675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,201200,53439740,6200,6200,6200,6200,261
|
|
20250326,201100,53439740,6200,6200,6200,6200,0
|
|
20250326,201000,53439740,6200,6200,6200,6200,0
|
|
20250326,200900,53439740,6200,6200,6200,6200,0
|
|
20250326,200800,53439740,6200,6200,6200,6200,0
|
|
20250326,200700,53439740,6200,6200,6200,6200,0
|
|
20250326,200600,53439740,6200,6200,6200,6200,0
|
|
20250326,200500,53439740,6200,6200,6200,6200,0
|
|
20250326,200400,53439740,6200,6200,6200,6200,0
|
|
20250326,200300,53439740,6200,6200,6200,6200,0
|
|
20250326,200200,53439740,6200,6200,6200,6200,0
|
|
20250326,200100,53439740,6200,6200,6200,6200,0
|
|
20250326,200000,53439740,6200,6200,6200,6200,0
|
|
20250326,195900,53439740,6200,6200,6200,6200,0
|
|
20250326,195800,53439740,6200,6200,6200,6200,0
|
|
20250326,195700,53439740,6200,6200,6200,6200,0
|
|
20250326,195600,53439740,6200,6200,6200,6200,0
|
|
20250326,195500,53439740,6200,6200,6200,6200,0
|
|
20250326,195400,53439740,6200,6200,6200,6200,0
|
|
20250326,195300,53439740,6200,6200,6200,6200,0
|
|
20250326,195200,53439740,6200,6200,6200,6200,0
|
|
20250326,195100,53439740,6200,6200,6200,6200,0
|
|
20250326,195000,53439740,6200,6200,6200,6200,0
|
|
20250326,194900,53439740,6200,6200,6200,6200,0
|
|
20250326,194800,53439740,6200,6200,6200,6200,0
|
|
20250326,194700,53439740,6200,6200,6200,6200,0
|
|
20250326,194600,53439740,6200,6200,6200,6200,0
|
|
20250326,194500,53439740,6200,6200,6200,6200,0
|
|
20250326,194400,53439740,6200,6200,6200,6200,0
|
|
20250326,194300,53439740,6200,6200,6200,6200,0
|
|
20250326,194200,53439740,6200,6200,6200,6200,261
|
|
20250326,194100,53439740,6200,6200,6200,6200,0
|
|
20250326,194000,53439740,6200,6200,6200,6200,0
|
|
20250326,193900,53439740,6200,6200,6200,6200,0
|
|
20250326,193800,53439740,6200,6200,6200,6200,0
|
|
20250326,193700,53439740,6200,6200,6200,6200,0
|
|
20250326,193600,53439740,6200,6200,6200,6200,0
|
|
20250326,193500,53439740,6200,6200,6200,6200,0
|
|
20250326,193400,53439740,6200,6200,6200,6200,0
|
|
20250326,193300,53439740,6200,6200,6200,6200,0
|
|
20250326,193200,53439740,6200,6200,6200,6200,0
|
|
20250326,193100,53439740,6200,6200,6200,6200,0
|
|
20250326,193000,53439740,6200,6200,6200,6200,0
|
|
20250326,192900,53439740,6200,6200,6200,6200,0
|
|
20250326,192800,53439740,6200,6200,6200,6200,0
|
|
20250326,192700,53439740,6200,6200,6200,6200,0
|
|
20250326,192600,53439740,6200,6200,6200,6200,0
|
|
20250326,192500,53439740,6200,6200,6200,6200,0
|
|
20250326,192400,53439740,6200,6200,6200,6200,0
|
|
20250326,192300,53439740,6200,6200,6200,6200,0
|
|
20250326,192200,53439740,6200,6200,6200,6200,0
|
|
20250326,192100,53439740,6200,6200,6200,6200,0
|
|
20250326,192000,53439740,6200,6200,6200,6200,0
|
|
20250326,191900,53439740,6200,6200,6200,6200,0
|
|
20250326,191800,53439740,6200,6200,6200,6200,0
|
|
20250326,191700,53439740,6200,6200,6200,6200,0
|
|
20250326,191600,53439740,6200,6200,6200,6200,0
|
|
20250326,191500,53439740,6200,6200,6200,6200,0
|
|
20250326,191400,53439740,6200,6200,6200,6200,0
|
|
20250326,191300,53439740,6200,6200,6200,6200,0
|
|
20250326,191200,53439740,6200,6200,6200,6200,261
|
|
20250326,191100,53439740,6200,6200,6200,6200,0
|
|
20250326,191000,53439740,6200,6200,6200,6200,0
|
|
20250326,190900,53439740,6200,6200,6200,6200,0
|
|
20250326,190800,53439740,6200,6200,6200,6200,0
|
|
20250326,190700,53439740,6200,6200,6200,6200,0
|
|
20250326,190600,53439740,6200,6200,6200,6200,0
|
|
20250326,190500,53439740,6200,6200,6200,6200,0
|
|
20250326,190400,53439740,6200,6200,6200,6200,0
|
|
20250326,190300,53439740,6200,6200,6200,6200,0
|
|
20250326,190200,53439740,6200,6200,6200,6200,0
|
|
20250326,190100,53439740,6200,6200,6200,6200,0
|
|
20250326,190000,53439740,6200,6200,6200,6200,0
|
|
20250326,185900,53439740,6200,6200,6200,6200,0
|
|
20250326,185800,53439740,6200,6200,6200,6200,0
|
|
20250326,185700,53439740,6200,6200,6200,6200,0
|
|
20250326,185600,53439740,6200,6200,6200,6200,0
|
|
20250326,185500,53439740,6200,6200,6200,6200,0
|
|
20250326,185400,53439740,6200,6200,6200,6200,0
|
|
20250326,185300,53439740,6200,6200,6200,6200,0
|
|
20250326,185200,53439740,6200,6200,6200,6200,0
|
|
20250326,185100,53439740,6200,6200,6200,6200,0
|
|
20250326,185000,53439740,6200,6200,6200,6200,0
|
|
20250326,184900,53439740,6200,6200,6200,6200,0
|
|
20250326,184800,53439740,6200,6200,6200,6200,0
|
|
20250326,184700,53439740,6200,6200,6200,6200,0
|
|
20250326,184600,53439740,6200,6200,6200,6200,0
|
|
20250326,184500,53439740,6200,6200,6200,6200,0
|
|
20250326,184400,53439740,6200,6200,6200,6200,0
|
|
20250326,184300,53439740,6200,6200,6200,6200,0
|
|
20250326,184200,53439740,6200,6200,6200,6200,261
|
|
20250326,184100,53439740,6200,6200,6200,6200,0
|
|
20250326,184000,53439740,6200,6200,6200,6200,0
|
|
20250326,183900,53439740,6200,6200,6200,6200,0
|
|
20250326,183800,53439740,6200,6200,6200,6200,0
|
|
20250326,183700,53439740,6200,6200,6200,6200,0
|
|
20250326,183600,53439740,6200,6200,6200,6200,0
|
|
20250326,183500,53439740,6200,6200,6200,6200,0
|
|
20250326,183400,53439740,6200,6200,6200,6200,0
|
|
20250326,183300,53439740,6200,6200,6200,6200,0
|
|
20250326,183200,53439740,6200,6200,6200,6200,0
|
|
20250326,183100,53439740,6200,6200,6200,6200,0
|
|
20250326,183000,53439740,6200,6200,6200,6200,0
|
|
20250326,182900,53439740,6200,6200,6200,6200,0
|
|
20250326,182800,53439740,6200,6200,6200,6200,0
|
|
20250326,182700,53439740,6200,6200,6200,6200,0
|
|
20250326,182600,53439740,6200,6200,6200,6200,0
|
|
20250326,182500,53439740,6200,6200,6200,6200,0
|
|
20250326,182400,53439740,6200,6200,6200,6200,0
|
|
20250326,182300,53439740,6200,6200,6200,6200,0
|
|
20250326,182200,53439740,6200,6200,6200,6200,0
|
|
20250326,182100,53439740,6200,6200,6200,6200,0
|
|
20250326,182000,53439740,6200,6200,6200,6200,0
|
|
20250326,181900,53439740,6200,6200,6200,6200,0
|
|
20250326,181800,53439740,6200,6200,6200,6200,0
|
|
20250326,181700,53439740,6200,6200,6200,6200,0
|
|
20250326,181600,53439740,6200,6200,6200,6200,0
|
|
20250326,181500,53439740,6200,6200,6200,6200,0
|
|
20250326,181400,53439740,6200,6200,6200,6200,0
|
|
20250326,181300,53439740,6200,6200,6200,6200,0
|
|
20250326,181200,53439740,6200,6200,6200,6200,261
|
|
20250326,181100,53439740,6200,6200,6200,6200,0
|
|
20250326,181000,53439740,6200,6200,6200,6200,0
|
|
20250326,180900,53439740,6200,6200,6200,6200,0
|
|
20250326,180800,53439740,6200,6200,6200,6200,0
|
|
20250326,180700,53439740,6200,6200,6200,6200,0
|
|
20250326,180600,53439740,6200,6200,6200,6200,0
|
|
20250326,180500,53439740,6200,6200,6200,6200,0
|
|
20250326,180400,53439740,6200,6200,6200,6200,0
|
|
20250326,180300,53439740,6200,6200,6200,6200,0
|
|
20250326,180200,53439740,6200,6200,6200,6200,0
|
|
20250326,180100,53439740,6200,6200,6200,6200,0
|
|
20250326,180000,53439740,6200,6200,6200,6200,0
|
|
20250326,175900,53439740,6200,6200,6200,6200,0
|
|
20250326,175800,53439740,6200,6200,6200,6200,0
|
|
20250326,175700,53439740,6200,6200,6200,6200,0
|
|
20250326,175600,53439740,6200,6200,6200,6200,0
|
|
20250326,175500,53439740,6200,6200,6200,6200,0
|
|
20250326,175400,53439740,6200,6200,6200,6200,0
|
|
20250326,175300,53439740,6200,6200,6200,6200,0
|
|
20250326,175200,53439740,6200,6200,6200,6200,0
|
|
20250326,175100,53439740,6200,6200,6200,6200,0
|
|
20250326,175000,53439740,6200,6200,6200,6200,0
|
|
20250326,174900,53439740,6200,6200,6200,6200,0
|
|
20250326,174800,53439740,6200,6200,6200,6200,0
|
|
20250326,174700,53439740,6200,6200,6200,6200,0
|
|
20250326,174600,53439740,6200,6200,6200,6200,0
|
|
20250326,174500,53439740,6200,6200,6200,6200,0
|
|
20250326,174400,53439740,6200,6200,6200,6200,0
|
|
20250326,174300,53439740,6200,6200,6200,6200,0
|
|
20250326,174200,53439740,6200,6200,6200,6200,261
|
|
20250326,174100,53439740,6200,6200,6200,6200,0
|
|
20250326,174000,53439740,6200,6200,6200,6200,0
|
|
20250326,173900,53439740,6200,6200,6200,6200,0
|
|
20250326,173800,53439740,6200,6200,6200,6200,0
|
|
20250326,173700,53439740,6200,6200,6200,6200,0
|
|
20250326,173600,53439740,6200,6200,6200,6200,0
|
|
20250326,173500,53439740,6200,6200,6200,6200,0
|
|
20250326,173400,53439740,6200,6200,6200,6200,0
|
|
20250326,173300,53439740,6200,6200,6200,6200,0
|
|
20250326,173200,53439740,6200,6200,6200,6200,0
|
|
20250326,173100,53439740,6200,6200,6200,6200,0
|
|
20250326,173000,53439740,6200,6200,6200,6200,0
|
|
20250326,172900,53439740,6200,6200,6200,6200,0
|
|
20250326,172800,53439740,6200,6200,6200,6200,0
|
|
20250326,172700,53439740,6200,6200,6200,6200,0
|
|
20250326,172600,53439740,6200,6200,6200,6200,0
|
|
20250326,172500,53439740,6200,6200,6200,6200,0
|
|
20250326,172400,53439740,6200,6200,6200,6200,0
|
|
20250326,172300,53439740,6200,6200,6200,6200,0
|
|
20250326,172200,53439740,6200,6200,6200,6200,0
|
|
20250326,172100,53439740,6200,6200,6200,6200,0
|
|
20250326,172000,53439740,6200,6200,6200,6200,0
|
|
20250326,171900,53439740,6200,6200,6200,6200,0
|
|
20250326,171800,53439740,6200,6200,6200,6200,0
|
|
20250326,171700,53439740,6200,6200,6200,6200,0
|
|
20250326,171600,53439740,6200,6200,6200,6200,0
|
|
20250326,171500,53439740,6200,6200,6200,6200,0
|
|
20250326,171400,53439740,6200,6200,6200,6200,0
|
|
20250326,171300,53439740,6200,6200,6200,6200,0
|
|
20250326,171200,53439740,6200,6200,6200,6200,261
|
|
20250326,171100,53439740,6200,6200,6200,6200,0
|
|
20250326,171000,53439740,6200,6200,6200,6200,0
|
|
20250326,170900,53439740,6200,6200,6200,6200,0
|
|
20250326,170800,53439740,6200,6200,6200,6200,0
|
|
20250326,170700,53439740,6200,6200,6200,6200,0
|
|
20250326,170600,53439740,6200,6200,6200,6200,0
|
|
20250326,170500,53439740,6200,6200,6200,6200,0
|
|
20250326,170400,53439740,6200,6200,6200,6200,0
|
|
20250326,170300,53439740,6200,6200,6200,6200,0
|
|
20250326,170200,53439740,6200,6200,6200,6200,0
|
|
20250326,170100,53439740,6200,6200,6200,6200,0
|
|
20250326,170000,53439740,6200,6200,6200,6200,0
|
|
20250326,165900,53439740,6200,6200,6200,6200,0
|
|
20250326,165800,53439740,6200,6200,6200,6200,0
|
|
20250326,165700,53439740,6200,6200,6200,6200,0
|
|
20250326,165600,53439740,6200,6200,6200,6200,0
|
|
20250326,165500,53439740,6200,6200,6200,6200,0
|
|
20250326,165400,53439740,6200,6200,6200,6200,0
|
|
20250326,165300,53439740,6200,6200,6200,6200,0
|
|
20250326,165200,53439740,6200,6200,6200,6200,0
|
|
20250326,165100,53439740,6200,6200,6200,6200,0
|
|
20250326,165000,53439740,6200,6200,6200,6200,0
|
|
20250326,164900,53439740,6200,6200,6200,6200,0
|
|
20250326,164800,53439740,6200,6200,6200,6200,0
|
|
20250326,164700,53439740,6200,6200,6200,6200,0
|
|
20250326,164600,53439740,6200,6200,6200,6200,0
|
|
20250326,164500,53439740,6200,6200,6200,6200,0
|
|
20250326,164400,53439740,6200,6200,6200,6200,0
|
|
20250326,164300,53439740,6200,6200,6200,6200,0
|
|
20250326,164200,53439740,6200,6200,6200,6200,261
|
|
20250326,164100,53439740,6200,6200,6200,6200,0
|
|
20250326,164000,53439740,6200,6200,6200,6200,0
|
|
20250326,163900,53439740,6200,6200,6200,6200,0
|
|
20250326,163800,53439740,6200,6200,6200,6200,0
|
|
20250326,163700,53439740,6200,6200,6200,6200,0
|
|
20250326,163600,53439740,6200,6200,6200,6200,0
|
|
20250326,163500,53439740,6200,6200,6200,6200,0
|
|
20250326,163400,53439740,6200,6200,6200,6200,0
|
|
20250326,163300,53439740,6200,6200,6200,6200,0
|
|
20250326,163200,53439740,6200,6200,6200,6200,0
|
|
20250326,163100,53439740,6200,6200,6200,6200,0
|
|
20250326,163000,53439740,6200,6200,6200,6200,0
|
|
20250326,162900,53439740,6200,6200,6200,6200,0
|
|
20250326,162800,53439740,6200,6200,6200,6200,0
|
|
20250326,162700,53439740,6200,6200,6200,6200,0
|
|
20250326,162600,53439740,6200,6200,6200,6200,0
|
|
20250326,162500,53439740,6200,6200,6200,6200,0
|
|
20250326,162400,53439740,6200,6200,6200,6200,0
|
|
20250326,162300,53439740,6200,6200,6200,6200,0
|
|
20250326,162200,53439740,6200,6200,6200,6200,0
|
|
20250326,162100,53439740,6200,6200,6200,6200,0
|
|
20250326,162000,53439740,6200,6200,6200,6200,0
|
|
20250326,161900,53439740,6200,6200,6200,6200,0
|
|
20250326,161800,53439740,6200,6200,6200,6200,0
|
|
20250326,161700,53439740,6200,6200,6200,6200,0
|
|
20250326,161600,53439740,6200,6200,6200,6200,0
|
|
20250326,161500,53439740,6200,6200,6200,6200,0
|
|
20250326,161400,53439740,6200,6200,6200,6200,0
|
|
20250326,161300,53439740,6200,6200,6200,6200,0
|
|
20250326,161200,53439740,6200,6200,6200,6200,261
|
|
20250326,161100,53439740,6200,6200,6200,6200,0
|
|
20250326,161000,53439740,6200,6200,6200,6200,0
|
|
20250326,160900,53439740,6200,6200,6200,6200,0
|
|
20250326,160800,53439740,6200,6200,6200,6200,0
|
|
20250326,160700,53439740,6200,6200,6200,6200,0
|
|
20250326,160600,53439740,6200,6200,6200,6200,0
|
|
20250326,160500,53439740,6200,6200,6200,6200,0
|
|
20250326,160400,53439740,6200,6200,6200,6200,0
|
|
20250326,160300,53439740,6200,6200,6200,6200,0
|
|
20250326,160200,53439740,6200,6200,6200,6200,0
|
|
20250326,160100,53439740,6200,6200,6200,6200,0
|
|
20250326,160000,53439740,6200,6200,6200,6200,0
|
|
20250326,155900,53439740,6200,6200,6200,6200,0
|
|
20250326,155800,53439740,6200,6200,6200,6200,0
|
|
20250326,155700,53439740,6200,6200,6200,6200,0
|
|
20250326,155600,53439740,6200,6200,6200,6200,0
|
|
20250326,155500,53439740,6200,6200,6200,6200,0
|
|
20250326,155400,53439740,6200,6200,6200,6200,0
|
|
20250326,155300,53439740,6200,6200,6200,6200,0
|
|
20250326,155200,53439740,6200,6200,6200,6200,0
|
|
20250326,155100,53439740,6200,6200,6200,6200,0
|
|
20250326,155000,53439740,6200,6200,6200,6200,0
|
|
20250326,154900,53439740,6200,6200,6200,6200,0
|
|
20250326,154800,53439740,6200,6200,6200,6200,0
|
|
20250326,154700,53439740,6200,6200,6200,6200,0
|
|
20250326,154600,53439740,6200,6200,6200,6200,0
|
|
20250326,154500,53439740,6200,6200,6200,6200,0
|
|
20250326,154400,53439740,6200,6200,6200,6200,0
|
|
20250326,154300,53439740,6200,6200,6200,6200,0
|
|
20250326,154200,53439740,6200,6200,6200,6200,261
|
|
20250326,154100,53439740,6200,6200,6200,6200,0
|
|
20250326,154000,53439740,6200,6200,6200,6200,0
|
|
20250326,153900,53439740,6200,6200,6200,6200,0
|
|
20250326,153800,53439740,6200,6200,6200,6200,0
|
|
20250326,153700,53439740,6200,6200,6200,6200,0
|
|
20250326,153600,53439740,6200,6200,6200,6200,0
|
|
20250326,153500,53439740,6200,6200,6200,6200,0
|
|
20250326,153400,53439740,6200,6200,6200,6200,0
|
|
20250326,153300,53439740,6200,6200,6200,6200,0
|
|
20250326,153200,53439740,6200,6200,6200,6200,0
|
|
20250326,153100,53439740,6200,6200,6200,6200,0
|
|
20250326,153000,53439740,6200,6200,6200,6200,261
|
|
20250326,152900,51821540,6220,6220,6220,6220,0
|
|
20250326,152800,51821540,6220,6220,6220,6220,0
|
|
20250326,152700,51821540,6220,6220,6220,6220,0
|
|
20250326,152600,51821540,6220,6220,6220,6220,0
|
|
20250326,152500,51821540,6220,6220,6220,6220,0
|
|
20250326,152400,51821540,6220,6220,6220,6220,0
|
|
20250326,152300,51821540,6220,6220,6220,6220,0
|
|
20250326,152200,51821540,6220,6220,6220,6220,0
|
|
20250326,152100,51821540,6220,6220,6220,6220,0
|
|
20250326,152000,51821540,6220,6220,6220,6220,0
|
|
20250326,151900,51821540,6220,6220,6220,6220,0
|
|
20250326,151800,51821540,6220,6210,6220,6160,124
|
|
20250326,151700,51051510,6210,6210,6210,6210,0
|
|
20250326,151600,51051510,6210,6210,6210,6210,1
|
|
20250326,151500,51045300,6200,6200,6210,6200,121
|
|
20250326,151400,50294930,6200,6200,6200,6200,0
|
|
20250326,151300,50294930,6200,6200,6200,6200,100
|
|
20250326,151200,49674930,6200,6200,6200,6200,1
|
|
20250326,151100,49668730,6200,6200,6200,6200,0
|
|
20250326,151000,49668730,6200,6200,6200,6200,0
|
|
20250326,150900,49668730,6200,6200,6200,6200,0
|
|
20250326,150800,49668730,6200,6200,6200,6200,0
|
|
20250326,150700,49668730,6200,6200,6200,6200,0
|
|
20250326,150600,49668730,6200,6200,6200,6200,0
|
|
20250326,150500,49668730,6200,6190,6200,6130,10
|
|
20250326,150400,49606870,6130,6130,6130,6130,6
|
|
20250326,150300,49570090,6200,6160,6200,6110,1443
|
|
20250326,150200,40718560,6200,6200,6200,6200,0
|
|
20250326,150100,40718560,6200,6200,6200,6200,0
|
|
20250326,150000,40718560,6200,6200,6200,6200,0
|
|
20250326,145900,40718560,6200,6200,6200,6200,0
|
|
20250326,145800,40718560,6200,6200,6200,6200,0
|
|
20250326,145700,40718560,6200,6200,6200,6200,0
|
|
20250326,145600,40718560,6200,6200,6200,6200,0
|
|
20250326,145500,40718560,6200,6200,6200,6200,0
|
|
20250326,145400,40718560,6200,6200,6200,6200,0
|
|
20250326,145300,40718560,6200,6200,6200,6200,0
|
|
20250326,145200,40718560,6200,6200,6200,6200,0
|
|
20250326,145100,40718560,6200,6200,6200,6200,0
|
|
20250326,145000,40718560,6200,6200,6200,6200,0
|
|
20250326,144900,40718560,6200,6200,6200,6200,0
|
|
20250326,144800,40718560,6200,6200,6200,6200,0
|
|
20250326,144700,40718560,6200,6200,6200,6200,0
|
|
20250326,144600,40718560,6200,6200,6200,6200,0
|
|
20250326,144500,40718560,6200,6200,6200,6200,0
|
|
20250326,144400,40718560,6200,6200,6200,6200,0
|
|
20250326,144300,40718560,6200,6200,6200,6200,0
|
|
20250326,144200,40718560,6200,6200,6200,6200,0
|
|
20250326,144100,40718560,6200,6200,6200,6200,0
|
|
20250326,144000,40718560,6200,6200,6200,6200,0
|
|
20250326,143900,40718560,6200,6200,6200,6200,5
|
|
20250326,143800,40687560,6200,6200,6200,6200,0
|
|
20250326,143700,40687560,6200,6200,6200,6200,0
|
|
20250326,143600,40687560,6200,6200,6200,6200,0
|
|
20250326,143500,40687560,6200,6200,6200,6200,0
|
|
20250326,143400,40687560,6200,6200,6200,6200,0
|
|
20250326,143300,40687560,6200,6200,6200,6200,0
|
|
20250326,143200,40687560,6200,6200,6200,6200,0
|
|
20250326,143100,40687560,6200,6200,6200,6200,0
|
|
20250326,143000,40687560,6200,6200,6200,6200,0
|
|
20250326,142900,40687560,6200,6200,6200,6200,0
|
|
20250326,142800,40687560,6200,6200,6200,6200,0
|
|
20250326,142700,40687560,6200,6200,6200,6200,0
|
|
20250326,142600,40687560,6200,6200,6200,6200,0
|
|
20250326,142500,40687560,6200,6200,6200,6200,0
|
|
20250326,142400,40687560,6200,6200,6200,6200,0
|
|
20250326,142300,40687560,6200,6200,6200,6200,0
|
|
20250326,142200,40687560,6200,6200,6200,6200,0
|
|
20250326,142100,40687560,6200,6200,6200,6200,0
|
|
20250326,142000,40687560,6200,6200,6200,6200,0
|
|
20250326,141900,40687560,6200,6200,6200,6200,0
|
|
20250326,141800,40687560,6200,6200,6200,6200,0
|
|
20250326,141700,40687560,6200,6200,6200,6200,0
|
|
20250326,141600,40687560,6200,6200,6200,6200,0
|
|
20250326,141500,40687560,6200,6200,6200,6200,0
|
|
20250326,141400,40687560,6200,6200,6200,6200,0
|
|
20250326,141300,40687560,6200,6200,6200,6200,0
|
|
20250326,141200,40687560,6200,6200,6200,6200,0
|
|
20250326,141100,40687560,6200,6200,6200,6200,0
|
|
20250326,141000,40687560,6200,6200,6200,6200,0
|
|
20250326,140900,40687560,6200,6200,6200,6200,0
|
|
20250326,140800,40687560,6200,6190,6200,6190,7
|
|
20250326,140700,40644220,6190,6190,6190,6190,0
|
|
20250326,140600,40644220,6190,6160,6190,6160,3
|
|
20250326,140500,40625710,6200,6200,6200,6200,0
|
|
20250326,140400,40625710,6200,6200,6200,6200,0
|
|
20250326,140300,40625710,6200,6200,6200,6200,0
|
|
20250326,140200,40625710,6200,6200,6200,6200,0
|
|
20250326,140100,40625710,6200,6200,6200,6200,0
|
|
20250326,140000,40625710,6200,6200,6200,6200,0
|
|
20250326,135900,40625710,6200,6200,6200,6200,0
|
|
20250326,135800,40625710,6200,6200,6200,6200,0
|
|
20250326,135700,40625710,6200,6200,6200,6200,0
|
|
20250326,135600,40625710,6200,6200,6200,6200,0
|
|
20250326,135500,40625710,6200,6200,6200,6200,0
|
|
20250326,135400,40625710,6200,6200,6200,6200,0
|
|
20250326,135300,40625710,6200,6200,6200,6200,0
|
|
20250326,135200,40625710,6200,6200,6200,6200,0
|
|
20250326,135100,40625710,6200,6200,6200,6200,0
|
|
20250326,135000,40625710,6200,6200,6200,6200,0
|
|
20250326,134900,40625710,6200,6200,6200,6200,0
|
|
20250326,134800,40625710,6200,6200,6200,6200,0
|
|
20250326,134700,40625710,6200,6200,6200,6200,1
|
|
20250326,134600,40619510,6160,6170,6170,6160,6
|
|
20250326,134500,40582530,6200,6200,6200,6200,0
|
|
20250326,134400,40582530,6200,6200,6200,6200,0
|
|
20250326,134300,40582530,6200,6200,6200,6200,0
|
|
20250326,134200,40582530,6200,6200,6200,6200,0
|
|
20250326,134100,40582530,6200,6200,6200,6200,0
|
|
20250326,134000,40582530,6200,6200,6200,6200,0
|
|
20250326,133900,40582530,6200,6200,6200,6200,0
|
|
20250326,133800,40582530,6200,6200,6200,6200,0
|
|
20250326,133700,40582530,6200,6200,6200,6200,0
|
|
20250326,133600,40582530,6200,6200,6200,6200,0
|
|
20250326,133500,40582530,6200,6200,6200,6200,0
|
|
20250326,133400,40582530,6200,6200,6200,6200,0
|
|
20250326,133300,40582530,6200,6200,6200,6200,0
|
|
20250326,133200,40582530,6200,6200,6200,6200,0
|
|
20250326,133100,40582530,6200,6200,6200,6200,0
|
|
20250326,133000,40582530,6200,6200,6200,6200,0
|
|
20250326,132900,40582530,6200,6200,6200,6200,1
|
|
20250326,132800,40576330,6200,6200,6200,6200,0
|
|
20250326,132700,40576330,6200,6200,6200,6200,0
|
|
20250326,132600,40576330,6200,6200,6200,6200,0
|
|
20250326,132500,40576330,6200,6200,6200,6200,0
|
|
20250326,132400,40576330,6200,6200,6200,6200,0
|
|
20250326,132300,40576330,6200,6200,6200,6200,0
|
|
20250326,132200,40576330,6200,6200,6200,6200,0
|
|
20250326,132100,40576330,6200,6200,6200,6200,0
|
|
20250326,132000,40576330,6200,6200,6200,6200,0
|
|
20250326,131900,40576330,6200,6200,6200,6200,0
|
|
20250326,131800,40576330,6200,6200,6200,6200,1
|
|
20250326,131700,40570130,6200,6200,6200,6200,0
|
|
20250326,131600,40570130,6200,6200,6200,6200,0
|
|
20250326,131500,40570130,6200,6200,6200,6200,167
|
|
20250326,131400,39534730,6230,6230,6230,6230,0
|
|
20250326,131300,39534730,6230,6230,6230,6230,0
|
|
20250326,131200,39534730,6230,6230,6230,6230,0
|
|
20250326,131100,39534730,6230,6230,6230,6230,0
|
|
20250326,131000,39534730,6230,6230,6230,6230,0
|
|
20250326,130900,39534730,6230,6230,6230,6230,0
|
|
20250326,130800,39534730,6230,6230,6230,6230,0
|
|
20250326,130700,39534730,6230,6230,6230,6230,0
|
|
20250326,130600,39534730,6230,6230,6230,6230,0
|
|
20250326,130500,39534730,6230,6230,6230,6230,0
|
|
20250326,130400,39534730,6230,6230,6230,6230,0
|
|
20250326,130300,39534730,6230,6230,6230,6230,0
|
|
20250326,130200,39534730,6230,6230,6230,6230,0
|
|
20250326,130100,39534730,6230,6230,6230,6230,0
|
|
20250326,130000,39534730,6230,6230,6230,6230,0
|
|
20250326,125900,39534730,6230,6230,6230,6230,0
|
|
20250326,125800,39534730,6230,6230,6230,6230,0
|
|
20250326,125700,39534730,6230,6230,6230,6230,0
|
|
20250326,125600,39534730,6230,6230,6230,6230,0
|
|
20250326,125500,39534730,6230,6230,6230,6230,0
|
|
20250326,125400,39534730,6230,6230,6230,6230,0
|
|
20250326,125300,39534730,6230,6230,6230,6230,0
|
|
20250326,125200,39534730,6230,6230,6230,6230,0
|
|
20250326,125100,39534730,6230,6230,6230,6230,0
|
|
20250326,125000,39534730,6230,6230,6230,6230,0
|
|
20250326,124900,39534730,6230,6220,6230,6220,15
|
|
20250326,124800,39441420,6220,6220,6220,6220,0
|
|
20250326,124700,39441420,6220,6220,6220,6220,0
|
|
20250326,124600,39441420,6220,6220,6220,6220,0
|
|
20250326,124500,39441420,6220,6220,6220,6220,0
|
|
20250326,124400,39441420,6220,6220,6220,6220,0
|
|
20250326,124300,39441420,6220,6220,6220,6220,0
|
|
20250326,124200,39441420,6220,6220,6220,6220,0
|
|
20250326,124100,39441420,6220,6220,6220,6220,0
|
|
20250326,124000,39441420,6220,6220,6220,6220,0
|
|
20250326,123900,39441420,6220,6220,6220,6220,0
|
|
20250326,123800,39441420,6220,6220,6220,6220,0
|
|
20250326,123700,39441420,6220,6220,6220,6220,0
|
|
20250326,123600,39441420,6220,6220,6220,6220,0
|
|
20250326,123500,39441420,6220,6170,6220,6170,2
|
|
20250326,123400,39429030,6170,6220,6220,6170,6
|
|
20250326,123300,39391960,6170,6170,6170,6170,5
|
|
20250326,123200,39361110,6230,6230,6230,6230,0
|
|
20250326,123100,39361110,6230,6170,6230,6170,2
|
|
20250326,123000,39348710,6240,6240,6240,6240,0
|
|
20250326,122900,39348710,6240,6240,6240,6240,0
|
|
20250326,122800,39348710,6240,6240,6240,6240,0
|
|
20250326,122700,39348710,6240,6220,6240,6220,10
|
|
20250326,122600,39286490,6220,6210,6230,6210,3391
|
|
20250326,122500,18194560,6210,6210,6210,6210,0
|
|
20250326,122400,18194560,6210,6210,6210,6210,0
|
|
20250326,122300,18194560,6210,6210,6210,6210,0
|
|
20250326,122200,18194560,6210,6210,6210,6210,0
|
|
20250326,122100,18194560,6210,6210,6210,6210,0
|
|
20250326,122000,18194560,6210,6210,6210,6210,0
|
|
20250326,121900,18194560,6210,6210,6210,6210,0
|
|
20250326,121800,18194560,6210,6210,6210,6210,0
|
|
20250326,121700,18194560,6210,6210,6210,6210,0
|
|
20250326,121600,18194560,6210,6210,6210,6210,0
|
|
20250326,121500,18194560,6210,6210,6210,6210,0
|
|
20250326,121400,18194560,6210,6160,6210,6160,651
|
|
20250326,121300,14184350,6160,6160,6160,6160,549
|
|
20250326,121200,10802510,6160,6160,6160,6160,130
|
|
20250326,121100,10001710,6160,6160,6190,6160,183
|
|
20250326,121000,8874400,6190,6190,6190,6190,0
|
|
20250326,120900,8874400,6190,6190,6190,6190,0
|
|
20250326,120800,8874400,6190,6190,6190,6190,0
|
|
20250326,120700,8874400,6190,6190,6190,6190,0
|
|
20250326,120600,8874400,6190,6190,6190,6190,0
|
|
20250326,120500,8874400,6190,6190,6190,6190,0
|
|
20250326,120400,8874400,6190,6190,6190,6190,0
|
|
20250326,120300,8874400,6190,6190,6190,6190,0
|
|
20250326,120200,8874400,6190,6190,6190,6190,0
|
|
20250326,120100,8874400,6190,6190,6190,6190,0
|
|
20250326,120000,8874400,6190,6190,6190,6190,0
|
|
20250326,115900,8874400,6190,6190,6190,6190,0
|
|
20250326,115800,8874400,6190,6190,6190,6190,0
|
|
20250326,115700,8874400,6190,6190,6190,6190,0
|
|
20250326,115600,8874400,6190,6190,6190,6190,0
|
|
20250326,115500,8874400,6190,6190,6190,6190,0
|
|
20250326,115400,8874400,6190,6190,6190,6190,0
|
|
20250326,115300,8874400,6190,6190,6190,6190,0
|
|
20250326,115200,8874400,6190,6190,6190,6190,0
|
|
20250326,115100,8874400,6190,6190,6190,6190,0
|
|
20250326,115000,8874400,6190,6190,6190,6190,0
|
|
20250326,114900,8874400,6190,6190,6190,6190,0
|
|
20250326,114800,8874400,6190,6190,6190,6190,1
|
|
20250326,114700,8868210,6190,6190,6190,6190,0
|
|
20250326,114600,8868210,6190,6190,6190,6190,0
|
|
20250326,114500,8868210,6190,6190,6190,6190,2
|
|
20250326,114400,8855830,6190,6190,6190,6190,0
|
|
20250326,114300,8855830,6190,6190,6190,6190,0
|
|
20250326,114200,8855830,6190,6190,6190,6190,0
|
|
20250326,114100,8855830,6190,6190,6190,6190,0
|
|
20250326,114000,8855830,6190,6190,6190,6190,1
|
|
20250326,113900,8849640,6190,6190,6190,6170,5
|
|
20250326,113800,8818740,6210,6210,6210,6210,0
|
|
20250326,113700,8818740,6210,6210,6210,6210,0
|
|
20250326,113600,8818740,6210,6210,6210,6210,0
|
|
20250326,113500,8818740,6210,6210,6210,6210,0
|
|
20250326,113400,8818740,6210,6210,6210,6210,0
|
|
20250326,113300,8818740,6210,6210,6210,6210,0
|
|
20250326,113200,8818740,6210,6210,6210,6210,0
|
|
20250326,113100,8818740,6210,6210,6210,6210,0
|
|
20250326,113000,8818740,6210,6210,6210,6210,0
|
|
20250326,112900,8818740,6210,6210,6210,6210,0
|
|
20250326,112800,8818740,6210,6210,6210,6210,0
|
|
20250326,112700,8818740,6210,6210,6210,6210,0
|
|
20250326,112600,8818740,6210,6210,6210,6210,1
|
|
20250326,112500,8812530,6170,6190,6190,6170,6
|
|
20250326,112400,8775450,6210,6210,6210,6210,0
|
|
20250326,112300,8775450,6210,6210,6210,6210,0
|
|
20250326,112200,8775450,6210,6210,6210,6210,0
|
|
20250326,112100,8775450,6210,6210,6210,6210,0
|
|
20250326,112000,8775450,6210,6210,6210,6210,0
|
|
20250326,111900,8775450,6210,6210,6210,6210,0
|
|
20250326,111800,8775450,6210,6210,6210,6210,0
|
|
20250326,111700,8775450,6210,6210,6210,6210,0
|
|
20250326,111600,8775450,6210,6210,6210,6210,0
|
|
20250326,111500,8775450,6210,6210,6210,6210,0
|
|
20250326,111400,8775450,6210,6210,6210,6210,0
|
|
20250326,111300,8775450,6210,6210,6210,6210,0
|
|
20250326,111200,8775450,6210,6210,6210,6210,0
|
|
20250326,111100,8775450,6210,6210,6210,6210,0
|
|
20250326,111000,8775450,6210,6210,6210,6210,0
|
|
20250326,110900,8775450,6210,6210,6210,6210,0
|
|
20250326,110800,8775450,6210,6180,6210,6180,2
|
|
20250326,110700,8763060,6210,6200,6210,6200,2
|
|
20250326,110600,8750650,6230,6230,6230,6230,0
|
|
20250326,110500,8750650,6230,6230,6230,6230,0
|
|
20250326,110400,8750650,6230,6230,6230,6230,0
|
|
20250326,110300,8750650,6230,6230,6230,6230,0
|
|
20250326,110200,8750650,6230,6230,6230,6230,0
|
|
20250326,110100,8750650,6230,6230,6230,6230,0
|
|
20250326,110000,8750650,6230,6230,6230,6230,0
|
|
20250326,105900,8750650,6230,6230,6230,6230,0
|
|
20250326,105800,8750650,6230,6230,6230,6230,0
|
|
20250326,105700,8750650,6230,6230,6230,6230,0
|
|
20250326,105600,8750650,6230,6230,6230,6230,0
|
|
20250326,105500,8750650,6230,6230,6230,6230,0
|
|
20250326,105400,8750650,6230,6230,6230,6230,0
|
|
20250326,105300,8750650,6230,6230,6230,6230,0
|
|
20250326,105200,8750650,6230,6230,6230,6230,0
|
|
20250326,105100,8750650,6230,6230,6230,6230,0
|
|
20250326,105000,8750650,6230,6230,6230,6230,0
|
|
20250326,104900,8750650,6230,6230,6230,6230,0
|
|
20250326,104800,8750650,6230,6230,6230,6230,0
|
|
20250326,104700,8750650,6230,6230,6230,6230,0
|
|
20250326,104600,8750650,6230,6230,6230,6230,0
|
|
20250326,104500,8750650,6230,6230,6230,6230,3
|
|
20250326,104400,8731960,6230,6230,6230,6230,1
|
|
20250326,104300,8725730,6230,6230,6230,6230,0
|
|
20250326,104200,8725730,6230,6230,6230,6230,0
|
|
20250326,104100,8725730,6230,6230,6230,6230,0
|
|
20250326,104000,8725730,6230,6230,6230,6230,0
|
|
20250326,103900,8725730,6230,6230,6230,6230,0
|
|
20250326,103800,8725730,6230,6230,6230,6230,0
|
|
20250326,103700,8725730,6230,6230,6230,6230,0
|
|
20250326,103600,8725730,6230,6230,6230,6230,0
|
|
20250326,103500,8725730,6230,6230,6230,6230,0
|
|
20250326,103400,8725730,6230,6230,6230,6230,1
|
|
20250326,103300,8719500,6230,6230,6230,6230,1
|
|
20250326,103200,8713270,6230,6230,6230,6230,0
|
|
20250326,103100,8713270,6230,6230,6230,6230,0
|
|
20250326,103000,8713270,6230,6230,6230,6230,0
|
|
20250326,102900,8713270,6230,6230,6230,6230,0
|
|
20250326,102800,8713270,6230,6230,6230,6230,0
|
|
20250326,102700,8713270,6230,6180,6230,6170,276
|
|
20250326,102600,7010270,6180,6180,6180,6180,22
|
|
20250326,102500,6874310,6230,6230,6230,6230,0
|
|
20250326,102400,6874310,6230,6230,6230,6230,0
|
|
20250326,102300,6874310,6230,6230,6230,6230,0
|
|
20250326,102200,6874310,6230,6230,6230,6230,0
|
|
20250326,102100,6874310,6230,6230,6230,6230,0
|
|
20250326,102000,6874310,6230,6230,6230,6230,0
|
|
20250326,101900,6874310,6230,6230,6230,6230,0
|
|
20250326,101800,6874310,6230,6230,6230,6230,0
|
|
20250326,101700,6874310,6230,6230,6230,6230,0
|
|
20250326,101600,6874310,6230,6200,6230,6200,21
|
|
20250326,101500,6744080,6230,6230,6230,6230,0
|
|
20250326,101400,6744080,6230,6230,6230,6230,0
|
|
20250326,101300,6744080,6230,6230,6230,6230,0
|
|
20250326,101200,6744080,6230,6230,6230,6230,0
|
|
20250326,101100,6744080,6230,6230,6230,6230,0
|
|
20250326,101000,6744080,6230,6190,6230,6180,23
|
|
20250326,100900,6601880,6240,6240,6240,6240,0
|
|
20250326,100800,6601880,6240,6240,6240,6240,0
|
|
20250326,100700,6601880,6240,6240,6240,6240,160
|
|
20250326,100600,5603480,6240,6240,6240,6240,0
|
|
20250326,100500,5603480,6240,6240,6240,6240,0
|
|
20250326,100400,5603480,6240,6240,6240,6240,0
|
|
20250326,100300,5603480,6240,6180,6240,6180,48
|
|
20250326,100200,5306780,6250,6250,6250,6250,0
|
|
20250326,100100,5306780,6250,6250,6250,6250,0
|
|
20250326,100000,5306780,6250,6250,6250,6250,0
|
|
20250326,095900,5306780,6250,6250,6250,6250,0
|
|
20250326,095800,5306780,6250,6250,6250,6250,0
|
|
20250326,095700,5306780,6250,6250,6250,6250,1
|
|
20250326,095600,5300530,6200,6200,6200,6200,2
|
|
20250326,095500,5288130,6270,6270,6270,6270,0
|
|
20250326,095400,5288130,6270,6270,6270,6270,0
|
|
20250326,095300,5288130,6270,6270,6270,6270,0
|
|
20250326,095200,5288130,6270,6270,6270,6270,0
|
|
20250326,095100,5288130,6270,6270,6270,6270,0
|
|
20250326,095000,5288130,6270,6270,6270,6270,0
|
|
20250326,094900,5288130,6270,6270,6270,6270,0
|
|
20250326,094800,5288130,6270,6270,6270,6270,0
|
|
20250326,094700,5288130,6270,6270,6270,6270,0
|
|
20250326,094600,5288130,6270,6270,6270,6270,0
|
|
20250326,094500,5288130,6270,6260,6270,6260,8
|
|
20250326,094400,5237980,6240,6240,6240,6240,15
|
|
20250326,094300,5144380,6240,6240,6240,6240,0
|
|
20250326,094200,5144380,6240,6240,6240,6240,0
|
|
20250326,094100,5144380,6240,6240,6240,6240,0
|
|
20250326,094000,5144380,6240,6240,6240,6240,0
|
|
20250326,093900,5144380,6240,6240,6240,6240,1
|
|
20250326,093800,5138140,6240,6240,6240,6240,0
|
|
20250326,093700,5138140,6240,6240,6240,6240,0
|
|
20250326,093600,5138140,6240,6240,6240,6240,0
|
|
20250326,093500,5138140,6240,6220,6240,6220,603
|
|
20250326,093400,1387460,6220,6220,6220,6220,192
|
|
20250326,093300,193220,6220,6220,6220,6220,0
|
|
20250326,093200,193220,6220,6220,6220,6220,0
|
|
20250326,093100,193220,6220,6220,6220,6220,0
|
|
20250326,093000,193220,6220,6220,6220,6220,1
|
|
20250326,092900,187000,6220,6180,6220,6170,12
|
|
20250326,092800,112810,6270,6270,6270,6270,0
|
|
20250326,092700,112810,6270,6270,6270,6270,0
|
|
20250326,092600,112810,6270,6270,6270,6270,0
|
|
20250326,092500,112810,6270,6270,6270,6270,0
|
|
20250326,092400,112810,6270,6270,6270,6270,0
|
|
20250326,092300,112810,6270,6270,6270,6270,0
|
|
20250326,092200,112810,6270,6270,6270,6270,0
|
|
20250326,092100,112810,6270,6270,6270,6270,0
|
|
20250326,092000,112810,6270,6270,6270,6270,0
|
|
20250326,091900,112810,6270,6270,6270,6270,0
|
|
20250326,091800,112810,6270,6270,6270,6270,0
|
|
20250326,091700,112810,6270,6270,6270,6270,0
|
|
20250326,091600,112810,6270,6270,6270,6270,0
|
|
20250326,091500,112810,6270,6270,6270,6270,0
|
|
20250326,091400,112810,6270,6270,6270,6270,0
|
|
20250326,091300,112810,6270,6270,6270,6270,0
|
|
20250326,091200,112810,6270,6270,6270,6270,0
|
|
20250326,091100,112810,6270,6270,6270,6270,0
|
|
20250326,091000,112810,6270,6270,6270,6270,0
|
|
20250326,090900,112810,6270,6270,6270,6270,0
|
|
20250326,090800,112810,6270,6270,6270,6270,0
|
|
20250326,090700,112810,6270,6270,6270,6270,1
|
|
20250326,090600,106540,6220,6220,6220,6220,1
|
|
20250326,090500,100320,6320,6320,6320,6320,0
|
|
20250326,090400,100320,6320,6280,6320,6280,2
|
|
20250326,090300,87720,6220,6220,6220,6220,0
|
|
20250326,090200,87720,6220,6220,6220,6220,0
|
|
20250326,090100,87720,6220,6280,6400,6220,13
|
|
20250326,090000,6220,6220,6220,6220,6220,1
|