675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,201200,150391870,6220,6220,6220,6220,460
|
|
20250325,201100,150391870,6220,6220,6220,6220,0
|
|
20250325,201000,150391870,6220,6220,6220,6220,0
|
|
20250325,200900,150391870,6220,6220,6220,6220,0
|
|
20250325,200800,150391870,6220,6220,6220,6220,0
|
|
20250325,200700,150391870,6220,6220,6220,6220,0
|
|
20250325,200600,150391870,6220,6220,6220,6220,0
|
|
20250325,200500,150391870,6220,6220,6220,6220,0
|
|
20250325,200400,150391870,6220,6220,6220,6220,0
|
|
20250325,200300,150391870,6220,6220,6220,6220,0
|
|
20250325,200200,150391870,6220,6220,6220,6220,0
|
|
20250325,200100,150391870,6220,6220,6220,6220,0
|
|
20250325,200000,150391870,6220,6220,6220,6220,0
|
|
20250325,195900,150391870,6220,6220,6220,6220,0
|
|
20250325,195800,150391870,6220,6220,6220,6220,0
|
|
20250325,195700,150391870,6220,6220,6220,6220,0
|
|
20250325,195600,150391870,6220,6220,6220,6220,0
|
|
20250325,195500,150391870,6220,6220,6220,6220,0
|
|
20250325,195400,150391870,6220,6220,6220,6220,0
|
|
20250325,195300,150391870,6220,6220,6220,6220,0
|
|
20250325,195200,150391870,6220,6220,6220,6220,0
|
|
20250325,195100,150391870,6220,6220,6220,6220,0
|
|
20250325,195000,150391870,6220,6220,6220,6220,0
|
|
20250325,194900,150391870,6220,6220,6220,6220,0
|
|
20250325,194800,150391870,6220,6220,6220,6220,0
|
|
20250325,194700,150391870,6220,6220,6220,6220,0
|
|
20250325,194600,150391870,6220,6220,6220,6220,0
|
|
20250325,194500,150391870,6220,6220,6220,6220,0
|
|
20250325,194400,150391870,6220,6220,6220,6220,0
|
|
20250325,194300,150391870,6220,6220,6220,6220,0
|
|
20250325,194200,150391870,6220,6220,6220,6220,460
|
|
20250325,194100,150391870,6220,6220,6220,6220,0
|
|
20250325,194000,150391870,6220,6220,6220,6220,0
|
|
20250325,193900,150391870,6220,6220,6220,6220,0
|
|
20250325,193800,150391870,6220,6220,6220,6220,0
|
|
20250325,193700,150391870,6220,6220,6220,6220,0
|
|
20250325,193600,150391870,6220,6220,6220,6220,0
|
|
20250325,193500,150391870,6220,6220,6220,6220,0
|
|
20250325,193400,150391870,6220,6220,6220,6220,0
|
|
20250325,193300,150391870,6220,6220,6220,6220,0
|
|
20250325,193200,150391870,6220,6220,6220,6220,0
|
|
20250325,193100,150391870,6220,6220,6220,6220,0
|
|
20250325,193000,150391870,6220,6220,6220,6220,0
|
|
20250325,192900,150391870,6220,6220,6220,6220,0
|
|
20250325,192800,150391870,6220,6220,6220,6220,0
|
|
20250325,192700,150391870,6220,6220,6220,6220,0
|
|
20250325,192600,150391870,6220,6220,6220,6220,0
|
|
20250325,192500,150391870,6220,6220,6220,6220,0
|
|
20250325,192400,150391870,6220,6220,6220,6220,0
|
|
20250325,192300,150391870,6220,6220,6220,6220,0
|
|
20250325,192200,150391870,6220,6220,6220,6220,0
|
|
20250325,192100,150391870,6220,6220,6220,6220,0
|
|
20250325,192000,150391870,6220,6220,6220,6220,0
|
|
20250325,191900,150391870,6220,6220,6220,6220,0
|
|
20250325,191800,150391870,6220,6220,6220,6220,0
|
|
20250325,191700,150391870,6220,6220,6220,6220,0
|
|
20250325,191600,150391870,6220,6220,6220,6220,0
|
|
20250325,191500,150391870,6220,6220,6220,6220,0
|
|
20250325,191400,150391870,6220,6220,6220,6220,0
|
|
20250325,191300,150391870,6220,6220,6220,6220,0
|
|
20250325,191200,150391870,6220,6220,6220,6220,460
|
|
20250325,191100,150391870,6220,6220,6220,6220,0
|
|
20250325,191000,150391870,6220,6220,6220,6220,0
|
|
20250325,190900,150391870,6220,6220,6220,6220,0
|
|
20250325,190800,150391870,6220,6220,6220,6220,0
|
|
20250325,190700,150391870,6220,6220,6220,6220,0
|
|
20250325,190600,150391870,6220,6220,6220,6220,0
|
|
20250325,190500,150391870,6220,6220,6220,6220,0
|
|
20250325,190400,150391870,6220,6220,6220,6220,0
|
|
20250325,190300,150391870,6220,6220,6220,6220,0
|
|
20250325,190200,150391870,6220,6220,6220,6220,0
|
|
20250325,190100,150391870,6220,6220,6220,6220,0
|
|
20250325,190000,150391870,6220,6220,6220,6220,0
|
|
20250325,185900,150391870,6220,6220,6220,6220,0
|
|
20250325,185800,150391870,6220,6220,6220,6220,0
|
|
20250325,185700,150391870,6220,6220,6220,6220,0
|
|
20250325,185600,150391870,6220,6220,6220,6220,0
|
|
20250325,185500,150391870,6220,6220,6220,6220,0
|
|
20250325,185400,150391870,6220,6220,6220,6220,0
|
|
20250325,185300,150391870,6220,6220,6220,6220,0
|
|
20250325,185200,150391870,6220,6220,6220,6220,0
|
|
20250325,185100,150391870,6220,6220,6220,6220,0
|
|
20250325,185000,150391870,6220,6220,6220,6220,0
|
|
20250325,184900,150391870,6220,6220,6220,6220,0
|
|
20250325,184800,150391870,6220,6220,6220,6220,0
|
|
20250325,184700,150391870,6220,6220,6220,6220,0
|
|
20250325,184600,150391870,6220,6220,6220,6220,0
|
|
20250325,184500,150391870,6220,6220,6220,6220,0
|
|
20250325,184400,150391870,6220,6220,6220,6220,0
|
|
20250325,184300,150391870,6220,6220,6220,6220,0
|
|
20250325,184200,150391870,6220,6220,6220,6220,460
|
|
20250325,184100,150391870,6220,6220,6220,6220,0
|
|
20250325,184000,150391870,6220,6220,6220,6220,0
|
|
20250325,183900,150391870,6220,6220,6220,6220,0
|
|
20250325,183800,150391870,6220,6220,6220,6220,0
|
|
20250325,183700,150391870,6220,6220,6220,6220,0
|
|
20250325,183600,150391870,6220,6220,6220,6220,0
|
|
20250325,183500,150391870,6220,6220,6220,6220,0
|
|
20250325,183400,150391870,6220,6220,6220,6220,0
|
|
20250325,183300,150391870,6220,6220,6220,6220,0
|
|
20250325,183200,150391870,6220,6220,6220,6220,0
|
|
20250325,183100,150391870,6220,6220,6220,6220,0
|
|
20250325,183000,150391870,6220,6220,6220,6220,0
|
|
20250325,182900,150391870,6220,6220,6220,6220,0
|
|
20250325,182800,150391870,6220,6220,6220,6220,0
|
|
20250325,182700,150391870,6220,6220,6220,6220,0
|
|
20250325,182600,150391870,6220,6220,6220,6220,0
|
|
20250325,182500,150391870,6220,6220,6220,6220,0
|
|
20250325,182400,150391870,6220,6220,6220,6220,0
|
|
20250325,182300,150391870,6220,6220,6220,6220,0
|
|
20250325,182200,150391870,6220,6220,6220,6220,0
|
|
20250325,182100,150391870,6220,6220,6220,6220,0
|
|
20250325,182000,150391870,6220,6220,6220,6220,0
|
|
20250325,181900,150391870,6220,6220,6220,6220,0
|
|
20250325,181800,150391870,6220,6220,6220,6220,0
|
|
20250325,181700,150391870,6220,6220,6220,6220,0
|
|
20250325,181600,150391870,6220,6220,6220,6220,0
|
|
20250325,181500,150391870,6220,6220,6220,6220,0
|
|
20250325,181400,150391870,6220,6220,6220,6220,0
|
|
20250325,181300,150391870,6220,6220,6220,6220,0
|
|
20250325,181200,150391870,6220,6220,6220,6220,460
|
|
20250325,181100,150391870,6220,6220,6220,6220,0
|
|
20250325,181000,150391870,6220,6220,6220,6220,0
|
|
20250325,180900,150391870,6220,6220,6220,6220,0
|
|
20250325,180800,150391870,6220,6220,6220,6220,0
|
|
20250325,180700,150391870,6220,6220,6220,6220,0
|
|
20250325,180600,150391870,6220,6220,6220,6220,0
|
|
20250325,180500,150391870,6220,6220,6220,6220,0
|
|
20250325,180400,150391870,6220,6220,6220,6220,0
|
|
20250325,180300,150391870,6220,6220,6220,6220,0
|
|
20250325,180200,150391870,6220,6220,6220,6220,0
|
|
20250325,180100,150391870,6220,6220,6220,6220,0
|
|
20250325,180000,150391870,6220,6220,6220,6220,0
|
|
20250325,175900,150391870,6220,6220,6220,6220,0
|
|
20250325,175800,150391870,6220,6220,6220,6220,0
|
|
20250325,175700,150391870,6220,6220,6220,6220,0
|
|
20250325,175600,150391870,6220,6220,6220,6220,0
|
|
20250325,175500,150391870,6220,6220,6220,6220,0
|
|
20250325,175400,150391870,6220,6220,6220,6220,0
|
|
20250325,175300,150391870,6220,6220,6220,6220,0
|
|
20250325,175200,150391870,6220,6220,6220,6220,0
|
|
20250325,175100,150391870,6220,6220,6220,6220,0
|
|
20250325,175000,150391870,6220,6220,6220,6220,0
|
|
20250325,174900,150391870,6220,6220,6220,6220,0
|
|
20250325,174800,150391870,6220,6220,6220,6220,0
|
|
20250325,174700,150391870,6220,6220,6220,6220,0
|
|
20250325,174600,150391870,6220,6220,6220,6220,0
|
|
20250325,174500,150391870,6220,6220,6220,6220,0
|
|
20250325,174400,150391870,6220,6220,6220,6220,0
|
|
20250325,174300,150391870,6220,6220,6220,6220,0
|
|
20250325,174200,150391870,6220,6220,6220,6220,460
|
|
20250325,174100,150391870,6220,6220,6220,6220,0
|
|
20250325,174000,150391870,6220,6220,6220,6220,0
|
|
20250325,173900,150391870,6220,6220,6220,6220,0
|
|
20250325,173800,150391870,6220,6220,6220,6220,0
|
|
20250325,173700,150391870,6220,6220,6220,6220,0
|
|
20250325,173600,150391870,6220,6220,6220,6220,0
|
|
20250325,173500,150391870,6220,6220,6220,6220,0
|
|
20250325,173400,150391870,6220,6220,6220,6220,0
|
|
20250325,173300,150391870,6220,6220,6220,6220,0
|
|
20250325,173200,150391870,6220,6220,6220,6220,0
|
|
20250325,173100,150391870,6220,6220,6220,6220,0
|
|
20250325,173000,150391870,6220,6220,6220,6220,0
|
|
20250325,172900,150391870,6220,6220,6220,6220,0
|
|
20250325,172800,150391870,6220,6220,6220,6220,0
|
|
20250325,172700,150391870,6220,6220,6220,6220,0
|
|
20250325,172600,150391870,6220,6220,6220,6220,0
|
|
20250325,172500,150391870,6220,6220,6220,6220,0
|
|
20250325,172400,150391870,6220,6220,6220,6220,0
|
|
20250325,172300,150391870,6220,6220,6220,6220,0
|
|
20250325,172200,150391870,6220,6220,6220,6220,0
|
|
20250325,172100,150391870,6220,6220,6220,6220,0
|
|
20250325,172000,150391870,6220,6220,6220,6220,0
|
|
20250325,171900,150391870,6220,6220,6220,6220,0
|
|
20250325,171800,150391870,6220,6220,6220,6220,0
|
|
20250325,171700,150391870,6220,6220,6220,6220,0
|
|
20250325,171600,150391870,6220,6220,6220,6220,0
|
|
20250325,171500,150391870,6220,6220,6220,6220,0
|
|
20250325,171400,150391870,6220,6220,6220,6220,0
|
|
20250325,171300,150391870,6220,6220,6220,6220,0
|
|
20250325,171200,150391870,6220,6220,6220,6220,460
|
|
20250325,171100,150391870,6220,6220,6220,6220,0
|
|
20250325,171000,150391870,6220,6220,6220,6220,0
|
|
20250325,170900,150391870,6220,6220,6220,6220,0
|
|
20250325,170800,150391870,6220,6220,6220,6220,0
|
|
20250325,170700,150391870,6220,6220,6220,6220,0
|
|
20250325,170600,150391870,6220,6220,6220,6220,0
|
|
20250325,170500,150391870,6220,6220,6220,6220,0
|
|
20250325,170400,150391870,6220,6220,6220,6220,0
|
|
20250325,170300,150391870,6220,6220,6220,6220,0
|
|
20250325,170200,150391870,6220,6220,6220,6220,0
|
|
20250325,170100,150391870,6220,6220,6220,6220,0
|
|
20250325,170000,150391870,6220,6220,6220,6220,0
|
|
20250325,165900,150391870,6220,6220,6220,6220,0
|
|
20250325,165800,150391870,6220,6220,6220,6220,0
|
|
20250325,165700,150391870,6220,6220,6220,6220,0
|
|
20250325,165600,150391870,6220,6220,6220,6220,0
|
|
20250325,165500,150391870,6220,6220,6220,6220,0
|
|
20250325,165400,150391870,6220,6220,6220,6220,0
|
|
20250325,165300,150391870,6220,6220,6220,6220,0
|
|
20250325,165200,150391870,6220,6220,6220,6220,0
|
|
20250325,165100,150391870,6220,6220,6220,6220,0
|
|
20250325,165000,150391870,6220,6220,6220,6220,0
|
|
20250325,164900,150391870,6220,6220,6220,6220,0
|
|
20250325,164800,150391870,6220,6220,6220,6220,0
|
|
20250325,164700,150391870,6220,6220,6220,6220,0
|
|
20250325,164600,150391870,6220,6220,6220,6220,0
|
|
20250325,164500,150391870,6220,6220,6220,6220,0
|
|
20250325,164400,150391870,6220,6220,6220,6220,0
|
|
20250325,164300,150391870,6220,6220,6220,6220,0
|
|
20250325,164200,150391870,6220,6220,6220,6220,460
|
|
20250325,164100,150391870,6220,6220,6220,6220,0
|
|
20250325,164000,150391870,6220,6220,6220,6220,0
|
|
20250325,163900,150391870,6220,6220,6220,6220,0
|
|
20250325,163800,150391870,6220,6220,6220,6220,0
|
|
20250325,163700,150391870,6220,6220,6220,6220,0
|
|
20250325,163600,150391870,6220,6220,6220,6220,0
|
|
20250325,163500,150391870,6220,6220,6220,6220,0
|
|
20250325,163400,150391870,6220,6220,6220,6220,0
|
|
20250325,163300,150391870,6220,6220,6220,6220,0
|
|
20250325,163200,150391870,6220,6220,6220,6220,0
|
|
20250325,163100,150391870,6220,6220,6220,6220,0
|
|
20250325,163000,150391870,6220,6220,6220,6220,0
|
|
20250325,162900,150391870,6220,6220,6220,6220,0
|
|
20250325,162800,150391870,6220,6220,6220,6220,0
|
|
20250325,162700,150391870,6220,6220,6220,6220,0
|
|
20250325,162600,150391870,6220,6220,6220,6220,0
|
|
20250325,162500,150391870,6220,6220,6220,6220,0
|
|
20250325,162400,150391870,6220,6220,6220,6220,0
|
|
20250325,162300,150391870,6220,6220,6220,6220,0
|
|
20250325,162200,150391870,6220,6220,6220,6220,0
|
|
20250325,162100,150391870,6220,6220,6220,6220,0
|
|
20250325,162000,150391870,6220,6220,6220,6220,0
|
|
20250325,161900,150391870,6220,6220,6220,6220,0
|
|
20250325,161800,150391870,6220,6220,6220,6220,0
|
|
20250325,161700,150391870,6220,6220,6220,6220,0
|
|
20250325,161600,150391870,6220,6220,6220,6220,0
|
|
20250325,161500,150391870,6220,6220,6220,6220,0
|
|
20250325,161400,150391870,6220,6220,6220,6220,0
|
|
20250325,161300,150391870,6220,6220,6220,6220,0
|
|
20250325,161200,150391870,6220,6220,6220,6220,460
|
|
20250325,161100,150391870,6220,6220,6220,6220,0
|
|
20250325,161000,150391870,6220,6220,6220,6220,0
|
|
20250325,160900,150391870,6220,6220,6220,6220,0
|
|
20250325,160800,150391870,6220,6220,6220,6220,0
|
|
20250325,160700,150391870,6220,6220,6220,6220,0
|
|
20250325,160600,150391870,6220,6220,6220,6220,0
|
|
20250325,160500,150391870,6220,6220,6220,6220,0
|
|
20250325,160400,150391870,6220,6220,6220,6220,0
|
|
20250325,160300,150391870,6220,6220,6220,6220,0
|
|
20250325,160200,150391870,6220,6220,6220,6220,0
|
|
20250325,160100,150391870,6220,6220,6220,6220,0
|
|
20250325,160000,150391870,6220,6220,6220,6220,0
|
|
20250325,155900,150391870,6220,6220,6220,6220,0
|
|
20250325,155800,150391870,6220,6220,6220,6220,0
|
|
20250325,155700,150391870,6220,6220,6220,6220,0
|
|
20250325,155600,150391870,6220,6220,6220,6220,0
|
|
20250325,155500,150391870,6220,6220,6220,6220,0
|
|
20250325,155400,150391870,6220,6220,6220,6220,0
|
|
20250325,155300,150391870,6220,6220,6220,6220,0
|
|
20250325,155200,150391870,6220,6220,6220,6220,0
|
|
20250325,155100,150391870,6220,6220,6220,6220,0
|
|
20250325,155000,150391870,6220,6220,6220,6220,0
|
|
20250325,154900,150391870,6220,6220,6220,6220,0
|
|
20250325,154800,150391870,6220,6220,6220,6220,0
|
|
20250325,154700,150391870,6220,6220,6220,6220,0
|
|
20250325,154600,150391870,6220,6220,6220,6220,0
|
|
20250325,154500,150391870,6220,6220,6220,6220,0
|
|
20250325,154400,150391870,6220,6220,6220,6220,0
|
|
20250325,154300,150391870,6220,6220,6220,6220,0
|
|
20250325,154200,150391870,6220,6220,6220,6220,460
|
|
20250325,154100,150391870,6220,6220,6220,6220,0
|
|
20250325,154000,150391870,6220,6220,6220,6220,0
|
|
20250325,153900,150391870,6220,6220,6220,6220,0
|
|
20250325,153800,150391870,6220,6220,6220,6220,0
|
|
20250325,153700,150391870,6220,6220,6220,6220,0
|
|
20250325,153600,150391870,6220,6220,6220,6220,0
|
|
20250325,153500,150391870,6220,6220,6220,6220,0
|
|
20250325,153400,150391870,6220,6220,6220,6220,0
|
|
20250325,153300,150391870,6220,6220,6220,6220,0
|
|
20250325,153200,150391870,6220,6220,6220,6220,0
|
|
20250325,153100,150391870,6220,6220,6220,6220,0
|
|
20250325,153000,150391870,6220,6220,6220,6220,460
|
|
20250325,152900,147530670,6220,6220,6220,6220,0
|
|
20250325,152800,147530670,6220,6220,6220,6220,0
|
|
20250325,152700,147530670,6220,6220,6220,6220,0
|
|
20250325,152600,147530670,6220,6220,6220,6220,0
|
|
20250325,152500,147530670,6220,6220,6220,6220,0
|
|
20250325,152400,147530670,6220,6220,6220,6220,0
|
|
20250325,152300,147530670,6220,6220,6220,6220,0
|
|
20250325,152200,147530670,6220,6220,6220,6220,0
|
|
20250325,152100,147530670,6220,6220,6220,6220,0
|
|
20250325,152000,147530670,6220,6220,6220,6220,0
|
|
20250325,151900,147530670,6220,6200,6220,6200,270
|
|
20250325,151800,145855750,6220,6220,6220,6220,0
|
|
20250325,151700,145855750,6220,6180,6220,6120,735
|
|
20250325,151600,141348220,6240,6170,6240,6170,99
|
|
20250325,151500,140736190,6180,6230,6230,6170,291
|
|
20250325,151400,138938060,6180,6180,6180,6180,256
|
|
20250325,151300,137355980,6250,6250,6250,6250,0
|
|
20250325,151200,137355980,6250,6250,6250,6250,20
|
|
20250325,151100,137230980,6270,6270,6270,6270,0
|
|
20250325,151000,137230980,6270,6270,6270,6270,0
|
|
20250325,150900,137230980,6270,6230,6270,6230,350
|
|
20250325,150800,135043610,6240,6210,6240,6210,500
|
|
20250325,150700,131932370,6220,6220,6220,6220,0
|
|
20250325,150600,131932370,6220,6180,6220,6180,2100
|
|
20250325,150500,118937370,6190,6190,6190,6190,0
|
|
20250325,150400,118937370,6190,6190,6190,6190,0
|
|
20250325,150300,118937370,6190,6160,6190,6160,500
|
|
20250325,150200,115847820,6170,6140,6170,6140,582
|
|
20250325,150100,112267960,6140,6140,6140,6140,1
|
|
20250325,150000,112261820,6100,6150,6150,6100,125
|
|
20250325,145900,111499270,6100,6140,6170,6100,293
|
|
20250325,145800,109700430,6140,6120,6140,6120,1000
|
|
20250325,145700,103568530,6130,6130,6130,6130,0
|
|
20250325,145600,103568530,6130,6130,6130,6130,0
|
|
20250325,145500,103568530,6130,6130,6130,6130,0
|
|
20250325,145400,103568530,6130,6130,6130,6130,0
|
|
20250325,145300,103568530,6130,6130,6130,6130,0
|
|
20250325,145200,103568530,6130,6130,6130,6130,0
|
|
20250325,145100,103568530,6130,6090,6130,6090,1300
|
|
20250325,145000,95645510,6120,6120,6120,6120,1
|
|
20250325,144900,95639390,6100,6100,6100,6100,0
|
|
20250325,144800,95639390,6100,6100,6100,6100,0
|
|
20250325,144700,95639390,6100,6100,6100,6100,0
|
|
20250325,144600,95639390,6100,6100,6100,6100,100
|
|
20250325,144500,95029390,6100,6100,6100,6100,0
|
|
20250325,144400,95029390,6100,6130,6140,6100,312
|
|
20250325,144300,93123080,6130,6130,6130,6130,0
|
|
20250325,144200,93123080,6130,6130,6130,6130,0
|
|
20250325,144100,93123080,6130,6130,6130,6130,0
|
|
20250325,144000,93123080,6130,6130,6130,6130,0
|
|
20250325,143900,93123080,6130,6130,6130,6130,0
|
|
20250325,143800,93123080,6130,6130,6130,6130,0
|
|
20250325,143700,93123080,6130,6130,6130,6130,1
|
|
20250325,143600,93116950,6110,6110,6110,6110,0
|
|
20250325,143500,93116950,6110,6110,6110,6110,0
|
|
20250325,143400,93116950,6110,6110,6110,6110,0
|
|
20250325,143300,93116950,6110,6110,6110,6110,207
|
|
20250325,143200,91852180,6120,6120,6120,6120,32
|
|
20250325,143100,91656340,6120,6120,6120,6120,18
|
|
20250325,143000,91546180,6120,6120,6120,6120,12
|
|
20250325,142900,91472740,6120,6120,6120,6120,0
|
|
20250325,142800,91472740,6120,6120,6120,6120,0
|
|
20250325,142700,91472740,6120,6120,6120,6120,0
|
|
20250325,142600,91472740,6120,6120,6120,6120,12
|
|
20250325,142500,91399300,6120,6120,6120,6120,4
|
|
20250325,142400,91374820,6120,6120,6120,6120,1
|
|
20250325,142300,91368700,6120,6120,6120,6120,0
|
|
20250325,142200,91368700,6120,6120,6120,6120,0
|
|
20250325,142100,91368700,6120,6120,6120,6120,2
|
|
20250325,142000,91356460,6100,6130,6130,6100,602
|
|
20250325,141900,87681790,6130,6130,6130,6130,1
|
|
20250325,141800,87675660,6130,6130,6130,6130,5
|
|
20250325,141700,87645010,6130,6130,6130,6130,0
|
|
20250325,141600,87645010,6130,6130,6130,6130,0
|
|
20250325,141500,87645010,6130,6130,6130,6130,0
|
|
20250325,141400,87645010,6130,6130,6130,6130,0
|
|
20250325,141300,87645010,6130,6130,6130,6130,1
|
|
20250325,141200,87638880,6130,6130,6130,6130,3
|
|
20250325,141100,87620490,6130,6130,6130,6130,0
|
|
20250325,141000,87620490,6130,6130,6130,6130,0
|
|
20250325,140900,87620490,6130,6130,6130,6130,0
|
|
20250325,140800,87620490,6130,6110,6130,6110,101
|
|
20250325,140700,87003360,6110,6110,6110,6110,200
|
|
20250325,140600,85781360,6110,6120,6120,6110,300
|
|
20250325,140500,83948350,6120,6120,6120,6120,200
|
|
20250325,140400,82724350,6120,6120,6120,6120,0
|
|
20250325,140300,82724350,6120,6120,6120,6120,0
|
|
20250325,140200,82724350,6120,6120,6120,6120,0
|
|
20250325,140100,82724350,6120,6120,6120,6120,100
|
|
20250325,140000,82112350,6120,6120,6120,6120,99
|
|
20250325,135900,81506470,6120,6120,6120,6120,0
|
|
20250325,135800,81506470,6120,6120,6120,6120,100
|
|
20250325,135700,80894470,6130,6130,6130,6130,16
|
|
20250325,135600,80796390,6140,6140,6140,6140,0
|
|
20250325,135500,80796390,6140,6140,6140,6140,0
|
|
20250325,135400,80796390,6140,6140,6140,6140,1
|
|
20250325,135300,80790250,6120,6140,6150,6120,220
|
|
20250325,135200,79443420,6130,6130,6130,6130,210
|
|
20250325,135100,78156120,6130,6130,6130,6130,0
|
|
20250325,135000,78156120,6130,6130,6130,6130,0
|
|
20250325,134900,78156120,6130,6100,6130,6100,34
|
|
20250325,134800,77948690,6100,6120,6120,6100,3267
|
|
20250325,134700,58003000,6160,6160,6160,6160,0
|
|
20250325,134600,58003000,6160,6150,6160,6150,3
|
|
20250325,134500,57984540,6150,6150,6150,6150,1
|
|
20250325,134400,57978390,6130,6150,6150,6130,1165
|
|
20250325,134300,50830810,6190,6190,6190,6190,0
|
|
20250325,134200,50830810,6190,6190,6190,6190,0
|
|
20250325,134100,50830810,6190,6190,6190,6190,0
|
|
20250325,134000,50830810,6190,6190,6190,6190,0
|
|
20250325,133900,50830810,6190,6190,6190,6190,0
|
|
20250325,133800,50830810,6190,6190,6190,6190,0
|
|
20250325,133700,50830810,6190,6190,6190,6190,0
|
|
20250325,133600,50830810,6190,6190,6190,6190,0
|
|
20250325,133500,50830810,6190,6190,6190,6190,0
|
|
20250325,133400,50830810,6190,6190,6190,6190,0
|
|
20250325,133300,50830810,6190,6190,6190,6190,0
|
|
20250325,133200,50830810,6190,6190,6190,6190,0
|
|
20250325,133100,50830810,6190,6190,6190,6190,1
|
|
20250325,133000,50824620,6150,6150,6150,6150,0
|
|
20250325,132900,50824620,6150,6150,6150,6150,0
|
|
20250325,132800,50824620,6150,6150,6150,6150,0
|
|
20250325,132700,50824620,6150,6160,6160,6150,627
|
|
20250325,132600,46966480,6200,6200,6200,6200,0
|
|
20250325,132500,46966480,6200,6200,6200,6200,0
|
|
20250325,132400,46966480,6200,6200,6200,6200,0
|
|
20250325,132300,46966480,6200,6200,6200,6200,0
|
|
20250325,132200,46966480,6200,6200,6200,6200,0
|
|
20250325,132100,46966480,6200,6200,6200,6200,0
|
|
20250325,132000,46966480,6200,6200,6200,6200,0
|
|
20250325,131900,46966480,6200,6200,6200,6200,0
|
|
20250325,131800,46966480,6200,6200,6200,6200,2
|
|
20250325,131700,46954080,6200,6200,6200,6200,0
|
|
20250325,131600,46954080,6200,6200,6200,6200,0
|
|
20250325,131500,46954080,6200,6200,6200,6200,0
|
|
20250325,131400,46954080,6200,6200,6200,6200,0
|
|
20250325,131300,46954080,6200,6200,6200,6200,0
|
|
20250325,131200,46954080,6200,6200,6200,6200,0
|
|
20250325,131100,46954080,6200,6200,6200,6200,0
|
|
20250325,131000,46954080,6200,6200,6200,6200,0
|
|
20250325,130900,46954080,6200,6200,6200,6200,0
|
|
20250325,130800,46954080,6200,6200,6200,6200,0
|
|
20250325,130700,46954080,6200,6200,6200,6200,0
|
|
20250325,130600,46954080,6200,6200,6200,6200,1
|
|
20250325,130500,46947880,6190,6190,6190,6190,0
|
|
20250325,130400,46947880,6190,6190,6190,6190,150
|
|
20250325,130300,46019380,6200,6200,6200,6200,0
|
|
20250325,130200,46019380,6200,6200,6200,6200,0
|
|
20250325,130100,46019380,6200,6200,6200,6200,0
|
|
20250325,130000,46019380,6200,6200,6200,6200,0
|
|
20250325,125900,46019380,6200,6200,6200,6200,0
|
|
20250325,125800,46019380,6200,6200,6200,6200,0
|
|
20250325,125700,46019380,6200,6200,6200,6200,0
|
|
20250325,125600,46019380,6200,6200,6200,6200,0
|
|
20250325,125500,46019380,6200,6200,6200,6200,0
|
|
20250325,125400,46019380,6200,6200,6200,6200,0
|
|
20250325,125300,46019380,6200,6200,6200,6200,0
|
|
20250325,125200,46019380,6200,6170,6200,6170,90
|
|
20250325,125100,45464050,6170,6170,6170,6170,0
|
|
20250325,125000,45464050,6170,6170,6170,6170,0
|
|
20250325,124900,45464050,6170,6170,6170,6170,0
|
|
20250325,124800,45464050,6170,6170,6170,6170,0
|
|
20250325,124700,45464050,6170,6170,6170,6170,1
|
|
20250325,124600,45457880,6200,6200,6200,6200,0
|
|
20250325,124500,45457880,6200,6200,6200,6200,0
|
|
20250325,124400,45457880,6200,6200,6200,6200,0
|
|
20250325,124300,45457880,6200,6200,6200,6200,0
|
|
20250325,124200,45457880,6200,6200,6200,6200,0
|
|
20250325,124100,45457880,6200,6200,6200,6200,0
|
|
20250325,124000,45457880,6200,6200,6200,6200,0
|
|
20250325,123900,45457880,6200,6200,6200,6200,0
|
|
20250325,123800,45457880,6200,6200,6200,6200,0
|
|
20250325,123700,45457880,6200,6200,6200,6200,0
|
|
20250325,123600,45457880,6200,6200,6200,6200,0
|
|
20250325,123500,45457880,6200,6200,6200,6200,0
|
|
20250325,123400,45457880,6200,6200,6200,6200,0
|
|
20250325,123300,45457880,6200,6200,6200,6200,0
|
|
20250325,123200,45457880,6200,6200,6200,6200,2
|
|
20250325,123100,45445480,6220,6220,6220,6220,0
|
|
20250325,123000,45445480,6220,6190,6220,6190,200
|
|
20250325,122900,44205770,6200,6200,6200,6200,0
|
|
20250325,122800,44205770,6200,6200,6200,6200,0
|
|
20250325,122700,44205770,6200,6200,6200,6200,0
|
|
20250325,122600,44205770,6200,6170,6200,6170,200
|
|
20250325,122500,42967680,6140,6170,6170,6140,2300
|
|
20250325,122400,28813110,6210,6210,6210,6210,0
|
|
20250325,122300,28813110,6210,6210,6210,6210,0
|
|
20250325,122200,28813110,6210,6210,6210,6210,0
|
|
20250325,122100,28813110,6210,6210,6210,6210,0
|
|
20250325,122000,28813110,6210,6210,6210,6210,0
|
|
20250325,121900,28813110,6210,6210,6210,6210,0
|
|
20250325,121800,28813110,6210,6210,6210,6210,0
|
|
20250325,121700,28813110,6210,6210,6210,6210,0
|
|
20250325,121600,28813110,6210,6210,6210,6210,0
|
|
20250325,121500,28813110,6210,6210,6210,6210,0
|
|
20250325,121400,28813110,6210,6210,6210,6210,0
|
|
20250325,121300,28813110,6210,6210,6210,6210,0
|
|
20250325,121200,28813110,6210,6210,6210,6210,1
|
|
20250325,121100,28806900,6220,6220,6220,6220,0
|
|
20250325,121000,28806900,6220,6220,6220,6220,0
|
|
20250325,120900,28806900,6220,6220,6220,6220,0
|
|
20250325,120800,28806900,6220,6220,6220,6220,0
|
|
20250325,120700,28806900,6220,6220,6220,6220,0
|
|
20250325,120600,28806900,6220,6220,6220,6220,0
|
|
20250325,120500,28806900,6220,6220,6220,6220,0
|
|
20250325,120400,28806900,6220,6220,6220,6220,0
|
|
20250325,120300,28806900,6220,6220,6220,6220,0
|
|
20250325,120200,28806900,6220,6220,6220,6220,0
|
|
20250325,120100,28806900,6220,6220,6220,6220,0
|
|
20250325,120000,28806900,6220,6220,6220,6220,0
|
|
20250325,115900,28806900,6220,6220,6220,6220,0
|
|
20250325,115800,28806900,6220,6220,6220,6220,1
|
|
20250325,115700,28800680,6170,6170,6170,6170,0
|
|
20250325,115600,28800680,6170,6180,6180,6170,487
|
|
20250325,115500,25791630,6220,6220,6220,6220,0
|
|
20250325,115400,25791630,6220,6220,6220,6220,0
|
|
20250325,115300,25791630,6220,6190,6220,6190,375
|
|
20250325,115200,23470350,6200,6210,6210,6200,355
|
|
20250325,115100,21269300,6240,6240,6240,6240,0
|
|
20250325,115000,21269300,6240,6240,6240,6240,0
|
|
20250325,114900,21269300,6240,6240,6240,6240,0
|
|
20250325,114800,21269300,6240,6240,6240,6240,0
|
|
20250325,114700,21269300,6240,6240,6240,6240,0
|
|
20250325,114600,21269300,6240,6240,6240,6240,0
|
|
20250325,114500,21269300,6240,6240,6240,6240,0
|
|
20250325,114400,21269300,6240,6240,6240,6240,0
|
|
20250325,114300,21269300,6240,6240,6240,6240,0
|
|
20250325,114200,21269300,6240,6240,6240,6240,0
|
|
20250325,114100,21269300,6240,6240,6240,6240,0
|
|
20250325,114000,21269300,6240,6240,6240,6240,0
|
|
20250325,113900,21269300,6240,6240,6240,6240,0
|
|
20250325,113800,21269300,6240,6240,6240,6240,0
|
|
20250325,113700,21269300,6240,6240,6240,6240,0
|
|
20250325,113600,21269300,6240,6240,6240,6240,0
|
|
20250325,113500,21269300,6240,6240,6240,6240,0
|
|
20250325,113400,21269300,6240,6240,6240,6240,0
|
|
20250325,113300,21269300,6240,6240,6240,6240,0
|
|
20250325,113200,21269300,6240,6240,6240,6240,0
|
|
20250325,113100,21269300,6240,6240,6240,6240,0
|
|
20250325,113000,21269300,6240,6240,6240,6240,0
|
|
20250325,112900,21269300,6240,6240,6240,6240,1
|
|
20250325,112800,21263060,6230,6230,6230,6230,0
|
|
20250325,112700,21263060,6230,6230,6230,6230,0
|
|
20250325,112600,21263060,6230,6230,6230,6230,0
|
|
20250325,112500,21263060,6230,6230,6230,6230,0
|
|
20250325,112400,21263060,6230,6230,6230,6230,0
|
|
20250325,112300,21263060,6230,6230,6230,6230,0
|
|
20250325,112200,21263060,6230,6230,6230,6230,0
|
|
20250325,112100,21263060,6230,6230,6230,6230,0
|
|
20250325,112000,21263060,6230,6230,6230,6230,160
|
|
20250325,111900,20266260,6230,6230,6230,6230,0
|
|
20250325,111800,20266260,6230,6230,6230,6230,0
|
|
20250325,111700,20266260,6230,6230,6230,6230,0
|
|
20250325,111600,20266260,6230,6230,6230,6230,1
|
|
20250325,111500,20260030,6230,6230,6230,6230,1
|
|
20250325,111400,20253800,6200,6200,6200,6200,1
|
|
20250325,111300,20247600,6220,6220,6220,6220,0
|
|
20250325,111200,20247600,6220,6220,6220,6220,0
|
|
20250325,111100,20247600,6220,6220,6220,6220,0
|
|
20250325,111000,20247600,6220,6220,6220,6220,0
|
|
20250325,110900,20247600,6220,6220,6220,6220,0
|
|
20250325,110800,20247600,6220,6220,6220,6220,0
|
|
20250325,110700,20247600,6220,6220,6220,6220,0
|
|
20250325,110600,20247600,6220,6220,6220,6220,1
|
|
20250325,110500,20241380,6250,6250,6250,6250,0
|
|
20250325,110400,20241380,6250,6250,6250,6250,0
|
|
20250325,110300,20241380,6250,6250,6250,6250,0
|
|
20250325,110200,20241380,6250,6250,6250,6250,0
|
|
20250325,110100,20241380,6250,6250,6250,6250,0
|
|
20250325,110000,20241380,6250,6250,6250,6250,0
|
|
20250325,105900,20241380,6250,6250,6250,6250,2
|
|
20250325,105800,20228880,6250,6250,6250,6250,0
|
|
20250325,105700,20228880,6250,6250,6250,6250,0
|
|
20250325,105600,20228880,6250,6250,6250,6250,0
|
|
20250325,105500,20228880,6250,6250,6250,6250,0
|
|
20250325,105400,20228880,6250,6250,6250,6250,0
|
|
20250325,105300,20228880,6250,6250,6250,6250,0
|
|
20250325,105200,20228880,6250,6250,6250,6250,1
|
|
20250325,105100,20222630,6190,6200,6200,6190,400
|
|
20250325,105000,17746040,6250,6250,6250,6250,0
|
|
20250325,104900,17746040,6250,6250,6250,6250,0
|
|
20250325,104800,17746040,6250,6220,6260,6200,1440
|
|
20250325,104700,8809440,6260,6260,6260,6260,0
|
|
20250325,104600,8809440,6260,6260,6260,6260,0
|
|
20250325,104500,8809440,6260,6260,6260,6260,0
|
|
20250325,104400,8809440,6260,6260,6260,6260,0
|
|
20250325,104300,8809440,6260,6220,6260,6220,41
|
|
20250325,104200,8554380,6260,6260,6260,6260,0
|
|
20250325,104100,8554380,6260,6260,6260,6260,0
|
|
20250325,104000,8554380,6260,6260,6260,6260,0
|
|
20250325,103900,8554380,6260,6260,6260,6260,0
|
|
20250325,103800,8554380,6260,6260,6260,6260,0
|
|
20250325,103700,8554380,6260,6260,6260,6220,7
|
|
20250325,103600,8510760,6250,6250,6250,6250,20
|
|
20250325,103500,8385760,6260,6260,6260,6260,0
|
|
20250325,103400,8385760,6260,6260,6260,6260,0
|
|
20250325,103300,8385760,6260,6260,6260,6260,0
|
|
20250325,103200,8385760,6260,6260,6260,6260,0
|
|
20250325,103100,8385760,6260,6230,6260,6230,54
|
|
20250325,103000,8049310,6230,6230,6230,6230,0
|
|
20250325,102900,8049310,6230,6230,6230,6230,247
|
|
20250325,102800,6510500,6260,6260,6260,6260,0
|
|
20250325,102700,6510500,6260,6260,6260,6260,0
|
|
20250325,102600,6510500,6260,6260,6260,6260,0
|
|
20250325,102500,6510500,6260,6260,6260,6260,0
|
|
20250325,102400,6510500,6260,6260,6260,6260,0
|
|
20250325,102300,6510500,6260,6260,6260,6260,3
|
|
20250325,102200,6491720,6260,6260,6260,6260,1
|
|
20250325,102100,6485460,6260,6260,6260,6260,0
|
|
20250325,102000,6485460,6260,6260,6260,6260,0
|
|
20250325,101900,6485460,6260,6260,6260,6260,45
|
|
20250325,101800,6203760,6270,6270,6270,6270,0
|
|
20250325,101700,6203760,6270,6270,6270,6270,0
|
|
20250325,101600,6203760,6270,6270,6270,6270,0
|
|
20250325,101500,6203760,6270,6270,6270,6270,0
|
|
20250325,101400,6203760,6270,6270,6270,6270,0
|
|
20250325,101300,6203760,6270,6270,6270,6270,0
|
|
20250325,101200,6203760,6270,6270,6270,6270,0
|
|
20250325,101100,6203760,6270,6260,6270,6260,31
|
|
20250325,101000,6009690,6260,6260,6260,6260,160
|
|
20250325,100900,5008090,6260,6260,6260,6260,0
|
|
20250325,100800,5008090,6260,6260,6260,6260,0
|
|
20250325,100700,5008090,6260,6260,6260,6260,0
|
|
20250325,100600,5008090,6260,6260,6260,6260,0
|
|
20250325,100500,5008090,6260,6260,6260,6260,0
|
|
20250325,100400,5008090,6260,6260,6260,6260,0
|
|
20250325,100300,5008090,6260,6260,6260,6260,100
|
|
20250325,100200,4382090,6260,6260,6260,6260,0
|
|
20250325,100100,4382090,6260,6260,6260,6260,0
|
|
20250325,100000,4382090,6260,6260,6260,6260,0
|
|
20250325,095900,4382090,6260,6260,6260,6260,0
|
|
20250325,095800,4382090,6260,6260,6260,6260,0
|
|
20250325,095700,4382090,6260,6260,6260,6260,0
|
|
20250325,095600,4382090,6260,6260,6260,6260,0
|
|
20250325,095500,4382090,6260,6260,6260,6260,1
|
|
20250325,095400,4375830,6250,6250,6250,6250,0
|
|
20250325,095300,4375830,6250,6250,6250,6250,0
|
|
20250325,095200,4375830,6250,6240,6250,6240,100
|
|
20250325,095100,3750840,6250,6250,6250,6250,0
|
|
20250325,095000,3750840,6250,6250,6250,6250,0
|
|
20250325,094900,3750840,6250,6250,6250,6250,0
|
|
20250325,094800,3750840,6250,6250,6250,6250,1
|
|
20250325,094700,3744590,6220,6220,6220,6220,0
|
|
20250325,094600,3744590,6220,6220,6220,6220,60
|
|
20250325,094500,3371390,6250,6240,6250,6240,8
|
|
20250325,094400,3321400,6250,6250,6250,6250,0
|
|
20250325,094300,3321400,6250,6250,6250,6250,0
|
|
20250325,094200,3321400,6250,6250,6250,6250,0
|
|
20250325,094100,3321400,6250,6250,6250,6250,0
|
|
20250325,094000,3321400,6250,6250,6250,6250,0
|
|
20250325,093900,3321400,6250,6250,6250,6250,0
|
|
20250325,093800,3321400,6250,6250,6250,6250,0
|
|
20250325,093700,3321400,6250,6250,6250,6250,1
|
|
20250325,093600,3315150,6230,6230,6230,6230,1
|
|
20250325,093500,3308920,6240,6240,6240,6240,1
|
|
20250325,093400,3302680,6210,6220,6220,6210,135
|
|
20250325,093300,2463030,6260,6260,6260,6260,0
|
|
20250325,093200,2463030,6260,6260,6260,6260,0
|
|
20250325,093100,2463030,6260,6260,6260,6260,0
|
|
20250325,093000,2463030,6260,6260,6260,6260,1
|
|
20250325,092900,2456770,6270,6270,6270,6270,0
|
|
20250325,092800,2456770,6270,6270,6270,6270,0
|
|
20250325,092700,2456770,6270,6270,6270,6270,0
|
|
20250325,092600,2456770,6270,6270,6270,6270,0
|
|
20250325,092500,2456770,6270,6270,6270,6270,0
|
|
20250325,092400,2456770,6270,6270,6270,6270,0
|
|
20250325,092300,2456770,6270,6270,6270,6270,0
|
|
20250325,092200,2456770,6270,6270,6270,6270,0
|
|
20250325,092100,2456770,6270,6270,6270,6270,0
|
|
20250325,092000,2456770,6270,6270,6270,6270,0
|
|
20250325,091900,2456770,6270,6270,6270,6270,0
|
|
20250325,091800,2456770,6270,6270,6270,6270,0
|
|
20250325,091700,2456770,6270,6270,6270,6270,0
|
|
20250325,091600,2456770,6270,6270,6270,6270,0
|
|
20250325,091500,2456770,6270,6270,6270,6270,0
|
|
20250325,091400,2456770,6270,6270,6270,6270,0
|
|
20250325,091300,2456770,6270,6270,6270,6270,0
|
|
20250325,091200,2456770,6270,6270,6270,6270,0
|
|
20250325,091100,2456770,6270,6270,6270,6270,58
|
|
20250325,091000,2093110,6270,6270,6270,6270,180
|
|
20250325,090900,964510,6270,6270,6270,6270,0
|
|
20250325,090800,964510,6270,6270,6270,6210,3
|
|
20250325,090700,945760,6210,6210,6210,6210,1
|
|
20250325,090600,939550,6280,6280,6280,6280,0
|
|
20250325,090500,939550,6280,6280,6280,6280,100
|
|
20250325,090400,311550,6280,6280,6280,6280,0
|
|
20250325,090300,311550,6280,6230,6280,6230,48
|
|
20250325,090200,12460,6230,6230,6230,6230,2
|
|
20250325,090100,0,6240,6240,6240,6240,0
|
|
20250325,090000,0,6240,6240,6240,6240,0
|