133456060,6190,6190,6190,6190,0
|
|
20250319,173300,133456060,6190,6190,6190,6190,0
|
|
20250319,173200,133456060,6190,6190,6190,6190,0
|
|
20250319,173100,133456060,6190,6190,6190,6190,0
|
|
20250319,173000,133456060,6190,6190,6190,6190,0
|
|
20250319,172900,133456060,6190,6190,6190,6190,0
|
|
20250319,172800,133456060,6190,6190,6190,6190,0
|
|
20250319,172700,133456060,6190,6190,6190,6190,0
|
|
20250319,172600,133456060,6190,6190,6190,6190,0
|
|
20250319,172500,133456060,6190,6190,6190,6190,0
|
|
20250319,172400,133456060,6190,6190,6190,6190,0
|
|
20250319,172300,133456060,6190,6190,6190,6190,0
|
|
20250319,172200,133456060,6190,6190,6190,6190,0
|
|
20250319,172100,133456060,6190,6190,6190,6190,0
|
|
20250319,172000,133456060,6190,6190,6190,6190,0
|
|
20250319,171900,133456060,6190,6190,6190,6190,0
|
|
20250319,171800,133456060,6190,6190,6190,6190,0
|
|
20250319,171700,133456060,6190,6190,6190,6190,0
|
|
20250319,171600,133456060,6190,6190,6190,6190,531
|
|
20250319,171500,133456060,6190,6190,6190,6190,0
|
|
20250319,171400,133456060,6190,6190,6190,6190,0
|
|
20250319,171300,133456060,6190,6190,6190,6190,0
|
|
20250319,171200,133456060,6190,6190,6190,6190,0
|
|
20250319,171100,133456060,6190,6190,6190,6190,0
|
|
20250319,171000,133456060,6190,6190,6190,6190,0
|
|
20250319,170900,133456060,6190,6190,6190,6190,0
|
|
20250319,170800,133456060,6190,6190,6190,6190,0
|
|
20250319,170700,133456060,6190,6190,6190,6190,0
|
|
20250319,170600,133456060,6190,6190,6190,6190,0
|
|
20250319,170500,133456060,6190,6190,6190,6190,0
|
|
20250319,170400,133456060,6190,6190,6190,6190,0
|
|
20250319,170300,133456060,6190,6190,6190,6190,0
|
|
20250319,170200,133456060,6190,6190,6190,6190,0
|
|
20250319,170100,133456060,6190,6190,6190,6190,0
|
|
20250319,170000,133456060,6190,6190,6190,6190,0
|
|
20250319,165900,133456060,6190,6190,6190,6190,0
|
|
20250319,165800,133456060,6190,6190,6190,6190,0
|
|
20250319,165700,133456060,6190,6190,6190,6190,0
|
|
20250319,165600,133456060,6190,6190,6190,6190,0
|
|
20250319,165500,133456060,6190,6190,6190,6190,0
|
|
20250319,165400,133456060,6190,6190,6190,6190,0
|
|
20250319,165300,133456060,6190,6190,6190,6190,0
|
|
20250319,165200,133456060,6190,6190,6190,6190,0
|
|
20250319,165100,133456060,6190,6190,6190,6190,0
|
|
20250319,165000,133456060,6190,6190,6190,6190,0
|
|
20250319,164900,133456060,6190,6190,6190,6190,0
|
|
20250319,164800,133456060,6190,6190,6190,6190,0
|
|
20250319,164700,133456060,6190,6190,6190,6190,0
|
|
20250319,164600,133456060,6190,6190,6190,6190,531
|
|
20250319,164500,133456060,6190,6190,6190,6190,0
|
|
20250319,164400,133456060,6190,6190,6190,6190,0
|
|
20250319,164300,133456060,6190,6190,6190,6190,0
|
|
20250319,164200,133456060,6190,6190,6190,6190,0
|
|
20250319,164100,133456060,6190,6190,6190,6190,0
|
|
20250319,164000,133456060,6190,6190,6190,6190,0
|
|
20250319,163900,133456060,6190,6190,6190,6190,0
|
|
20250319,163800,133456060,6190,6190,6190,6190,0
|
|
20250319,163700,133456060,6190,6190,6190,6190,0
|
|
20250319,163600,133456060,6190,6190,6190,6190,0
|
|
20250319,163500,133456060,6190,6190,6190,6190,0
|
|
20250319,163400,133456060,6190,6190,6190,6190,0
|
|
20250319,163300,133456060,6190,6190,6190,6190,0
|
|
20250319,163200,133456060,6190,6190,6190,6190,0
|
|
20250319,163100,133456060,6190,6190,6190,6190,0
|
|
20250319,163000,133456060,6190,6190,6190,6190,0
|
|
20250319,162900,133456060,6190,6190,6190,6190,0
|
|
20250319,162800,133456060,6190,6190,6190,6190,0
|
|
20250319,162700,133456060,6190,6190,6190,6190,0
|
|
20250319,162600,133456060,6190,6190,6190,6190,0
|
|
20250319,162500,133456060,6190,6190,6190,6190,0
|
|
20250319,162400,133456060,6190,6190,6190,6190,0
|
|
20250319,162300,133456060,6190,6190,6190,6190,0
|
|
20250319,162200,133456060,6190,6190,6190,6190,0
|
|
20250319,162100,133456060,6190,6190,6190,6190,0
|
|
20250319,162000,133456060,6190,6190,6190,6190,0
|
|
20250319,161900,133456060,6190,6190,6190,6190,0
|
|
20250319,161800,133456060,6190,6190,6190,6190,0
|
|
20250319,161700,133456060,6190,6190,6190,6190,0
|
|
20250319,161600,133456060,6190,6190,6190,6190,531
|
|
20250319,161500,133456060,6190,6190,6190,6190,0
|
|
20250319,161400,133456060,6190,6190,6190,6190,0
|
|
20250319,161300,133456060,6190,6190,6190,6190,0
|
|
20250319,161200,133456060,6190,6190,6190,6190,0
|
|
20250319,161100,133456060,6190,6190,6190,6190,0
|
|
20250319,161000,133456060,6190,6190,6190,6190,0
|
|
20250319,160900,133456060,6190,6190,6190,6190,0
|
|
20250319,160800,133456060,6190,6190,6190,6190,0
|
|
20250319,160700,133456060,6190,6190,6190,6190,0
|
|
20250319,160600,133456060,6190,6190,6190,6190,0
|
|
20250319,160500,133456060,6190,6190,6190,6190,0
|
|
20250319,160400,133456060,6190,6190,6190,6190,0
|
|
20250319,160300,133456060,6190,6190,6190,6190,0
|
|
20250319,160200,133456060,6190,6190,6190,6190,0
|
|
20250319,160100,133456060,6190,6190,6190,6190,0
|
|
20250319,160000,133456060,6190,6190,6190,6190,0
|
|
20250319,155900,133456060,6190,6190,6190,6190,0
|
|
20250319,155800,133456060,6190,6190,6190,6190,0
|
|
20250319,155700,133456060,6190,6190,6190,6190,0
|
|
20250319,155600,133456060,6190,6190,6190,6190,0
|
|
20250319,155500,133456060,6190,6190,6190,6190,0
|
|
20250319,155400,133456060,6190,6190,6190,6190,0
|
|
20250319,155300,133456060,6190,6190,6190,6190,0
|
|
20250319,155200,133456060,6190,6190,6190,6190,0
|
|
20250319,155100,133456060,6190,6190,6190,6190,0
|
|
20250319,155000,133456060,6190,6190,6190,6190,0
|
|
20250319,154900,133456060,6190,6190,6190,6190,0
|
|
20250319,154800,133456060,6190,6190,6190,6190,0
|
|
20250319,154700,133456060,6190,6190,6190,6190,0
|
|
20250319,154600,133456060,6190,6190,6190,6190,531
|
|
20250319,154500,133456060,6190,6190,6190,6190,0
|
|
20250319,154400,133456060,6190,6190,6190,6190,0
|
|
20250319,154300,133456060,6190,6190,6190,6190,0
|
|
20250319,154200,133456060,6190,6190,6190,6190,0
|
|
20250319,154100,133456060,6190,6190,6190,6190,0
|
|
20250319,154000,133456060,6190,6190,6190,6190,0
|
|
20250319,153900,133456060,6190,6190,6190,6190,0
|
|
20250319,153800,133456060,6190,6190,6190,6190,0
|
|
20250319,153700,133456060,6190,6190,6190,6190,0
|
|
20250319,153600,133456060,6190,6190,6190,6190,0
|
|
20250319,153500,133456060,6190,6190,6190,6190,0
|
|
20250319,153400,133456060,6190,6190,6190,6190,0
|
|
20250319,153300,133456060,6190,6190,6190,6190,0
|
|
20250319,153200,133456060,6190,6190,6190,6190,0
|
|
20250319,153100,133456060,6190,6190,6190,6190,0
|
|
20250319,153000,133456060,6190,6190,6190,6190,531
|
|
20250319,152900,130169170,6190,6190,6190,6190,0
|
|
20250319,152800,130169170,6190,6190,6190,6190,0
|
|
20250319,152700,130169170,6190,6190,6190,6190,0
|
|
20250319,152600,130169170,6190,6190,6190,6190,0
|
|
20250319,152500,130169170,6190,6190,6190,6190,0
|
|
20250319,152400,130169170,6190,6190,6190,6190,0
|
|
20250319,152300,130169170,6190,6190,6190,6190,0
|
|
20250319,152200,130169170,6190,6190,6190,6190,0
|
|
20250319,152100,130169170,6190,6190,6190,6190,0
|
|
20250319,152000,130169170,6190,6190,6190,6190,0
|
|
20250319,151900,130169170,6190,6190,6190,6190,0
|
|
20250319,151800,130169170,6190,6160,6190,6160,100
|
|
20250319,151700,129552070,6160,6150,6160,6150,120
|
|
20250319,151600,128813190,6170,6140,6170,6140,150
|
|
20250319,151500,127889670,6090,6100,6100,6090,150
|
|
20250319,151400,126975500,6180,6110,6180,6090,416
|
|
20250319,151300,124435700,6190,6190,6190,6190,0
|
|
20250319,151200,124435700,6190,6160,6190,6160,200
|
|
20250319,151100,123200790,6180,6180,6180,6180,0
|
|
20250319,151000,123200790,6180,6140,6180,6140,50
|
|
20250319,150900,122893390,6140,6090,6140,6090,120
|
|
20250319,150800,122161840,6150,6140,6150,6100,303
|
|
20250319,150700,120313010,6210,6210,6210,6210,0
|
|
20250319,150600,120313010,6210,6210,6210,6210,0
|
|
20250319,150500,120313010,6210,6210,6210,6210,0
|
|
20250319,150400,120313010,6210,6210,6210,6210,0
|
|
20250319,150300,120313010,6210,6210,6210,6210,0
|
|
20250319,150200,120313010,6210,6210,6210,6210,0
|
|
20250319,150100,120313010,6210,6210,6210,6210,0
|
|
20250319,150000,120313010,6210,6210,6210,6210,0
|
|
20250319,145900,120313010,6210,6210,6210,6210,0
|
|
20250319,145800,120313010,6210,6210,6210,6210,0
|
|
20250319,145700,120313010,6210,6210,6210,6210,0
|
|
20250319,145600,120313010,6210,6210,6210,6210,0
|
|
20250319,145500,120313010,6210,6210,6210,6210,0
|
|
20250319,145400,120313010,6210,6210,6210,6210,0
|
|
20250319,145300,120313010,6210,6210,6210,6210,0
|
|
20250319,145200,120313010,6210,6210,6210,6210,0
|
|
20250319,145100,120313010,6210,6200,6210,6200,30
|
|
20250319,145000,120126730,6210,6210,6210,6210,0
|
|
20250319,144900,120126730,6210,6210,6210,6210,0
|
|
20250319,144800,120126730,6210,6210,6210,6210,0
|
|
20250319,144700,120126730,6210,6210,6210,6210,0
|
|
20250319,144600,120126730,6210,6210,6210,6210,0
|
|
20250319,144500,120126730,6210,6210,6210,6210,0
|
|
20250319,144400,120126730,6210,6210,6210,6210,0
|
|
20250319,144300,120126730,6210,6210,6210,6210,0
|
|
20250319,144200,120126730,6210,6210,6210,6210,0
|
|
20250319,144100,120126730,6210,6210,6210,6210,0
|
|
20250319,144000,120126730,6210,6210,6210,6210,0
|
|
20250319,143900,120126730,6210,6150,6210,6150,200
|
|
20250319,143800,118892730,6150,6150,6150,6150,0
|
|
20250319,143700,118892730,6150,6150,6150,6150,0
|
|
20250319,143600,118892730,6150,6100,6150,6100,101
|
|
20250319,143500,118276580,6150,6150,6150,6150,0
|
|
20250319,143400,118276580,6150,6100,6150,6100,101
|
|
20250319,143300,117660430,6160,6160,6160,6160,0
|
|
20250319,143200,117660430,6160,6160,6160,6160,0
|
|
20250319,143100,117660430,6160,6100,6160,6080,601
|
|
20250319,143000,113994530,6120,6160,6160,6100,722
|
|
20250319,142900,109580850,6210,6210,6210,6210,21
|
|
20250319,142800,109450440,6210,6210,6220,6210,33
|
|
20250319,142700,109245470,6210,6210,6210,6210,0
|
|
20250319,142600,109245470,6210,6210,6210,6210,0
|
|
20250319,142500,109245470,6210,6210,6210,6210,0
|
|
20250319,142400,109245470,6210,6210,6210,6210,0
|
|
20250319,142300,109245470,6210,6210,6210,6210,0
|
|
20250319,142200,109245470,6210,6160,6210,6160,21
|
|
20250319,142100,109116060,6220,6220,6220,6220,0
|
|
20250319,142000,109116060,6220,6220,6220,6220,0
|
|
20250319,141900,109116060,6220,6220,6220,6220,0
|
|
20250319,141800,109116060,6220,6220,6220,6220,0
|
|
20250319,141700,109116060,6220,6220,6220,6220,0
|
|
20250319,141600,109116060,6220,6220,6220,6220,0
|
|
20250319,141500,109116060,6220,6220,6220,6220,0
|
|
20250319,141400,109116060,6220,6220,6220,6220,0
|
|
20250319,141300,109116060,6220,6220,6220,6220,0
|
|
20250319,141200,109116060,6220,6220,6220,6220,0
|
|
20250319,141100,109116060,6220,6220,6220,6220,0
|
|
20250319,141000,109116060,6220,6220,6220,6220,0
|
|
20250319,140900,109116060,6220,6220,6220,6220,0
|
|
20250319,140800,109116060,6220,6190,6220,6150,81
|
|
20250319,140700,108615900,6240,6240,6240,6240,0
|
|
20250319,140600,108615900,6240,6240,6240,6240,0
|
|
20250319,140500,108615900,6240,6240,6240,6240,0
|
|
20250319,140400,108615900,6240,6240,6240,6240,0
|
|
20250319,140300,108615900,6240,6240,6240,6240,0
|
|
20250319,140200,108615900,6240,6240,6240,6240,0
|
|
20250319,140100,108615900,6240,6240,6240,6240,0
|
|
20250319,140000,108615900,6240,6240,6240,6240,1
|
|
20250319,135900,108609660,6190,6190,6190,6190,50
|
|
20250319,135800,108300160,6230,6230,6230,6230,50
|
|
20250319,135700,107988660,6240,6240,6240,6240,0
|
|
20250319,135600,107988660,6240,6240,6240,6240,0
|
|
20250319,135500,107988660,6240,6240,6240,6240,0
|
|
20250319,135400,107988660,6240,6240,6240,6240,0
|
|
20250319,135300,107988660,6240,6240,6240,6240,0
|
|
20250319,135200,107988660,6240,6240,6240,6240,0
|
|
20250319,135100,107988660,6240,6240,6240,6240,0
|
|
20250319,135000,107988660,6240,6240,6240,6240,0
|
|
20250319,134900,107988660,6240,6240,6240,6240,0
|
|
20250319,134800,107988660,6240,6240,6240,6240,0
|
|
20250319,134700,107988660,6240,6240,6240,6240,0
|
|
20250319,134600,107988660,6240,6240,6240,6240,0
|
|
20250319,134500,107988660,6240,6240,6240,6240,0
|
|
20250319,134400,107988660,6240,6240,6240,6240,0
|
|
20250319,134300,107988660,6240,6240,6240,6240,0
|
|
20250319,134200,107988660,6240,6240,6240,6240,0
|
|
20250319,134100,107988660,6240,6240,6240,6240,0
|
|
20250319,134000,107988660,6240,6240,6240,6240,0
|
|
20250319,133900,107988660,6240,6240,6240,6240,0
|
|
20250319,133800,107988660,6240,6240,6240,6240,0
|
|
20250319,133700,107988660,6240,6240,6240,6240,0
|
|
20250319,133600,107988660,6240,6240,6240,6240,0
|
|
20250319,133500,107988660,6240,6240,6240,6240,0
|
|
20250319,133400,107988660,6240,6240,6240,6240,0
|
|
20250319,133300,107988660,6240,6240,6240,6240,0
|
|
20250319,133200,107988660,6240,6240,6240,6240,0
|
|
20250319,133100,107988660,6240,6240,6240,6240,1
|
|
20250319,133000,107982420,6200,6200,6200,6200,1
|
|
20250319,132900,107976220,6240,6240,6240,6240,0
|
|
20250319,132800,107976220,6240,6240,6240,6240,0
|
|
20250319,132700,107976220,6240,6240,6240,6240,0
|
|
20250319,132600,107976220,6240,6240,6240,6240,0
|
|
20250319,132500,107976220,6240,6240,6240,6240,0
|
|
20250319,132400,107976220,6240,6240,6240,6240,0
|
|
20250319,132300,107976220,6240,6240,6240,6240,0
|
|
20250319,132200,107976220,6240,6240,6240,6240,0
|
|
20250319,132100,107976220,6240,6240,6240,6240,0
|
|
20250319,132000,107976220,6240,6240,6240,6240,0
|
|
20250319,131900,107976220,6240,6240,6240,6240,0
|
|
20250319,131800,107976220,6240,6240,6240,6240,0
|
|
20250319,131700,107976220,6240,6200,6240,6120,326
|
|
20250319,131600,105970450,6240,6240,6240,6240,0
|
|
20250319,131500,105970450,6240,6240,6240,6240,0
|
|
20250319,131400,105970450,6240,6240,6240,6240,0
|
|
20250319,131300,105970450,6240,6240,6240,6240,0
|
|
20250319,131200,105970450,6240,6240,6240,6240,0
|
|
20250319,131100,105970450,6240,6240,6240,6240,0
|
|
20250319,131000,105970450,6240,6240,6240,6240,0
|
|
20250319,130900,105970450,6240,6240,6240,6240,0
|
|
20250319,130800,105970450,6240,6240,6240,6240,0
|
|
20250319,130700,105970450,6240,6240,6240,6240,0
|
|
20250319,130600,105970450,6240,6240,6240,6240,0
|
|
20250319,130500,105970450,6240,6240,6240,6240,0
|
|
20250319,130400,105970450,6240,6240,6240,6240,0
|
|
20250319,130300,105970450,6240,6240,6240,6240,0
|
|
20250319,130200,105970450,6240,6240,6240,6240,0
|
|
20250319,130100,105970450,6240,6240,6240,6240,0
|
|
20250319,130000,105970450,6240,6240,6240,6240,0
|
|
20250319,125900,105970450,6240,6240,6240,6240,0
|
|
20250319,125800,105970450,6240,6240,6240,6240,0
|
|
20250319,125700,105970450,6240,6240,6240,6240,0
|
|
20250319,125600,105970450,6240,6210,6240,6200,110
|
|
20250319,125500,105287950,6240,6240,6240,6240,0
|
|
20250319,125400,105287950,6240,6240,6240,6240,0
|
|
20250319,125300,105287950,6240,6240,6240,6240,0
|
|
20250319,125200,105287950,6240,6240,6240,6240,6
|
|
20250319,125100,105250510,6300,6300,6300,6300,0
|
|
20250319,125000,105250510,6300,6300,6300,6300,0
|
|
20250319,124900,105250510,6300,6300,6300,6300,0
|
|
20250319,124800,105250510,6300,6300,6300,6300,0
|
|
20250319,124700,105250510,6300,6300,6300,6300,0
|
|
20250319,124600,105250510,6300,6300,6300,6300,0
|
|
20250319,124500,105250510,6300,6300,6300,6300,0
|
|
20250319,124400,105250510,6300,6300,6300,6300,0
|
|
20250319,124300,105250510,6300,6260,6300,6210,66
|
|
20250319,124200,104838560,6290,6290,6290,6290,0
|
|
20250319,124100,104838560,6290,6290,6300,6290,32
|
|
20250319,124000,104637270,6300,6300,6300,6300,0
|
|
20250319,123900,104637270,6300,6300,6300,6300,0
|
|
20250319,123800,104637270,6300,6300,6300,6300,0
|
|
20250319,123700,104637270,6300,6300,6300,6300,0
|
|
20250319,123600,104637270,6300,6300,6300,6300,19
|
|
20250319,123500,104517570,6300,6300,6300,6300,0
|
|
20250319,123400,104517570,6300,6300,6300,6300,0
|
|
20250319,123300,104517570,6300,6300,6300,6300,0
|
|
20250319,123200,104517570,6300,6300,6300,6300,0
|
|
20250319,123100,104517570,6300,6300,6300,6300,0
|
|
20250319,123000,104517570,6300,6300,6300,6300,0
|
|
20250319,122900,104517570,6300,6300,6300,6300,0
|
|
20250319,122800,104517570,6300,6300,6300,6300,0
|
|
20250319,122700,104517570,6300,6300,6300,6300,0
|
|
20250319,122600,104517570,6300,6300,6300,6300,0
|
|
20250319,122500,104517570,6300,6300,6300,6300,0
|
|
20250319,122400,104517570,6300,6300,6300,6300,0
|
|
20250319,122300,104517570,6300,6260,6300,6260,5
|
|
20250319,122200,104486230,6300,6300,6300,6300,0
|
|
20250319,122100,104486230,6300,6300,6300,6300,0
|
|
20250319,122000,104486230,6300,6300,6300,6300,0
|
|
20250319,121900,104486230,6300,6300,6300,6300,0
|
|
20250319,121800,104486230,6300,6300,6300,6300,0
|
|
20250319,121700,104486230,6300,6300,6300,6300,1
|
|
20250319,121600,104479930,6320,6320,6320,6320,1
|
|
20250319,121500,104473610,6340,6340,6340,6340,0
|
|
20250319,121400,104473610,6340,6340,6340,6340,0
|
|
20250319,121300,104473610,6340,6340,6340,6340,0
|
|
20250319,121200,104473610,6340,6340,6340,6340,0
|
|
20250319,121100,104473610,6340,6340,6340,6340,4
|
|
20250319,121000,104448250,6350,6350,6350,6350,0
|
|
20250319,120900,104448250,6350,6350,6350,6350,0
|
|
20250319,120800,104448250,6350,6350,6350,6350,0
|
|
20250319,120700,104448250,6350,6350,6350,6350,0
|
|
20250319,120600,104448250,6350,6350,6350,6350,0
|
|
20250319,120500,104448250,6350,6350,6350,6350,0
|
|
20250319,120400,104448250,6350,6350,6350,6350,0
|
|
20250319,120300,104448250,6350,6350,6350,6350,0
|
|
20250319,120200,104448250,6350,6350,6350,6350,0
|
|
20250319,120100,104448250,6350,6350,6350,6350,1100
|
|
20250319,120000,97463250,6350,6350,6350,6350,0
|
|
20250319,115900,97463250,6350,6350,6350,6350,0
|
|
20250319,115800,97463250,6350,6350,6350,6350,0
|
|
20250319,115700,97463250,6350,6350,6350,6350,0
|
|
20250319,115600,97463250,6350,6350,6350,6350,0
|
|
20250319,115500,97463250,6350,6350,6350,6350,0
|
|
20250319,115400,97463250,6350,6350,6350,6350,0
|
|
20250319,115300,97463250,6350,6350,6350,6350,10
|
|
20250319,115200,97399750,6350,6350,6350,6350,0
|
|
20250319,115100,97399750,6350,6350,6350,6350,0
|
|
20250319,115000,97399750,6350,6350,6350,6350,0
|
|
20250319,114900,97399750,6350,6350,6350,6350,0
|
|
20250319,114800,97399750,6350,6350,6350,6350,0
|
|
20250319,114700,97399750,6350,6350,6350,6350,0
|
|
20250319,114600,97399750,6350,6350,6350,6350,0
|
|
20250319,114500,97399750,6350,6350,6350,6350,0
|
|
20250319,114400,97399750,6350,6340,6350,6340,100
|
|
20250319,114300,96765060,6350,6350,6350,6350,0
|
|
20250319,114200,96765060,6350,6350,6350,6350,3
|
|
20250319,114100,96746010,6320,6320,6320,6320,0
|
|
20250319,114000,96746010,6320,6320,6320,6320,0
|
|
20250319,113900,96746010,6320,6320,6320,6320,0
|
|
20250319,113800,96746010,6320,6320,6320,6320,0
|
|
20250319,113700,96746010,6320,6320,6320,6320,3
|
|
20250319,113600,96727050,6350,6320,6350,6320,3
|
|
20250319,113500,96708030,6350,6350,6350,6350,0
|
|
20250319,113400,96708030,6350,6350,6350,6350,0
|
|
20250319,113300,96708030,6350,6350,6350,6350,0
|
|
20250319,113200,96708030,6350,6350,6350,6350,0
|
|
20250319,113100,96708030,6350,6350,6350,6350,0
|
|
20250319,113000,96708030,6350,6350,6350,6350,97
|
|
20250319,112900,96092080,6320,6320,6320,6320,0
|
|
20250319,112800,96092080,6320,6320,6320,6320,8
|
|
20250319,112700,96041520,6320,6320,6320,6320,0
|
|
20250319,112600,96041520,6320,6320,6320,6320,0
|
|
20250319,112500,96041520,6320,6320,6320,6320,0
|
|
20250319,112400,96041520,6320,6320,6320,6320,0
|
|
20250319,112300,96041520,6320,6310,6320,6310,2
|
|
20250319,112200,96028890,6300,6280,6300,6280,10
|
|
20250319,112100,95966030,6280,6280,6280,6280,1
|
|
20250319,112000,95959750,6270,6260,6270,6260,71
|
|
20250319,111900,95515280,6320,6320,6320,6320,0
|
|
20250319,111800,95515280,6320,6320,6320,6320,0
|
|
20250319,111700,95515280,6320,6320,6320,6320,0
|
|
20250319,111600,95515280,6320,6320,6320,6320,0
|
|
20250319,111500,95515280,6320,6330,6330,6260,401
|
|
20250319,111400,92995440,6370,6370,6370,6370,0
|
|
20250319,111300,92995440,6370,6340,6440,6330,216
|
|
20250319,111200,91625950,6440,6430,6440,6260,154
|
|
20250319,111100,90637440,6330,6260,6440,6200,144
|
|
20250319,111000,89731090,6250,6250,6250,6250,555
|
|
20250319,110900,86262340,6250,6210,6250,6210,500
|
|
20250319,110800,83146740,6250,6200,6250,6200,700
|
|
20250319,110700,78793060,6220,6220,6220,6220,0
|
|
20250319,110600,78793060,6220,6220,6220,6220,0
|
|
20250319,110500,78793060,6220,6220,6220,6220,0
|
|
20250319,110400,78793060,6220,6220,6220,6220,0
|
|
20250319,110300,78793060,6220,6220,6220,6220,0
|
|
20250319,110200,78793060,6220,6220,6220,6220,0
|
|
20250319,110100,78793060,6220,6220,6220,6220,0
|
|
20250319,110000,78793060,6220,6220,6220,6220,0
|
|
20250319,105900,78793060,6220,6190,6220,6190,120
|
|
20250319,105800,78049720,6180,6170,6180,6170,362
|
|
20250319,105700,75813710,6180,6150,6180,6150,350
|
|
20250319,105600,73655140,6170,6170,6170,6170,0
|
|
20250319,105500,73655140,6170,6170,6170,6170,0
|
|
20250319,105400,73655140,6170,6140,6170,6140,400
|
|
20250319,105300,71196510,6140,6120,6140,6120,150
|
|
20250319,105200,70277460,6130,6130,6130,6130,0
|
|
20250319,105100,70277460,6130,6080,6130,6080,2
|
|
20250319,105000,70265250,6130,6090,6130,6090,800
|
|
20250319,104900,65381840,6100,6070,6100,6070,400
|
|
20250319,104800,62946930,6090,6090,6090,6090,0
|
|
20250319,104700,62946930,6090,6090,6090,6090,0
|
|
20250319,104600,62946930,6090,6070,6090,6070,121
|
|
20250319,104500,62212320,6070,6040,6070,6030,802
|
|
20250319,104400,57375160,6100,6070,6100,6070,312
|
|
20250319,104300,55477780,6070,6040,6070,6040,645
|
|
20250319,104200,51566830,6000,6070,6100,6000,1285
|
|
20250319,104100,43819850,6070,6080,6090,6000,1299
|
|
20250319,104000,36005860,6010,6050,6050,6010,700
|
|
20250319,103900,31790480,6100,6100,6100,6100,0
|
|
20250319,103800,31790480,6100,6080,6100,6080,268
|
|
20250319,103700,30159600,6080,6080,6080,6080,0
|
|
20250319,103600,30159600,6080,6080,6080,6080,0
|
|
20250319,103500,30159600,6080,6080,6080,6080,0
|
|
20250319,103400,30159600,6080,6080,6080,6080,0
|
|
20250319,103300,30159600,6080,6080,6080,6080,0
|
|
20250319,103200,30159600,6080,6080,6080,6080,0
|
|
20250319,103100,30159600,6080,6080,6080,6080,0
|
|
20250319,103000,30159600,6080,6080,6080,6080,0
|
|
20250319,102900,30159600,6080,6080,6080,6080,0
|
|
20250319,102800,30159600,6080,6070,6080,6070,200
|
|
20250319,102700,28944350,6070,6070,6070,6070,0
|
|
20250319,102600,28944350,6070,6070,6070,6070,0
|
|
20250319,102500,28944350,6070,6070,6070,6070,0
|
|
20250319,102400,28944350,6070,6070,6070,6070,0
|
|
20250319,102300,28944350,6070,6020,6070,6010,124
|
|
20250319,102200,28198680,6090,6090,6090,6090,0
|
|
20250319,102100,28198680,6090,6090,6090,6090,0
|
|
20250319,102000,28198680,6090,6050,6090,6050,300
|
|
20250319,101900,26382680,6050,6050,6050,6050,1100
|
|
20250319,101800,19727680,6040,6040,6040,6040,20
|
|
20250319,101700,19606880,6090,6090,6090,6090,0
|
|
20250319,101600,19606880,6090,6090,6090,6090,0
|
|
20250319,101500,19606880,6090,6090,6090,6090,1
|
|
20250319,101400,19600790,6050,6050,6050,6050,20
|
|
20250319,101300,19479790,6120,6120,6120,6120,0
|
|
20250319,101200,19479790,6120,6120,6120,6120,0
|
|
20250319,101100,19479790,6120,6120,6120,6120,0
|
|
20250319,101000,19479790,6120,6080,6120,6000,927
|
|
20250319,100900,13887480,6130,6130,6130,6130,3
|
|
20250319,100800,13869090,6130,6130,6130,6130,0
|
|
20250319,100700,13869090,6130,6130,6130,6130,0
|
|
20250319,100600,13869090,6130,6130,6130,6130,0
|
|
20250319,100500,13869090,6130,6130,6130,6130,0
|
|
20250319,100400,13869090,6130,6130,6130,6130,0
|
|
20250319,100300,13869090,6130,6130,6130,6130,0
|
|
20250319,100200,13869090,6130,6100,6130,6100,200
|
|
20250319,100100,12648670,6100,6100,6100,6100,1
|
|
20250319,100000,12642570,6080,6070,6080,6070,2
|
|
20250319,095900,12630420,6100,6100,6100,6100,0
|
|
20250319,095800,12630420,6100,6100,6100,6100,0
|
|
20250319,095700,12630420,6100,6100,6100,6100,0
|
|
20250319,095600,12630420,6100,6100,6100,6100,0
|
|
20250319,095500,12630420,6100,6090,6100,6090,100
|
|
20250319,095400,12021300,6090,6090,6090,6090,0
|
|
20250319,095300,12021300,6090,6090,6090,6090,10
|
|
20250319,095200,11960400,6100,6100,6100,6100,0
|
|
20250319,095100,11960400,6100,6060,6100,6050,76
|
|
20250319,095000,11498430,6040,6050,6050,6040,158
|
|
20250319,094900,10543260,6100,6100,6100,6100,0
|
|
20250319,094800,10543260,6100,6100,6100,6100,0
|
|
20250319,094700,10543260,6100,6100,6100,6100,0
|
|
20250319,094600,10543260,6100,6100,6100,6100,0
|
|
20250319,094500,10543260,6100,6100,6110,6100,41
|
|
20250319,094400,10293080,6100,6100,6100,6100,1
|
|
20250319,094300,10286980,6110,6110,6110,6110,0
|
|
20250319,094200,10286980,6110,6110,6110,6110,0
|
|
20250319,094100,10286980,6110,6100,6110,6100,30
|
|
20250319,094000,10103940,6100,6100,6100,6090,3
|
|
20250319,093900,10085650,6090,6090,6090,6090,0
|
|
20250319,093800,10085650,6090,6090,6090,6090,30
|
|
20250319,093700,9902950,6100,6100,6100,6100,0
|
|
20250319,093600,9902950,6100,6100,6100,6100,1
|
|
20250319,093500,9896850,6130,6130,6130,6130,0
|
|
20250319,093400,9896850,6130,6130,6130,6130,0
|
|
20250319,093300,9896850,6130,6130,6130,6130,0
|
|
20250319,093200,9896850,6130,6130,6130,6130,0
|
|
20250319,093100,9896850,6130,6130,6130,6130,1
|
|
20250319,093000,9890720,6080,6140,6140,6010,498
|
|
20250319,092900,6883910,6100,6110,6140,6100,620
|
|
20250319,092800,3101850,6100,6100,6100,6100,100
|
|
20250319,092700,2491850,6120,6120,6120,6120,27
|
|
20250319,092600,2326610,6160,6160,6160,6160,0
|
|
20250319,092500,2326610,6160,6160,6160,6160,0
|
|
20250319,092400,2326610,6160,6160,6160,6160,0
|
|
20250319,092300,2326610,6160,6160,6160,6160,1
|
|
20250319,092200,2320450,6120,6120,6120,6120,0
|
|
20250319,092100,2320450,6120,6120,6120,6120,0
|
|
20250319,092000,2320450,6120,6120,6120,6120,24
|
|
20250319,091900,2173570,6140,6140,6140,6140,0
|
|
20250319,091800,2173570,6140,6140,6140,6140,0
|
|
20250319,091700,2173570,6140,6140,6140,6140,0
|
|
20250319,091600,2173570,6140,6140,6140,6140,95
|
|
20250319,091500,1590270,6140,6140,6140,6140,200
|
|
20250319,091400,362270,6140,6140,6140,6140,0
|
|
20250319,091300,362270,6140,6140,6140,6140,2
|
|
20250319,091200,349990,6140,6150,6150,6140,3
|
|
20250319,091100,331560,6140,6140,6140,6140,0
|
|
20250319,091000,331560,6140,6140,6140,6140,0
|
|
20250319,090900,331560,6140,6140,6140,6140,0
|
|
20250319,090800,331560,6140,6140,6140,6140,0
|
|
20250319,090700,331560,6140,6140,6140,6140,0
|
|
20250319,090600,331560,6140,6140,6140,6140,0
|
|
20250319,090500,331560,6140,6140,6140,6140,0
|
|
20250319,090400,331560,6140,6140,6140,6140,0
|
|
20250319,090300,331560,6140,6140,6140,6140,0
|
|
20250319,090200,331560,6140,6140,6140,6140,0
|
|
20250319,090100,331560,6140,6140,6140,6140,54
|
|
20250319,090000,0,6140,6140,6140,6140,0
|