679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,201600,89427100,6120,6120,6120,6120,400
|
|
20250321,201500,89427100,6120,6120,6120,6120,0
|
|
20250321,201400,89427100,6120,6120,6120,6120,0
|
|
20250321,201300,89427100,6120,6120,6120,6120,0
|
|
20250321,201200,89427100,6120,6120,6120,6120,0
|
|
20250321,201100,89427100,6120,6120,6120,6120,0
|
|
20250321,201000,89427100,6120,6120,6120,6120,0
|
|
20250321,200900,89427100,6120,6120,6120,6120,0
|
|
20250321,200800,89427100,6120,6120,6120,6120,0
|
|
20250321,200700,89427100,6120,6120,6120,6120,0
|
|
20250321,200600,89427100,6120,6120,6120,6120,0
|
|
20250321,200500,89427100,6120,6120,6120,6120,0
|
|
20250321,200400,89427100,6120,6120,6120,6120,0
|
|
20250321,200300,89427100,6120,6120,6120,6120,0
|
|
20250321,200200,89427100,6120,6120,6120,6120,0
|
|
20250321,200100,89427100,6120,6120,6120,6120,0
|
|
20250321,200000,89427100,6120,6120,6120,6120,0
|
|
20250321,195900,89427100,6120,6120,6120,6120,0
|
|
20250321,195800,89427100,6120,6120,6120,6120,0
|
|
20250321,195700,89427100,6120,6120,6120,6120,0
|
|
20250321,195600,89427100,6120,6120,6120,6120,0
|
|
20250321,195500,89427100,6120,6120,6120,6120,0
|
|
20250321,195400,89427100,6120,6120,6120,6120,0
|
|
20250321,195300,89427100,6120,6120,6120,6120,0
|
|
20250321,195200,89427100,6120,6120,6120,6120,0
|
|
20250321,195100,89427100,6120,6120,6120,6120,0
|
|
20250321,195000,89427100,6120,6120,6120,6120,0
|
|
20250321,194900,89427100,6120,6120,6120,6120,0
|
|
20250321,194800,89427100,6120,6120,6120,6120,0
|
|
20250321,194700,89427100,6120,6120,6120,6120,0
|
|
20250321,194600,89427100,6120,6120,6120,6120,400
|
|
20250321,194500,89427100,6120,6120,6120,6120,0
|
|
20250321,194400,89427100,6120,6120,6120,6120,0
|
|
20250321,194300,89427100,6120,6120,6120,6120,0
|
|
20250321,194200,89427100,6120,6120,6120,6120,0
|
|
20250321,194100,89427100,6120,6120,6120,6120,0
|
|
20250321,194000,89427100,6120,6120,6120,6120,0
|
|
20250321,193900,89427100,6120,6120,6120,6120,0
|
|
20250321,193800,89427100,6120,6120,6120,6120,0
|
|
20250321,193700,89427100,6120,6120,6120,6120,0
|
|
20250321,193600,89427100,6120,6120,6120,6120,0
|
|
20250321,193500,89427100,6120,6120,6120,6120,0
|
|
20250321,193400,89427100,6120,6120,6120,6120,0
|
|
20250321,193300,89427100,6120,6120,6120,6120,0
|
|
20250321,193200,89427100,6120,6120,6120,6120,0
|
|
20250321,193100,89427100,6120,6120,6120,6120,0
|
|
20250321,193000,89427100,6120,6120,6120,6120,0
|
|
20250321,192900,89427100,6120,6120,6120,6120,0
|
|
20250321,192800,89427100,6120,6120,6120,6120,0
|
|
20250321,192700,89427100,6120,6120,6120,6120,0
|
|
20250321,192600,89427100,6120,6120,6120,6120,0
|
|
20250321,192500,89427100,6120,6120,6120,6120,0
|
|
20250321,192400,89427100,6120,6120,6120,6120,0
|
|
20250321,192300,89427100,6120,6120,6120,6120,0
|
|
20250321,192200,89427100,6120,6120,6120,6120,0
|
|
20250321,192100,89427100,6120,6120,6120,6120,0
|
|
20250321,192000,89427100,6120,6120,6120,6120,0
|
|
20250321,191900,89427100,6120,6120,6120,6120,0
|
|
20250321,191800,89427100,6120,6120,6120,6120,0
|
|
20250321,191700,89427100,6120,6120,6120,6120,0
|
|
20250321,191600,89427100,6120,6120,6120,6120,400
|
|
20250321,191500,89427100,6120,6120,6120,6120,0
|
|
20250321,191400,89427100,6120,6120,6120,6120,0
|
|
20250321,191300,89427100,6120,6120,6120,6120,0
|
|
20250321,191200,89427100,6120,6120,6120,6120,0
|
|
20250321,191100,89427100,6120,6120,6120,6120,0
|
|
20250321,191000,89427100,6120,6120,6120,6120,0
|
|
20250321,190900,89427100,6120,6120,6120,6120,0
|
|
20250321,190800,89427100,6120,6120,6120,6120,0
|
|
20250321,190700,89427100,6120,6120,6120,6120,0
|
|
20250321,190600,89427100,6120,6120,6120,6120,0
|
|
20250321,190500,89427100,6120,6120,6120,6120,0
|
|
20250321,190400,89427100,6120,6120,6120,6120,0
|
|
20250321,190300,89427100,6120,6120,6120,6120,0
|
|
20250321,190200,89427100,6120,6120,6120,6120,0
|
|
20250321,190100,89427100,6120,6120,6120,6120,0
|
|
20250321,190000,89427100,6120,6120,6120,6120,0
|
|
20250321,185900,89427100,6120,6120,6120,6120,0
|
|
20250321,185800,89427100,6120,6120,6120,6120,0
|
|
20250321,185700,89427100,6120,6120,6120,6120,0
|
|
20250321,185600,89427100,6120,6120,6120,6120,0
|
|
20250321,185500,89427100,6120,6120,6120,6120,0
|
|
20250321,185400,89427100,6120,6120,6120,6120,0
|
|
20250321,185300,89427100,6120,6120,6120,6120,0
|
|
20250321,185200,89427100,6120,6120,6120,6120,0
|
|
20250321,185100,89427100,6120,6120,6120,6120,0
|
|
20250321,185000,89427100,6120,6120,6120,6120,0
|
|
20250321,184900,89427100,6120,6120,6120,6120,0
|
|
20250321,184800,89427100,6120,6120,6120,6120,0
|
|
20250321,184700,89427100,6120,6120,6120,6120,0
|
|
20250321,184600,89427100,6120,6120,6120,6120,400
|
|
20250321,184500,89427100,6120,6120,6120,6120,0
|
|
20250321,184400,89427100,6120,6120,6120,6120,0
|
|
20250321,184300,89427100,6120,6120,6120,6120,0
|
|
20250321,184200,89427100,6120,6120,6120,6120,0
|
|
20250321,184100,89427100,6120,6120,6120,6120,0
|
|
20250321,184000,89427100,6120,6120,6120,6120,0
|
|
20250321,183900,89427100,6120,6120,6120,6120,0
|
|
20250321,183800,89427100,6120,6120,6120,6120,0
|
|
20250321,183700,89427100,6120,6120,6120,6120,0
|
|
20250321,183600,89427100,6120,6120,6120,6120,0
|
|
20250321,183500,89427100,6120,6120,6120,6120,0
|
|
20250321,183400,89427100,6120,6120,6120,6120,0
|
|
20250321,183300,89427100,6120,6120,6120,6120,0
|
|
20250321,183200,89427100,6120,6120,6120,6120,0
|
|
20250321,183100,89427100,6120,6120,6120,6120,0
|
|
20250321,183000,89427100,6120,6120,6120,6120,0
|
|
20250321,182900,89427100,6120,6120,6120,6120,0
|
|
20250321,182800,89427100,6120,6120,6120,6120,0
|
|
20250321,182700,89427100,6120,6120,6120,6120,0
|
|
20250321,182600,89427100,6120,6120,6120,6120,0
|
|
20250321,182500,89427100,6120,6120,6120,6120,0
|
|
20250321,182400,89427100,6120,6120,6120,6120,0
|
|
20250321,182300,89427100,6120,6120,6120,6120,0
|
|
20250321,182200,89427100,6120,6120,6120,6120,0
|
|
20250321,182100,89427100,6120,6120,6120,6120,0
|
|
20250321,182000,89427100,6120,6120,6120,6120,0
|
|
20250321,181900,89427100,6120,6120,6120,6120,0
|
|
20250321,181800,89427100,6120,6120,6120,6120,0
|
|
20250321,181700,89427100,6120,6120,6120,6120,0
|
|
20250321,181600,89427100,6120,6120,6120,6120,400
|
|
20250321,181500,89427100,6120,6120,6120,6120,0
|
|
20250321,181400,89427100,6120,6120,6120,6120,0
|
|
20250321,181300,89427100,6120,6120,6120,6120,0
|
|
20250321,181200,89427100,6120,6120,6120,6120,0
|
|
20250321,181100,89427100,6120,6120,6120,6120,0
|
|
20250321,181000,89427100,6120,6120,6120,6120,0
|
|
20250321,180900,89427100,6120,6120,6120,6120,0
|
|
20250321,180800,89427100,6120,6120,6120,6120,0
|
|
20250321,180700,89427100,6120,6120,6120,6120,0
|
|
20250321,180600,89427100,6120,6120,6120,6120,0
|
|
20250321,180500,89427100,6120,6120,6120,6120,0
|
|
20250321,180400,89427100,6120,6120,6120,6120,0
|
|
20250321,180300,89427100,6120,6120,6120,6120,0
|
|
20250321,180200,89427100,6120,6120,6120,6120,0
|
|
20250321,180100,89427100,6120,6120,6120,6120,0
|
|
20250321,180000,89427100,6120,6120,6120,6120,0
|
|
20250321,175900,89427100,6120,6120,6120,6120,0
|
|
20250321,175800,89427100,6120,6120,6120,6120,0
|
|
20250321,175700,89427100,6120,6120,6120,6120,0
|
|
20250321,175600,89427100,6120,6120,6120,6120,0
|
|
20250321,175500,89427100,6120,6120,6120,6120,0
|
|
20250321,175400,89427100,6120,6120,6120,6120,0
|
|
20250321,175300,89427100,6120,6120,6120,6120,0
|
|
20250321,175200,89427100,6120,6120,6120,6120,0
|
|
20250321,175100,89427100,6120,6120,6120,6120,0
|
|
20250321,175000,89427100,6120,6120,6120,6120,0
|
|
20250321,174900,89427100,6120,6120,6120,6120,0
|
|
20250321,174800,89427100,6120,6120,6120,6120,0
|
|
20250321,174700,89427100,6120,6120,6120,6120,0
|
|
20250321,174600,89427100,6120,6120,6120,6120,400
|
|
20250321,174500,89427100,6120,6120,6120,6120,0
|
|
20250321,174400,89427100,6120,6120,6120,6120,0
|
|
20250321,174300,89427100,6120,6120,6120,6120,0
|
|
20250321,174200,89427100,6120,6120,6120,6120,0
|
|
20250321,174100,89427100,6120,6120,6120,6120,0
|
|
20250321,174000,89427100,6120,6120,6120,6120,0
|
|
20250321,173900,89427100,6120,6120,6120,6120,0
|
|
20250321,173800,89427100,6120,6120,6120,6120,0
|
|
20250321,173700,89427100,6120,6120,6120,6120,0
|
|
20250321,173600,89427100,6120,6120,6120,6120,0
|
|
20250321,173500,89427100,6120,6120,6120,6120,0
|
|
20250321,173400,89427100,6120,6120,6120,6120,0
|
|
20250321,173300,89427100,6120,6120,6120,6120,0
|
|
20250321,173200,89427100,6120,6120,6120,6120,0
|
|
20250321,173100,89427100,6120,6120,6120,6120,0
|
|
20250321,173000,89427100,6120,6120,6120,6120,0
|
|
20250321,172900,89427100,6120,6120,6120,6120,0
|
|
20250321,172800,89427100,6120,6120,6120,6120,0
|
|
20250321,172700,89427100,6120,6120,6120,6120,0
|
|
20250321,172600,89427100,6120,6120,6120,6120,0
|
|
20250321,172500,89427100,6120,6120,6120,6120,0
|
|
20250321,172400,89427100,6120,6120,6120,6120,0
|
|
20250321,172300,89427100,6120,6120,6120,6120,0
|
|
20250321,172200,89427100,6120,6120,6120,6120,0
|
|
20250321,172100,89427100,6120,6120,6120,6120,0
|
|
20250321,172000,89427100,6120,6120,6120,6120,0
|
|
20250321,171900,89427100,6120,6120,6120,6120,0
|
|
20250321,171800,89427100,6120,6120,6120,6120,0
|
|
20250321,171700,89427100,6120,6120,6120,6120,0
|
|
20250321,171600,89427100,6120,6120,6120,6120,400
|
|
20250321,171500,89427100,6120,6120,6120,6120,0
|
|
20250321,171400,89427100,6120,6120,6120,6120,0
|
|
20250321,171300,89427100,6120,6120,6120,6120,0
|
|
20250321,171200,89427100,6120,6120,6120,6120,0
|
|
20250321,171100,89427100,6120,6120,6120,6120,0
|
|
20250321,171000,89427100,6120,6120,6120,6120,0
|
|
20250321,170900,89427100,6120,6120,6120,6120,0
|
|
20250321,170800,89427100,6120,6120,6120,6120,0
|
|
20250321,170700,89427100,6120,6120,6120,6120,0
|
|
20250321,170600,89427100,6120,6120,6120,6120,0
|
|
20250321,170500,89427100,6120,6120,6120,6120,0
|
|
20250321,170400,89427100,6120,6120,6120,6120,0
|
|
20250321,170300,89427100,6120,6120,6120,6120,0
|
|
20250321,170200,89427100,6120,6120,6120,6120,0
|
|
20250321,170100,89427100,6120,6120,6120,6120,0
|
|
20250321,170000,89427100,6120,6120,6120,6120,0
|
|
20250321,165900,89427100,6120,6120,6120,6120,0
|
|
20250321,165800,89427100,6120,6120,6120,6120,0
|
|
20250321,165700,89427100,6120,6120,6120,6120,0
|
|
20250321,165600,89427100,6120,6120,6120,6120,0
|
|
20250321,165500,89427100,6120,6120,6120,6120,0
|
|
20250321,165400,89427100,6120,6120,6120,6120,0
|
|
20250321,165300,89427100,6120,6120,6120,6120,0
|
|
20250321,165200,89427100,6120,6120,6120,6120,0
|
|
20250321,165100,89427100,6120,6120,6120,6120,0
|
|
20250321,165000,89427100,6120,6120,6120,6120,0
|
|
20250321,164900,89427100,6120,6120,6120,6120,0
|
|
20250321,164800,89427100,6120,6120,6120,6120,0
|
|
20250321,164700,89427100,6120,6120,6120,6120,0
|
|
20250321,164600,89427100,6120,6120,6120,6120,400
|
|
20250321,164500,89427100,6120,6120,6120,6120,0
|
|
20250321,164400,89427100,6120,6120,6120,6120,0
|
|
20250321,164300,89427100,6120,6120,6120,6120,0
|
|
20250321,164200,89427100,6120,6120,6120,6120,0
|
|
20250321,164100,89427100,6120,6120,6120,6120,0
|
|
20250321,164000,89427100,6120,6120,6120,6120,0
|
|
20250321,163900,89427100,6120,6120,6120,6120,0
|
|
20250321,163800,89427100,6120,6120,6120,6120,0
|
|
20250321,163700,89427100,6120,6120,6120,6120,0
|
|
20250321,163600,89427100,6120,6120,6120,6120,0
|
|
20250321,163500,89427100,6120,6120,6120,6120,0
|
|
20250321,163400,89427100,6120,6120,6120,6120,0
|
|
20250321,163300,89427100,6120,6120,6120,6120,0
|
|
20250321,163200,89427100,6120,6120,6120,6120,0
|
|
20250321,163100,89427100,6120,6120,6120,6120,0
|
|
20250321,163000,89427100,6120,6120,6120,6120,0
|
|
20250321,162900,89427100,6120,6120,6120,6120,0
|
|
20250321,162800,89427100,6120,6120,6120,6120,0
|
|
20250321,162700,89427100,6120,6120,6120,6120,0
|
|
20250321,162600,89427100,6120,6120,6120,6120,0
|
|
20250321,162500,89427100,6120,6120,6120,6120,0
|
|
20250321,162400,89427100,6120,6120,6120,6120,0
|
|
20250321,162300,89427100,6120,6120,6120,6120,0
|
|
20250321,162200,89427100,6120,6120,6120,6120,0
|
|
20250321,162100,89427100,6120,6120,6120,6120,0
|
|
20250321,162000,89427100,6120,6120,6120,6120,0
|
|
20250321,161900,89427100,6120,6120,6120,6120,0
|
|
20250321,161800,89427100,6120,6120,6120,6120,0
|
|
20250321,161700,89427100,6120,6120,6120,6120,0
|
|
20250321,161600,89427100,6120,6120,6120,6120,400
|
|
20250321,161500,89427100,6120,6120,6120,6120,0
|
|
20250321,161400,89427100,6120,6120,6120,6120,0
|
|
20250321,161300,89427100,6120,6120,6120,6120,0
|
|
20250321,161200,89427100,6120,6120,6120,6120,0
|
|
20250321,161100,89427100,6120,6120,6120,6120,0
|
|
20250321,161000,89427100,6120,6120,6120,6120,0
|
|
20250321,160900,89427100,6120,6120,6120,6120,0
|
|
20250321,160800,89427100,6120,6120,6120,6120,0
|
|
20250321,160700,89427100,6120,6120,6120,6120,0
|
|
20250321,160600,89427100,6120,6120,6120,6120,0
|
|
20250321,160500,89427100,6120,6120,6120,6120,0
|
|
20250321,160400,89427100,6120,6120,6120,6120,0
|
|
20250321,160300,89427100,6120,6120,6120,6120,0
|
|
20250321,160200,89427100,6120,6120,6120,6120,0
|
|
20250321,160100,89427100,6120,6120,6120,6120,0
|
|
20250321,160000,89427100,6120,6120,6120,6120,0
|
|
20250321,155900,89427100,6120,6120,6120,6120,0
|
|
20250321,155800,89427100,6120,6120,6120,6120,0
|
|
20250321,155700,89427100,6120,6120,6120,6120,0
|
|
20250321,155600,89427100,6120,6120,6120,6120,0
|
|
20250321,155500,89427100,6120,6120,6120,6120,0
|
|
20250321,155400,89427100,6120,6120,6120,6120,0
|
|
20250321,155300,89427100,6120,6120,6120,6120,0
|
|
20250321,155200,89427100,6120,6120,6120,6120,0
|
|
20250321,155100,89427100,6120,6120,6120,6120,0
|
|
20250321,155000,89427100,6120,6120,6120,6120,0
|
|
20250321,154900,89427100,6120,6120,6120,6120,0
|
|
20250321,154800,89427100,6120,6120,6120,6120,0
|
|
20250321,154700,89427100,6120,6120,6120,6120,0
|
|
20250321,154600,89427100,6120,6120,6120,6120,400
|
|
20250321,154500,89427100,6120,6120,6120,6120,0
|
|
20250321,154400,89427100,6120,6120,6120,6120,0
|
|
20250321,154300,89427100,6120,6120,6120,6120,0
|
|
20250321,154200,89427100,6120,6120,6120,6120,0
|
|
20250321,154100,89427100,6120,6120,6120,6120,0
|
|
20250321,154000,89427100,6120,6120,6120,6120,0
|
|
20250321,153900,89427100,6120,6120,6120,6120,0
|
|
20250321,153800,89427100,6120,6120,6120,6120,0
|
|
20250321,153700,89427100,6120,6120,6120,6120,0
|
|
20250321,153600,89427100,6120,6120,6120,6120,0
|
|
20250321,153500,89427100,6120,6120,6120,6120,0
|
|
20250321,153400,89427100,6120,6120,6120,6120,0
|
|
20250321,153300,89427100,6120,6120,6120,6120,0
|
|
20250321,153200,89427100,6120,6120,6120,6120,0
|
|
20250321,153100,89427100,6120,6120,6120,6120,0
|
|
20250321,153000,89427100,6120,6120,6120,6120,400
|
|
20250321,152900,86979100,6120,6120,6120,6120,0
|
|
20250321,152800,86979100,6120,6120,6120,6120,0
|
|
20250321,152700,86979100,6120,6120,6120,6120,0
|
|
20250321,152600,86979100,6120,6120,6120,6120,0
|
|
20250321,152500,86979100,6120,6120,6120,6120,0
|
|
20250321,152400,86979100,6120,6120,6120,6120,0
|
|
20250321,152300,86979100,6120,6120,6120,6120,0
|
|
20250321,152200,86979100,6120,6120,6120,6120,0
|
|
20250321,152100,86979100,6120,6120,6120,6120,0
|
|
20250321,152000,86979100,6120,6120,6120,6120,0
|
|
20250321,151900,86979100,6120,6080,6120,6070,65
|
|
20250321,151800,86583440,6140,6080,6140,6080,175
|
|
20250321,151700,85513900,6120,6120,6120,6120,0
|
|
20250321,151600,85513900,6120,6120,6120,6120,0
|
|
20250321,151500,85513900,6120,6120,6120,6120,0
|
|
20250321,151400,85513900,6120,6120,6120,6120,0
|
|
20250321,151300,85513900,6120,6120,6120,6120,0
|
|
20250321,151200,85513900,6120,6120,6120,6120,0
|
|
20250321,151100,85513900,6120,6120,6120,6120,0
|
|
20250321,151000,85513900,6120,6120,6120,6120,1
|
|
20250321,150900,85507780,6090,6090,6090,6090,5
|
|
20250321,150800,85477330,6150,6150,6150,6150,0
|
|
20250321,150700,85477330,6150,6150,6150,6150,0
|
|
20250321,150600,85477330,6150,6150,6150,6150,0
|
|
20250321,150500,85477330,6150,6150,6150,6150,0
|
|
20250321,150400,85477330,6150,6150,6150,6150,0
|
|
20250321,150300,85477330,6150,6150,6150,6150,0
|
|
20250321,150200,85477330,6150,6150,6150,6150,0
|
|
20250321,150100,85477330,6150,6150,6150,6150,0
|
|
20250321,150000,85477330,6150,6150,6150,6150,0
|
|
20250321,145900,85477330,6150,6120,6150,6120,30
|
|
20250321,145800,85293670,6130,6130,6130,6130,0
|
|
20250321,145700,85293670,6130,6130,6130,6130,0
|
|
20250321,145600,85293670,6130,6100,6130,6080,151
|
|
20250321,145500,84373520,6140,6140,6140,6140,0
|
|
20250321,145400,84373520,6140,6140,6140,6140,1
|
|
20250321,145300,84367380,6110,6120,6120,6110,1036
|
|
20250321,145200,78032060,6170,6170,6170,6170,1
|
|
20250321,145100,78025890,6160,6130,6160,6130,300
|
|
20250321,145000,76183980,6130,6130,6130,6130,200
|
|
20250321,144900,74957980,6130,6120,6130,6120,100
|
|
20250321,144800,74345060,6120,6120,6120,6120,1
|
|
20250321,144700,74338940,6080,6080,6080,6080,300
|
|
20250321,144600,72514940,6140,6140,6140,6140,0
|
|
20250321,144500,72514940,6140,6140,6140,6140,0
|
|
20250321,144400,72514940,6140,6140,6140,6140,0
|
|
20250321,144300,72514940,6140,6140,6140,6140,0
|
|
20250321,144200,72514940,6140,6140,6140,6140,0
|
|
20250321,144100,72514940,6140,6140,6140,6140,0
|
|
20250321,144000,72514940,6140,6140,6140,6140,0
|
|
20250321,143900,72514940,6140,6140,6140,6140,0
|
|
20250321,143800,72514940,6140,6140,6140,6140,0
|
|
20250321,143700,72514940,6140,6130,6140,6130,200
|
|
20250321,143600,71288260,6130,6130,6130,6130,5
|
|
20250321,143500,71257610,6130,6080,6130,6080,23
|
|
20250321,143400,71117040,6080,6080,6080,6080,0
|
|
20250321,143300,71117040,6080,6090,6090,6080,195
|
|
20250321,143200,69931420,6150,6150,6150,6150,0
|
|
20250321,143100,69931420,6150,6150,6150,6150,0
|
|
20250321,143000,69931420,6150,6150,6150,6150,0
|
|
20250321,142900,69931420,6150,6150,6150,6150,0
|
|
20250321,142800,69931420,6150,6150,6150,6150,0
|
|
20250321,142700,69931420,6150,6150,6150,6150,0
|
|
20250321,142600,69931420,6150,6150,6150,6150,0
|
|
20250321,142500,69931420,6150,6150,6150,6150,0
|
|
20250321,142400,69931420,6150,6150,6150,6150,0
|
|
20250321,142300,69931420,6150,6150,6150,6150,0
|
|
20250321,142200,69931420,6150,6150,6150,6150,0
|
|
20250321,142100,69931420,6150,6150,6150,6150,0
|
|
20250321,142000,69931420,6150,6150,6150,6150,0
|
|
20250321,141900,69931420,6150,6150,6150,6150,0
|
|
20250321,141800,69931420,6150,6150,6150,6150,0
|
|
20250321,141700,69931420,6150,6150,6150,6150,0
|
|
20250321,141600,69931420,6150,6150,6150,6150,0
|
|
20250321,141500,69931420,6150,6150,6150,6150,0
|
|
20250321,141400,69931420,6150,6150,6150,6150,0
|
|
20250321,141300,69931420,6150,6150,6150,6150,0
|
|
20250321,141200,69931420,6150,6150,6150,6150,0
|
|
20250321,141100,69931420,6150,6150,6150,6150,0
|
|
20250321,141000,69931420,6150,6150,6150,6150,0
|
|
20250321,140900,69931420,6150,6150,6150,6150,0
|
|
20250321,140800,69931420,6150,6150,6150,6150,0
|
|
20250321,140700,69931420,6150,6150,6150,6150,0
|
|
20250321,140600,69931420,6150,6150,6150,6150,0
|
|
20250321,140500,69931420,6150,6150,6150,6150,0
|
|
20250321,140400,69931420,6150,6150,6150,6150,0
|
|
20250321,140300,69931420,6150,6150,6150,6150,0
|
|
20250321,140200,69931420,6150,6150,6150,6150,0
|
|
20250321,140100,69931420,6150,6150,6150,6150,0
|
|
20250321,140000,69931420,6150,6150,6150,6150,0
|
|
20250321,135900,69931420,6150,6150,6150,6150,0
|
|
20250321,135800,69931420,6150,6150,6150,6150,0
|
|
20250321,135700,69931420,6150,6150,6150,6150,0
|
|
20250321,135600,69931420,6150,6150,6150,6150,0
|
|
20250321,135500,69931420,6150,6150,6150,6150,0
|
|
20250321,135400,69931420,6150,6150,6150,6150,0
|
|
20250321,135300,69931420,6150,6150,6150,6150,0
|
|
20250321,135200,69931420,6150,6150,6150,6150,0
|
|
20250321,135100,69931420,6150,6150,6150,6150,0
|
|
20250321,135000,69931420,6150,6150,6150,6150,0
|
|
20250321,134900,69931420,6150,6150,6150,6150,0
|
|
20250321,134800,69931420,6150,6150,6150,6150,0
|
|
20250321,134700,69931420,6150,6150,6150,6150,0
|
|
20250321,134600,69931420,6150,6150,6150,6150,0
|
|
20250321,134500,69931420,6150,6150,6150,6150,0
|
|
20250321,134400,69931420,6150,6150,6150,6150,0
|
|
20250321,134300,69931420,6150,6150,6150,6150,0
|
|
20250321,134200,69931420,6150,6150,6150,6150,0
|
|
20250321,134100,69931420,6150,6150,6150,6150,0
|
|
20250321,134000,69931420,6150,6150,6150,6150,0
|
|
20250321,133900,69931420,6150,6150,6150,6150,0
|
|
20250321,133800,69931420,6150,6150,6150,6150,0
|
|
20250321,133700,69931420,6150,6150,6150,6150,0
|
|
20250321,133600,69931420,6150,6150,6150,6150,0
|
|
20250321,133500,69931420,6150,6150,6150,6150,0
|
|
20250321,133400,69931420,6150,6150,6150,6150,0
|
|
20250321,133300,69931420,6150,6150,6150,6150,0
|
|
20250321,133200,69931420,6150,6150,6150,6150,0
|
|
20250321,133100,69931420,6150,6150,6150,6150,0
|
|
20250321,133000,69931420,6150,6150,6150,6150,0
|
|
20250321,132900,69931420,6150,6150,6150,6150,0
|
|
20250321,132800,69931420,6150,6150,6150,6150,0
|
|
20250321,132700,69931420,6150,6150,6150,6150,0
|
|
20250321,132600,69931420,6150,6150,6150,6150,0
|
|
20250321,132500,69931420,6150,6150,6150,6150,0
|
|
20250321,132400,69931420,6150,6150,6150,6150,0
|
|
20250321,132300,69931420,6150,6150,6150,6150,0
|
|
20250321,132200,69931420,6150,6150,6150,6150,0
|
|
20250321,132100,69931420,6150,6150,6150,6150,0
|
|
20250321,132000,69931420,6150,6150,6150,6150,0
|
|
20250321,131900,69931420,6150,6150,6150,6150,0
|
|
20250321,131800,69931420,6150,6150,6150,6150,0
|
|
20250321,131700,69931420,6150,6150,6150,6150,0
|
|
20250321,131600,69931420,6150,6150,6150,6150,0
|
|
20250321,131500,69931420,6150,6150,6150,6150,1
|
|
20250321,131400,69925270,6150,6100,6150,6100,120
|
|
20250321,131300,69190060,6100,6100,6100,6100,9
|
|
20250321,131200,69135160,6090,6090,6090,6090,300
|
|
20250321,131100,67308160,6100,6100,6100,6100,51
|
|
20250321,131000,66997060,6160,6100,6160,6100,100
|
|
20250321,130900,66387000,6100,6110,6160,6100,44
|
|
20250321,130800,66118430,6110,6120,6160,6110,190
|
|
20250321,130700,64957470,6160,6160,6160,6160,0
|
|
20250321,130600,64957470,6160,6120,6160,6120,208
|
|
20250321,130500,63684470,6160,6160,6160,6160,0
|
|
20250321,130400,63684470,6160,6160,6160,6160,0
|
|
20250321,130300,63684470,6160,6160,6160,6160,0
|
|
20250321,130200,63684470,6160,6160,6160,6160,0
|
|
20250321,130100,63684470,6160,6160,6160,6160,0
|
|
20250321,130000,63684470,6160,6160,6160,6160,0
|
|
20250321,125900,63684470,6160,6160,6160,6160,1
|
|
20250321,125800,63678310,6130,6130,6130,6130,58
|
|
20250321,125700,63322770,6140,6140,6140,6140,24
|
|
20250321,125600,63175410,6140,6150,6150,6140,90
|
|
20250321,125500,62622310,6170,6170,6170,6170,0
|
|
20250321,125400,62622310,6170,6170,6170,6170,0
|
|
20250321,125300,62622310,6170,6170,6170,6170,0
|
|
20250321,125200,62622310,6170,6170,6170,6170,0
|
|
20250321,125100,62622310,6170,6170,6170,6170,0
|
|
20250321,125000,62622310,6170,6170,6170,6170,0
|
|
20250321,124900,62622310,6170,6170,6170,6170,0
|
|
20250321,124800,62622310,6170,6170,6170,6170,0
|
|
20250321,124700,62622310,6170,6170,6170,6170,0
|
|
20250321,124600,62622310,6170,6170,6170,6170,0
|
|
20250321,124500,62622310,6170,6170,6170,6170,0
|
|
20250321,124400,62622310,6170,6170,6170,6170,0
|
|
20250321,124300,62622310,6170,6160,6170,6160,5
|
|
20250321,124200,62591490,6160,6160,6160,6160,0
|
|
20250321,124100,62591490,6160,6160,6160,6160,0
|
|
20250321,124000,62591490,6160,6160,6160,6160,5
|
|
20250321,123900,62560690,6170,6170,6170,6170,0
|
|
20250321,123800,62560690,6170,6170,6170,6170,0
|
|
20250321,123700,62560690,6170,6170,6170,6170,0
|
|
20250321,123600,62560690,6170,6170,6170,6170,0
|
|
20250321,123500,62560690,6170,6170,6170,6170,0
|
|
20250321,123400,62560690,6170,6170,6170,6170,0
|
|
20250321,123300,62560690,6170,6170,6170,6170,0
|
|
20250321,123200,62560690,6170,6170,6170,6170,0
|
|
20250321,123100,62560690,6170,6170,6170,6170,0
|
|
20250321,123000,62560690,6170,6170,6170,6170,0
|
|
20250321,122900,62560690,6170,6170,6170,6170,0
|
|
20250321,122800,62560690,6170,6170,6170,6170,0
|
|
20250321,122700,62560690,6170,6170,6170,6170,0
|
|
20250321,122600,62560690,6170,6170,6170,6170,0
|
|
20250321,122500,62560690,6170,6170,6170,6170,0
|
|
20250321,122400,62560690,6170,6170,6170,6170,0
|
|
20250321,122300,62560690,6170,6170,6170,6170,0
|
|
20250321,122200,62560690,6170,6170,6170,6170,0
|
|
20250321,122100,62560690,6170,6170,6170,6170,0
|
|
20250321,122000,62560690,6170,6170,6170,6170,0
|
|
20250321,121900,62560690,6170,6170,6170,6170,0
|
|
20250321,121800,62560690,6170,6170,6170,6170,0
|
|
20250321,121700,62560690,6170,6170,6170,6170,0
|
|
20250321,121600,62560690,6170,6170,6170,6170,0
|
|
20250321,121500,62560690,6170,6170,6170,6170,20
|
|
20250321,121400,62437290,6170,6170,6170,6170,3
|
|
20250321,121300,62418780,6170,6170,6170,6170,0
|
|
20250321,121200,62418780,6170,6170,6170,6170,0
|
|
20250321,121100,62418780,6170,6170,6170,6170,0
|
|
20250321,121000,62418780,6170,6170,6170,6170,5
|
|
20250321,120900,62387930,6170,6160,6170,6160,82
|
|
20250321,120800,61882800,6170,6170,6170,6170,0
|
|
20250321,120700,61882800,6170,6170,6170,6170,0
|
|
20250321,120600,61882800,6170,6170,6170,6170,0
|
|
20250321,120500,61882800,6170,6170,6170,6170,0
|
|
20250321,120400,61882800,6170,6170,6170,6170,0
|
|
20250321,120300,61882800,6170,6170,6170,6170,0
|
|
20250321,120200,61882800,6170,6170,6170,6170,0
|
|
20250321,120100,61882800,6170,6150,6170,6150,80
|
|
20250321,120000,61390770,6150,6150,6150,6150,0
|
|
20250321,115900,61390770,6150,6150,6150,6150,0
|
|
20250321,115800,61390770,6150,6150,6150,6150,10
|
|
20250321,115700,61329270,6150,6150,6150,6150,0
|
|
20250321,115600,61329270,6150,6150,6150,6150,0
|
|
20250321,115500,61329270,6150,6150,6150,6150,0
|
|
20250321,115400,61329270,6150,6150,6150,6150,0
|
|
20250321,115300,61329270,6150,6140,6150,6140,5
|
|
20250321,115200,61298560,6130,6150,6150,6130,5
|
|
20250321,115100,61267850,6150,6150,6150,6150,9
|
|
20250321,115000,61212500,6160,6160,6160,6160,0
|
|
20250321,114900,61212500,6160,6160,6160,6160,0
|
|
20250321,114800,61212500,6160,6160,6160,6160,0
|
|
20250321,114700,61212500,6160,6160,6160,6160,0
|
|
20250321,114600,61212500,6160,6160,6160,6160,0
|
|
20250321,114500,61212500,6160,6130,6160,6130,43
|
|
20250321,114400,60948880,6100,6110,6110,6100,360
|
|
20250321,114300,58752460,6140,6150,6150,6140,15
|
|
20250321,114200,58660310,6180,6180,6180,6180,0
|
|
20250321,114100,58660310,6180,6180,6180,6180,0
|
|
20250321,114000,58660310,6180,6180,6180,6180,0
|
|
20250321,113900,58660310,6180,6180,6180,6180,0
|
|
20250321,113800,58660310,6180,6180,6180,6180,0
|
|
20250321,113700,58660310,6180,6180,6180,6180,1
|
|
20250321,113600,58654130,6180,6180,6180,6180,0
|
|
20250321,113500,58654130,6180,6180,6180,6180,1
|
|
20250321,113400,58647950,6140,6140,6140,6140,500
|
|
20250321,113300,55577950,6190,6170,6190,6170,6
|
|
20250321,113200,55540900,6170,6170,6170,6170,1
|
|
20250321,113100,55534730,6160,6140,6160,6140,294
|
|
20250321,113000,53729550,6140,6130,6140,6130,260
|
|
20250321,112900,52135650,6130,6130,6130,6130,0
|
|
20250321,112800,52135650,6130,6120,6130,6120,460
|
|
20250321,112700,49320370,6130,6130,6130,6130,0
|
|
20250321,112600,49320370,6130,6110,6130,6110,130
|
|
20250321,112500,48524870,6120,6120,6120,6120,0
|
|
20250321,112400,48524870,6120,6120,6120,6120,0
|
|
20250321,112300,48524870,6120,6080,6120,6080,101
|
|
20250321,112200,47910750,6090,6090,6090,6090,0
|
|
20250321,112100,47910750,6090,6090,6090,6090,0
|
|
20250321,112000,47910750,6090,6080,6090,6080,300
|
|
20250321,111900,46084750,6130,6130,6130,6130,31
|
|
20250321,111800,45894720,6130,6090,6130,6090,101
|
|
20250321,111700,45279590,6090,6090,6090,6090,27
|
|
20250321,111600,45115160,6140,6140,6140,6140,0
|
|
20250321,111500,45115160,6140,6140,6140,6140,0
|
|
20250321,111400,45115160,6140,6130,6140,6130,401
|
|
20250321,111300,42657020,6070,6070,6070,6070,400
|
|
20250321,111200,40229020,6140,6140,6140,6140,0
|
|
20250321,111100,40229020,6140,6140,6140,6140,0
|
|
20250321,111000,40229020,6140,6140,6140,6140,0
|
|
20250321,110900,40229020,6140,6140,6140,6140,0
|
|
20250321,110800,40229020,6140,6140,6140,6140,0
|
|
20250321,110700,40229020,6140,6140,6140,6140,0
|
|
20250321,110600,40229020,6140,6140,6140,6140,0
|
|
20250321,110500,40229020,6140,6140,6140,6140,0
|
|
20250321,110400,40229020,6140,6120,6140,6120,300
|
|
20250321,110300,38392740,6060,6080,6080,6060,300
|
|
20250321,110200,36572460,6150,6050,6150,6050,680
|
|
20250321,110100,32427840,6150,6150,6150,6150,0
|
|
20250321,110000,32427840,6150,6130,6150,6130,15
|
|
20250321,105900,32335750,6130,6130,6130,6130,100
|
|
20250321,105800,31722750,6140,6140,6140,6140,0
|
|
20250321,105700,31722750,6140,6100,6140,6050,142
|
|
20250321,105600,30863510,6050,6050,6050,6050,22
|
|
20250321,105500,30730410,6030,6030,6030,6030,0
|
|
20250321,105400,30730410,6030,6100,6100,6030,10
|
|
20250321,105300,30670030,6160,6160,6160,6160,0
|
|
20250321,105200,30670030,6160,6160,6160,6160,0
|
|
20250321,105100,30670030,6160,6160,6160,6160,0
|
|
20250321,105000,30670030,6160,6160,6160,6160,0
|
|
20250321,104900,30670030,6160,6160,6160,6160,0
|
|
20250321,104800,30670030,6160,6160,6160,6160,0
|
|
20250321,104700,30670030,6160,6160,6160,6160,0
|
|
20250321,104600,30670030,6160,6160,6160,6160,0
|
|
20250321,104500,30670030,6160,6160,6160,6160,0
|
|
20250321,104400,30670030,6160,6160,6160,6160,0
|
|
20250321,104300,30670030,6160,6160,6160,6160,0
|
|
20250321,104200,30670030,6160,6160,6160,6160,0
|
|
20250321,104100,30670030,6160,6160,6160,6160,0
|
|
20250321,104000,30670030,6160,6160,6160,6160,0
|
|
20250321,103900,30670030,6160,6160,6160,6160,0
|
|
20250321,103800,30670030,6160,6160,6160,6160,0
|
|
20250321,103700,30670030,6160,6160,6160,6160,0
|
|
20250321,103600,30670030,6160,6160,6160,6160,81
|
|
20250321,103500,30171070,6170,6170,6170,6170,0
|
|
20250321,103400,30171070,6170,6170,6170,6170,0
|
|
20250321,103300,30171070,6170,6170,6170,6170,0
|
|
20250321,103200,30171070,6170,6110,6170,6110,400
|
|
20250321,103100,27720270,6110,6090,6110,6090,1500
|
|
20250321,103000,18571390,6090,6090,6090,6090,0
|
|
20250321,102900,18571390,6090,6090,6090,6090,17
|
|
20250321,102800,18467860,6090,6090,6090,6090,0
|
|
20250321,102700,18467860,6090,6000,6090,6000,440
|
|
20250321,102600,15821790,6000,6000,6000,6000,0
|
|
20250321,102500,15821790,6000,6000,6000,6000,15
|
|
20250321,102400,15731790,6000,6000,6000,6000,0
|
|
20250321,102300,15731790,6000,6000,6000,6000,11
|
|
20250321,102200,15665790,6000,6000,6000,6000,0
|
|
20250321,102100,15665790,6000,6000,6000,6000,0
|
|
20250321,102000,15665790,6000,6000,6000,6000,0
|
|
20250321,101900,15665790,6000,6000,6000,6000,2
|
|
20250321,101800,15653790,6000,6000,6000,6000,0
|
|
20250321,101700,15653790,6000,6000,6000,6000,1
|
|
20250321,101600,15647790,6000,6000,6000,6000,18
|
|
20250321,101500,15539790,6000,6000,6000,6000,0
|
|
20250321,101400,15539790,6000,6000,6000,5990,115
|
|
20250321,101300,14849830,6000,6000,6000,6000,96
|
|
20250321,101200,14273830,5990,5990,5990,5990,0
|
|
20250321,101100,14273830,5990,5990,5990,5980,52
|
|
20250321,101000,13962360,5990,6020,6020,5990,916
|
|
20250321,100900,8465790,6020,6020,6020,6020,0
|
|
20250321,100800,8465790,6020,6020,6020,6020,30
|
|
20250321,100700,8285190,6010,6020,6020,6010,473
|
|
20250321,100600,5440830,6010,6010,6010,6010,0
|
|
20250321,100500,5440830,6010,6010,6010,6010,0
|
|
20250321,100400,5440830,6010,6010,6010,6010,0
|
|
20250321,100300,5440830,6010,6010,6010,6010,0
|
|
20250321,100200,5440830,6010,6010,6010,6010,0
|
|
20250321,100100,5440830,6010,6080,6080,6010,600
|
|
20250321,100000,1826570,6100,6100,6100,6100,0
|
|
20250321,095900,1826570,6100,6100,6100,6100,0
|
|
20250321,095800,1826570,6100,6100,6100,6100,0
|
|
20250321,095700,1826570,6100,6100,6100,6100,0
|
|
20250321,095600,1826570,6100,6100,6100,6100,0
|
|
20250321,095500,1826570,6100,6100,6100,6100,0
|
|
20250321,095400,1826570,6100,6100,6100,6100,0
|
|
20250321,095300,1826570,6100,6100,6100,6100,0
|
|
20250321,095200,1826570,6100,6100,6100,6100,0
|
|
20250321,095100,1826570,6100,6100,6100,6100,0
|
|
20250321,095000,1826570,6100,6100,6100,6100,0
|
|
20250321,094900,1826570,6100,6100,6100,6100,0
|
|
20250321,094800,1826570,6100,6100,6100,6100,0
|
|
20250321,094700,1826570,6100,6100,6100,6100,0
|
|
20250321,094600,1826570,6100,6100,6100,6100,8
|
|
20250321,094500,1777770,6080,6080,6080,6080,0
|
|
20250321,094400,1777770,6080,6080,6080,6080,0
|
|
20250321,094300,1777770,6080,6080,6080,6080,0
|
|
20250321,094200,1777770,6080,6080,6080,6080,1
|
|
20250321,094100,1771690,6080,6080,6080,6080,0
|
|
20250321,094000,1771690,6080,6080,6080,6080,0
|
|
20250321,093900,1771690,6080,6080,6080,6080,0
|
|
20250321,093800,1771690,6080,6080,6080,6080,0
|
|
20250321,093700,1771690,6080,6080,6080,6080,0
|
|
20250321,093600,1771690,6080,6080,6080,6080,0
|
|
20250321,093500,1771690,6080,6080,6080,6080,0
|
|
20250321,093400,1771690,6080,6080,6080,6080,0
|
|
20250321,093300,1771690,6080,6080,6080,6080,20
|
|
20250321,093200,1650090,6100,6100,6100,6100,0
|
|
20250321,093100,1650090,6100,6100,6100,6100,0
|
|
20250321,093000,1650090,6100,6100,6100,6100,1
|
|
20250321,092900,1643990,6100,6100,6100,6100,0
|
|
20250321,092800,1643990,6100,6100,6100,6100,0
|
|
20250321,092700,1643990,6100,6100,6100,6100,0
|
|
20250321,092600,1643990,6100,6100,6100,6100,1
|
|
20250321,092500,1637890,6100,6100,6100,6100,28
|
|
20250321,092400,1467090,6100,6100,6100,6100,0
|
|
20250321,092300,1467090,6100,6100,6100,6100,0
|
|
20250321,092200,1467090,6100,6100,6100,6100,2
|
|
20250321,092100,1454890,6110,6110,6110,6110,0
|
|
20250321,092000,1454890,6110,6110,6110,6110,77
|
|
20250321,091900,984420,6120,6120,6120,6120,0
|
|
20250321,091800,984420,6120,6120,6120,6120,0
|
|
20250321,091700,984420,6120,6120,6120,6120,50
|
|
20250321,091600,678420,6130,6130,6130,6130,0
|
|
20250321,091500,678420,6130,6130,6130,6130,0
|
|
20250321,091400,678420,6130,6130,6130,6130,0
|
|
20250321,091300,678420,6130,6130,6130,6130,0
|
|
20250321,091200,678420,6130,6130,6130,6130,0
|
|
20250321,091100,678420,6130,6130,6130,6130,0
|
|
20250321,091000,678420,6130,6130,6130,6130,0
|
|
20250321,090900,678420,6130,6130,6130,6130,0
|
|
20250321,090800,678420,6130,6130,6130,6130,0
|
|
20250321,090700,678420,6130,6130,6130,6130,1
|
|
20250321,090600,672290,6130,6130,6130,6130,1
|
|
20250321,090500,666160,6120,6120,6120,6120,0
|
|
20250321,090400,666160,6120,6120,6120,6120,0
|
|
20250321,090300,666160,6120,6120,6120,6120,0
|
|
20250321,090200,666160,6120,6120,6120,6120,0
|
|
20250321,090100,666160,6120,6120,6120,6120,0
|
|
20250321,090000,666160,6120,6110,6120,6110,109
|