702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,203900,27743365,6000,6000,6000,6000,49
|
|
20250307,203800,27743365,6000,6000,6000,6000,0
|
|
20250307,203700,27743365,6000,6000,6000,6000,0
|
|
20250307,203600,27743365,6000,6000,6000,6000,0
|
|
20250307,203500,27743365,6000,6000,6000,6000,0
|
|
20250307,203400,27743365,6000,6000,6000,6000,0
|
|
20250307,203300,27743365,6000,6000,6000,6000,0
|
|
20250307,203200,27743365,6000,6000,6000,6000,0
|
|
20250307,203100,27743365,6000,6000,6000,6000,0
|
|
20250307,203000,27743365,6000,6000,6000,6000,0
|
|
20250307,202900,27743365,6000,6000,6000,6000,0
|
|
20250307,202800,27743365,6000,6000,6000,6000,0
|
|
20250307,202700,27743365,6000,6000,6000,6000,0
|
|
20250307,202600,27743365,6000,6000,6000,6000,0
|
|
20250307,202500,27743365,6000,6000,6000,6000,0
|
|
20250307,202400,27743365,6000,6000,6000,6000,0
|
|
20250307,202300,27743365,6000,6000,6000,6000,0
|
|
20250307,202200,27743365,6000,6000,6000,6000,0
|
|
20250307,202100,27743365,6000,6000,6000,6000,0
|
|
20250307,202000,27743365,6000,6000,6000,6000,0
|
|
20250307,201900,27743365,6000,6000,6000,6000,0
|
|
20250307,201800,27743365,6000,6000,6000,6000,0
|
|
20250307,201700,27743365,6000,6000,6000,6000,0
|
|
20250307,201600,27743365,6000,6000,6000,6000,0
|
|
20250307,201500,27743365,6000,6000,6000,6000,0
|
|
20250307,201400,27743365,6000,6000,6000,6000,0
|
|
20250307,201300,27743365,6000,6000,6000,6000,0
|
|
20250307,201200,27743365,6000,6000,6000,6000,0
|
|
20250307,201100,27743365,6000,6000,6000,6000,0
|
|
20250307,201000,27743365,6000,6000,6000,6000,0
|
|
20250307,200900,27743365,6000,6000,6000,6000,49
|
|
20250307,200800,27743365,6000,6000,6000,6000,0
|
|
20250307,200700,27743365,6000,6000,6000,6000,0
|
|
20250307,200600,27743365,6000,6000,6000,6000,0
|
|
20250307,200500,27743365,6000,6000,6000,6000,0
|
|
20250307,200400,27743365,6000,6000,6000,6000,0
|
|
20250307,200300,27743365,6000,6000,6000,6000,0
|
|
20250307,200200,27743365,6000,6000,6000,6000,0
|
|
20250307,200100,27743365,6000,6000,6000,6000,0
|
|
20250307,200000,27743365,6000,6000,6000,6000,0
|
|
20250307,195900,27743365,6000,6000,6000,6000,0
|
|
20250307,195800,27743365,6000,6000,6000,6000,0
|
|
20250307,195700,27743365,6000,6000,6000,6000,0
|
|
20250307,195600,27743365,6000,6000,6000,6000,0
|
|
20250307,195500,27743365,6000,6000,6000,6000,0
|
|
20250307,195400,27743365,6000,6000,6000,6000,0
|
|
20250307,195300,27743365,6000,6000,6000,6000,0
|
|
20250307,195200,27743365,6000,6000,6000,6000,0
|
|
20250307,195100,27743365,6000,6000,6000,6000,0
|
|
20250307,195000,27743365,6000,6000,6000,6000,0
|
|
20250307,194900,27743365,6000,6000,6000,6000,0
|
|
20250307,194800,27743365,6000,6000,6000,6000,0
|
|
20250307,194700,27743365,6000,6000,6000,6000,0
|
|
20250307,194600,27743365,6000,6000,6000,6000,0
|
|
20250307,194500,27743365,6000,6000,6000,6000,0
|
|
20250307,194400,27743365,6000,6000,6000,6000,0
|
|
20250307,194300,27743365,6000,6000,6000,6000,0
|
|
20250307,194200,27743365,6000,6000,6000,6000,0
|
|
20250307,194100,27743365,6000,6000,6000,6000,0
|
|
20250307,194000,27743365,6000,6000,6000,6000,0
|
|
20250307,193900,27743365,6000,6000,6000,6000,49
|
|
20250307,193800,27743365,6000,6000,6000,6000,0
|
|
20250307,193700,27743365,6000,6000,6000,6000,0
|
|
20250307,193600,27743365,6000,6000,6000,6000,0
|
|
20250307,193500,27743365,6000,6000,6000,6000,0
|
|
20250307,193400,27743365,6000,6000,6000,6000,0
|
|
20250307,193300,27743365,6000,6000,6000,6000,0
|
|
20250307,193200,27743365,6000,6000,6000,6000,0
|
|
20250307,193100,27743365,6000,6000,6000,6000,0
|
|
20250307,193000,27743365,6000,6000,6000,6000,0
|
|
20250307,192900,27743365,6000,6000,6000,6000,0
|
|
20250307,192800,27743365,6000,6000,6000,6000,0
|
|
20250307,192700,27743365,6000,6000,6000,6000,0
|
|
20250307,192600,27743365,6000,6000,6000,6000,0
|
|
20250307,192500,27743365,6000,6000,6000,6000,0
|
|
20250307,192400,27743365,6000,6000,6000,6000,0
|
|
20250307,192300,27743365,6000,6000,6000,6000,0
|
|
20250307,192200,27743365,6000,6000,6000,6000,0
|
|
20250307,192100,27743365,6000,6000,6000,6000,0
|
|
20250307,192000,27743365,6000,6000,6000,6000,0
|
|
20250307,191900,27743365,6000,6000,6000,6000,0
|
|
20250307,191800,27743365,6000,6000,6000,6000,0
|
|
20250307,191700,27743365,6000,6000,6000,6000,0
|
|
20250307,191600,27743365,6000,6000,6000,6000,0
|
|
20250307,191500,27743365,6000,6000,6000,6000,0
|
|
20250307,191400,27743365,6000,6000,6000,6000,0
|
|
20250307,191300,27743365,6000,6000,6000,6000,0
|
|
20250307,191200,27743365,6000,6000,6000,6000,0
|
|
20250307,191100,27743365,6000,6000,6000,6000,0
|
|
20250307,191000,27743365,6000,6000,6000,6000,0
|
|
20250307,190900,27743365,6000,6000,6000,6000,49
|
|
20250307,190800,27743365,6000,6000,6000,6000,0
|
|
20250307,190700,27743365,6000,6000,6000,6000,0
|
|
20250307,190600,27743365,6000,6000,6000,6000,0
|
|
20250307,190500,27743365,6000,6000,6000,6000,0
|
|
20250307,190400,27743365,6000,6000,6000,6000,0
|
|
20250307,190300,27743365,6000,6000,6000,6000,0
|
|
20250307,190200,27743365,6000,6000,6000,6000,0
|
|
20250307,190100,27743365,6000,6000,6000,6000,0
|
|
20250307,190000,27743365,6000,6000,6000,6000,0
|
|
20250307,185900,27743365,6000,6000,6000,6000,0
|
|
20250307,185800,27743365,6000,6000,6000,6000,0
|
|
20250307,185700,27743365,6000,6000,6000,6000,0
|
|
20250307,185600,27743365,6000,6000,6000,6000,0
|
|
20250307,185500,27743365,6000,6000,6000,6000,0
|
|
20250307,185400,27743365,6000,6000,6000,6000,0
|
|
20250307,185300,27743365,6000,6000,6000,6000,0
|
|
20250307,185200,27743365,6000,6000,6000,6000,0
|
|
20250307,185100,27743365,6000,6000,6000,6000,0
|
|
20250307,185000,27743365,6000,6000,6000,6000,0
|
|
20250307,184900,27743365,6000,6000,6000,6000,0
|
|
20250307,184800,27743365,6000,6000,6000,6000,0
|
|
20250307,184700,27743365,6000,6000,6000,6000,0
|
|
20250307,184600,27743365,6000,6000,6000,6000,0
|
|
20250307,184500,27743365,6000,6000,6000,6000,0
|
|
20250307,184400,27743365,6000,6000,6000,6000,0
|
|
20250307,184300,27743365,6000,6000,6000,6000,0
|
|
20250307,184200,27743365,6000,6000,6000,6000,0
|
|
20250307,184100,27743365,6000,6000,6000,6000,0
|
|
20250307,184000,27743365,6000,6000,6000,6000,0
|
|
20250307,183900,27743365,6000,6000,6000,6000,49
|
|
20250307,183800,27743365,6000,6000,6000,6000,0
|
|
20250307,183700,27743365,6000,6000,6000,6000,0
|
|
20250307,183600,27743365,6000,6000,6000,6000,0
|
|
20250307,183500,27743365,6000,6000,6000,6000,0
|
|
20250307,183400,27743365,6000,6000,6000,6000,0
|
|
20250307,183300,27743365,6000,6000,6000,6000,0
|
|
20250307,183200,27743365,6000,6000,6000,6000,0
|
|
20250307,183100,27743365,6000,6000,6000,6000,0
|
|
20250307,183000,27743365,6000,6000,6000,6000,0
|
|
20250307,182900,27743365,6000,6000,6000,6000,0
|
|
20250307,182800,27743365,6000,6000,6000,6000,0
|
|
20250307,182700,27743365,6000,6000,6000,6000,0
|
|
20250307,182600,27743365,6000,6000,6000,6000,0
|
|
20250307,182500,27743365,6000,6000,6000,6000,0
|
|
20250307,182400,27743365,6000,6000,6000,6000,0
|
|
20250307,182300,27743365,6000,6000,6000,6000,0
|
|
20250307,182200,27743365,6000,6000,6000,6000,0
|
|
20250307,182100,27743365,6000,6000,6000,6000,0
|
|
20250307,182000,27743365,6000,6000,6000,6000,0
|
|
20250307,181900,27743365,6000,6000,6000,6000,0
|
|
20250307,181800,27743365,6000,6000,6000,6000,0
|
|
20250307,181700,27743365,6000,6000,6000,6000,0
|
|
20250307,181600,27743365,6000,6000,6000,6000,0
|
|
20250307,181500,27743365,6000,6000,6000,6000,0
|
|
20250307,181400,27743365,6000,6000,6000,6000,0
|
|
20250307,181300,27743365,6000,6000,6000,6000,0
|
|
20250307,181200,27743365,6000,6000,6000,6000,0
|
|
20250307,181100,27743365,6000,6000,6000,6000,0
|
|
20250307,181000,27743365,6000,6000,6000,6000,0
|
|
20250307,180900,27743365,6000,6000,6000,6000,49
|
|
20250307,180800,27743365,6000,6000,6000,6000,0
|
|
20250307,180700,27743365,6000,6000,6000,6000,0
|
|
20250307,180600,27743365,6000,6000,6000,6000,0
|
|
20250307,180500,27743365,6000,6000,6000,6000,0
|
|
20250307,180400,27743365,6000,6000,6000,6000,0
|
|
20250307,180300,27743365,6000,6000,6000,6000,0
|
|
20250307,180200,27743365,6000,6000,6000,6000,0
|
|
20250307,180100,27743365,6000,6000,6000,6000,0
|
|
20250307,180000,27743365,6000,6000,6000,6000,0
|
|
20250307,175900,27743365,6000,6000,6000,6000,0
|
|
20250307,175800,27743365,6000,6000,6000,6000,0
|
|
20250307,175700,27743365,6000,6000,6000,6000,0
|
|
20250307,175600,27743365,6000,6000,6000,6000,0
|
|
20250307,175500,27743365,6000,6000,6000,6000,0
|
|
20250307,175400,27743365,6000,6000,6000,6000,0
|
|
20250307,175300,27743365,6000,6000,6000,6000,0
|
|
20250307,175200,27743365,6000,6000,6000,6000,0
|
|
20250307,175100,27743365,6000,6000,6000,6000,0
|
|
20250307,175000,27743365,6000,6000,6000,6000,0
|
|
20250307,174900,27743365,6000,6000,6000,6000,0
|
|
20250307,174800,27743365,6000,6000,6000,6000,0
|
|
20250307,174700,27743365,6000,6000,6000,6000,0
|
|
20250307,174600,27743365,6000,6000,6000,6000,0
|
|
20250307,174500,27743365,6000,6000,6000,6000,0
|
|
20250307,174400,27743365,6000,6000,6000,6000,0
|
|
20250307,174300,27743365,6000,6000,6000,6000,0
|
|
20250307,174200,27743365,6000,6000,6000,6000,0
|
|
20250307,174100,27743365,6000,6000,6000,6000,0
|
|
20250307,174000,27743365,6000,6000,6000,6000,0
|
|
20250307,173900,27743365,6000,6000,6000,6000,49
|
|
20250307,173800,27743365,6000,6000,6000,6000,0
|
|
20250307,173700,27743365,6000,6000,6000,6000,0
|
|
20250307,173600,27743365,6000,6000,6000,6000,0
|
|
20250307,173500,27743365,6000,6000,6000,6000,0
|
|
20250307,173400,27743365,6000,6000,6000,6000,0
|
|
20250307,173300,27743365,6000,6000,6000,6000,0
|
|
20250307,173200,27743365,6000,6000,6000,6000,0
|
|
20250307,173100,27743365,6000,6000,6000,6000,0
|
|
20250307,173000,27743365,6000,6000,6000,6000,0
|
|
20250307,172900,27743365,6000,6000,6000,6000,0
|
|
20250307,172800,27743365,6000,6000,6000,6000,0
|
|
20250307,172700,27743365,6000,6000,6000,6000,0
|
|
20250307,172600,27743365,6000,6000,6000,6000,0
|
|
20250307,172500,27743365,6000,6000,6000,6000,0
|
|
20250307,172400,27743365,6000,6000,6000,6000,0
|
|
20250307,172300,27743365,6000,6000,6000,6000,0
|
|
20250307,172200,27743365,6000,6000,6000,6000,0
|
|
20250307,172100,27743365,6000,6000,6000,6000,0
|
|
20250307,172000,27743365,6000,6000,6000,6000,0
|
|
20250307,171900,27743365,6000,6000,6000,6000,0
|
|
20250307,171800,27743365,6000,6000,6000,6000,0
|
|
20250307,171700,27743365,6000,6000,6000,6000,0
|
|
20250307,171600,27743365,6000,6000,6000,6000,0
|
|
20250307,171500,27743365,6000,6000,6000,6000,0
|
|
20250307,171400,27743365,6000,6000,6000,6000,0
|
|
20250307,171300,27743365,6000,6000,6000,6000,0
|
|
20250307,171200,27743365,6000,6000,6000,6000,0
|
|
20250307,171100,27743365,6000,6000,6000,6000,0
|
|
20250307,171000,27743365,6000,6000,6000,6000,0
|
|
20250307,170900,27743365,6000,6000,6000,6000,49
|
|
20250307,170800,27743365,6000,6000,6000,6000,0
|
|
20250307,170700,27743365,6000,6000,6000,6000,0
|
|
20250307,170600,27743365,6000,6000,6000,6000,0
|
|
20250307,170500,27743365,6000,6000,6000,6000,0
|
|
20250307,170400,27743365,6000,6000,6000,6000,0
|
|
20250307,170300,27743365,6000,6000,6000,6000,0
|
|
20250307,170200,27743365,6000,6000,6000,6000,0
|
|
20250307,170100,27743365,6000,6000,6000,6000,0
|
|
20250307,170000,27743365,6000,6000,6000,6000,0
|
|
20250307,165900,27743365,6000,6000,6000,6000,0
|
|
20250307,165800,27743365,6000,6000,6000,6000,0
|
|
20250307,165700,27743365,6000,6000,6000,6000,0
|
|
20250307,165600,27743365,6000,6000,6000,6000,0
|
|
20250307,165500,27743365,6000,6000,6000,6000,0
|
|
20250307,165400,27743365,6000,6000,6000,6000,0
|
|
20250307,165300,27743365,6000,6000,6000,6000,0
|
|
20250307,165200,27743365,6000,6000,6000,6000,0
|
|
20250307,165100,27743365,6000,6000,6000,6000,0
|
|
20250307,165000,27743365,6000,6000,6000,6000,0
|
|
20250307,164900,27743365,6000,6000,6000,6000,0
|
|
20250307,164800,27743365,6000,6000,6000,6000,0
|
|
20250307,164700,27743365,6000,6000,6000,6000,0
|
|
20250307,164600,27743365,6000,6000,6000,6000,0
|
|
20250307,164500,27743365,6000,6000,6000,6000,0
|
|
20250307,164400,27743365,6000,6000,6000,6000,0
|
|
20250307,164300,27743365,6000,6000,6000,6000,0
|
|
20250307,164200,27743365,6000,6000,6000,6000,0
|
|
20250307,164100,27743365,6000,6000,6000,6000,0
|
|
20250307,164000,27743365,6000,6000,6000,6000,0
|
|
20250307,163900,27743365,6000,6000,6000,6000,49
|
|
20250307,163800,27743365,6000,6000,6000,6000,0
|
|
20250307,163700,27743365,6000,6000,6000,6000,0
|
|
20250307,163600,27743365,6000,6000,6000,6000,0
|
|
20250307,163500,27743365,6000,6000,6000,6000,0
|
|
20250307,163400,27743365,6000,6000,6000,6000,0
|
|
20250307,163300,27743365,6000,6000,6000,6000,0
|
|
20250307,163200,27743365,6000,6000,6000,6000,0
|
|
20250307,163100,27743365,6000,6000,6000,6000,0
|
|
20250307,163000,27743365,6000,6000,6000,6000,0
|
|
20250307,162900,27743365,6000,6000,6000,6000,0
|
|
20250307,162800,27743365,6000,6000,6000,6000,0
|
|
20250307,162700,27743365,6000,6000,6000,6000,0
|
|
20250307,162600,27743365,6000,6000,6000,6000,0
|
|
20250307,162500,27743365,6000,6000,6000,6000,0
|
|
20250307,162400,27743365,6000,6000,6000,6000,0
|
|
20250307,162300,27743365,6000,6000,6000,6000,0
|
|
20250307,162200,27743365,6000,6000,6000,6000,0
|
|
20250307,162100,27743365,6000,6000,6000,6000,0
|
|
20250307,162000,27743365,6000,6000,6000,6000,0
|
|
20250307,161900,27743365,6000,6000,6000,6000,0
|
|
20250307,161800,27743365,6000,6000,6000,6000,0
|
|
20250307,161700,27743365,6000,6000,6000,6000,0
|
|
20250307,161600,27743365,6000,6000,6000,6000,0
|
|
20250307,161500,27743365,6000,6000,6000,6000,0
|
|
20250307,161400,27743365,6000,6000,6000,6000,0
|
|
20250307,161300,27743365,6000,6000,6000,6000,0
|
|
20250307,161200,27743365,6000,6000,6000,6000,0
|
|
20250307,161100,27743365,6000,6000,6000,6000,0
|
|
20250307,161000,27743365,6000,6000,6000,6000,0
|
|
20250307,160900,27743365,6000,6000,6000,6000,49
|
|
20250307,160800,27743365,6000,6000,6000,6000,0
|
|
20250307,160700,27743365,6000,6000,6000,6000,0
|
|
20250307,160600,27743365,6000,6000,6000,6000,0
|
|
20250307,160500,27743365,6000,6000,6000,6000,0
|
|
20250307,160400,27743365,6000,6000,6000,6000,0
|
|
20250307,160300,27743365,6000,6000,6000,6000,0
|
|
20250307,160200,27743365,6000,6000,6000,6000,0
|
|
20250307,160100,27743365,6000,6000,6000,6000,0
|
|
20250307,160000,27743365,6000,6000,6000,6000,0
|
|
20250307,155900,27743365,6000,6000,6000,6000,0
|
|
20250307,155800,27743365,6000,6000,6000,6000,0
|
|
20250307,155700,27743365,6000,6000,6000,6000,0
|
|
20250307,155600,27743365,6000,6000,6000,6000,0
|
|
20250307,155500,27743365,6000,6000,6000,6000,0
|
|
20250307,155400,27743365,6000,6000,6000,6000,0
|
|
20250307,155300,27743365,6000,6000,6000,6000,0
|
|
20250307,155200,27743365,6000,6000,6000,6000,0
|
|
20250307,155100,27743365,6000,6000,6000,6000,0
|
|
20250307,155000,27743365,6000,6000,6000,6000,0
|
|
20250307,154900,27743365,6000,6000,6000,6000,0
|
|
20250307,154800,27743365,6000,6000,6000,6000,0
|
|
20250307,154700,27743365,6000,6000,6000,6000,0
|
|
20250307,154600,27743365,6000,6000,6000,6000,0
|
|
20250307,154500,27743365,6000,6000,6000,6000,0
|
|
20250307,154400,27743365,6000,6000,6000,6000,0
|
|
20250307,154300,27743365,6000,6000,6000,6000,0
|
|
20250307,154200,27743365,6000,6000,6000,6000,0
|
|
20250307,154100,27743365,6000,6000,6000,6000,0
|
|
20250307,154000,27743365,6000,6000,6000,6000,0
|
|
20250307,153900,27743365,6000,6000,6000,6000,49
|
|
20250307,153800,27743365,6000,6000,6000,6000,0
|
|
20250307,153700,27743365,6000,6000,6000,6000,0
|
|
20250307,153600,27743365,6000,6000,6000,6000,0
|
|
20250307,153500,27743365,6000,6000,6000,6000,0
|
|
20250307,153400,27743365,6000,6000,6000,6000,0
|
|
20250307,153300,27743365,6000,6000,6000,6000,0
|
|
20250307,153200,27743365,6000,6000,6000,6000,0
|
|
20250307,153100,27743365,6000,6000,6000,6000,0
|
|
20250307,153000,27743365,6000,6000,6000,6000,49
|
|
20250307,152900,27449365,5990,5990,5990,5990,0
|
|
20250307,152800,27449365,5990,5990,5990,5990,0
|
|
20250307,152700,27449365,5990,5990,5990,5990,0
|
|
20250307,152600,27449365,5990,5990,5990,5990,0
|
|
20250307,152500,27449365,5990,5990,5990,5990,0
|
|
20250307,152400,27449365,5990,5990,5990,5990,0
|
|
20250307,152300,27449365,5990,5990,5990,5990,0
|
|
20250307,152200,27449365,5990,5990,5990,5990,0
|
|
20250307,152100,27449365,5990,5990,5990,5990,0
|
|
20250307,152000,27449365,5990,5990,5990,5990,0
|
|
20250307,151900,27449365,5990,5990,5990,5990,47
|
|
20250307,151800,27167835,5990,5990,5990,5990,0
|
|
20250307,151700,27167835,5990,5990,5990,5990,0
|
|
20250307,151600,27167835,5990,5990,5990,5990,0
|
|
20250307,151500,27167835,5990,5990,5990,5990,0
|
|
20250307,151400,27167835,5990,5980,5990,5980,700
|
|
20250307,151300,22975075,5980,5980,5980,5980,0
|
|
20250307,151200,22975075,5980,5980,5980,5980,0
|
|
20250307,151100,22975075,5980,5980,5980,5980,1205
|
|
20250307,151000,15769175,5980,5980,5980,5980,0
|
|
20250307,150900,15769175,5980,5980,5980,5980,0
|
|
20250307,150800,15769175,5980,5980,5980,5980,0
|
|
20250307,150700,15769175,5980,5980,5980,5980,0
|
|
20250307,150600,15769175,5980,5960,5980,5960,4
|
|
20250307,150500,15745315,5980,5980,5980,5980,0
|
|
20250307,150400,15745315,5980,5980,5980,5980,0
|
|
20250307,150300,15745315,5980,5980,5980,5980,0
|
|
20250307,150200,15745315,5980,5980,5980,5980,79
|
|
20250307,150100,15272895,5980,5980,5980,5980,0
|
|
20250307,150000,15272895,5980,5980,5980,5980,1
|
|
20250307,145900,15266915,5980,5980,5980,5980,0
|
|
20250307,145800,15266915,5980,5980,5980,5980,0
|
|
20250307,145700,15266915,5980,5980,5980,5980,5
|
|
20250307,145600,15237015,5980,5985,5990,5980,120
|
|
20250307,145500,14518430,5990,5990,5990,5990,0
|
|
20250307,145400,14518430,5990,5990,5990,5990,0
|
|
20250307,145300,14518430,5990,5990,5990,5990,0
|
|
20250307,145200,14518430,5990,5990,5990,5990,0
|
|
20250307,145100,14518430,5990,5990,5990,5990,0
|
|
20250307,145000,14518430,5990,5990,5990,5990,0
|
|
20250307,144900,14518430,5990,5990,5990,5990,0
|
|
20250307,144800,14518430,5990,5990,5990,5990,0
|
|
20250307,144700,14518430,5990,5990,5990,5990,41
|
|
20250307,144600,14272840,5990,5990,5990,5990,0
|
|
20250307,144500,14272840,5990,5990,5990,5990,0
|
|
20250307,144400,14272840,5990,5990,5990,5990,0
|
|
20250307,144300,14272840,5990,5990,5990,5990,0
|
|
20250307,144200,14272840,5990,5990,5990,5990,141
|
|
20250307,144100,13428250,6000,6000,6000,6000,0
|
|
20250307,144000,13428250,6000,6000,6000,6000,0
|
|
20250307,143900,13428250,6000,6000,6000,6000,0
|
|
20250307,143800,13428250,6000,6000,6000,6000,0
|
|
20250307,143700,13428250,6000,6000,6000,6000,0
|
|
20250307,143600,13428250,6000,6000,6000,6000,0
|
|
20250307,143500,13428250,6000,6000,6000,6000,0
|
|
20250307,143400,13428250,6000,6000,6000,6000,0
|
|
20250307,143300,13428250,6000,6000,6000,6000,0
|
|
20250307,143200,13428250,6000,6000,6000,6000,0
|
|
20250307,143100,13428250,6000,6000,6000,6000,7
|
|
20250307,143000,13386250,5990,5990,5990,5990,0
|
|
20250307,142900,13386250,5990,5990,5990,5990,0
|
|
20250307,142800,13386250,5990,5990,5990,5990,66
|
|
20250307,142700,12990910,6000,6000,6000,6000,0
|
|
20250307,142600,12990910,6000,6000,6000,6000,0
|
|
20250307,142500,12990910,6000,6000,6000,6000,0
|
|
20250307,142400,12990910,6000,6000,6000,6000,0
|
|
20250307,142300,12990910,6000,6000,6000,6000,0
|
|
20250307,142200,12990910,6000,5990,6000,5990,3
|
|
20250307,142100,12972930,6000,6000,6000,6000,2
|
|
20250307,142000,12960930,6000,6000,6000,6000,0
|
|
20250307,141900,12960930,6000,6000,6000,6000,0
|
|
20250307,141800,12960930,6000,6000,6000,6000,0
|
|
20250307,141700,12960930,6000,6000,6000,6000,0
|
|
20250307,141600,12960930,6000,6000,6000,6000,0
|
|
20250307,141500,12960930,6000,6000,6000,6000,0
|
|
20250307,141400,12960930,6000,6000,6000,6000,77
|
|
20250307,141300,12498930,5990,5990,5990,5990,0
|
|
20250307,141200,12498930,5990,5990,5990,5990,16
|
|
20250307,141100,12403090,6000,6000,6000,6000,0
|
|
20250307,141000,12403090,6000,6000,6000,6000,0
|
|
20250307,140900,12403090,6000,6000,6000,6000,0
|
|
20250307,140800,12403090,6000,6000,6000,6000,1
|
|
20250307,140700,12397090,5990,5990,5990,5990,0
|
|
20250307,140600,12397090,5990,5990,5990,5990,0
|
|
20250307,140500,12397090,5990,5990,5990,5990,0
|
|
20250307,140400,12397090,5990,5990,5990,5990,0
|
|
20250307,140300,12397090,5990,5990,5990,5990,7
|
|
20250307,140200,12355160,6000,6000,6000,6000,0
|
|
20250307,140100,12355160,6000,6000,6000,6000,0
|
|
20250307,140000,12355160,6000,6000,6000,6000,100
|
|
20250307,135900,11755160,6000,6000,6000,6000,0
|
|
20250307,135800,11755160,6000,6000,6000,6000,0
|
|
20250307,135700,11755160,6000,6000,6000,6000,0
|
|
20250307,135600,11755160,6000,6000,6000,6000,0
|
|
20250307,135500,11755160,6000,6000,6000,6000,0
|
|
20250307,135400,11755160,6000,6000,6000,6000,0
|
|
20250307,135300,11755160,6000,6000,6000,6000,0
|
|
20250307,135200,11755160,6000,6000,6000,6000,0
|
|
20250307,135100,11755160,6000,6000,6000,6000,0
|
|
20250307,135000,11755160,6000,6000,6000,6000,0
|
|
20250307,134900,11755160,6000,6000,6000,6000,0
|
|
20250307,134800,11755160,6000,6000,6000,6000,0
|
|
20250307,134700,11755160,6000,6000,6000,6000,1
|
|
20250307,134600,11749160,6010,6010,6010,6010,22
|
|
20250307,134500,11616940,6010,6010,6010,6010,0
|
|
20250307,134400,11616940,6010,6010,6010,6010,0
|
|
20250307,134300,11616940,6010,6010,6010,6010,0
|
|
20250307,134200,11616940,6010,6010,6010,6010,0
|
|
20250307,134100,11616940,6010,6010,6010,6010,0
|
|
20250307,134000,11616940,6010,6010,6010,6010,0
|
|
20250307,133900,11616940,6010,6010,6010,6010,0
|
|
20250307,133800,11616940,6010,6010,6010,6010,0
|
|
20250307,133700,11616940,6010,6010,6010,6010,1
|
|
20250307,133600,11610930,6000,6000,6000,6000,0
|
|
20250307,133500,11610930,6000,6000,6000,6000,0
|
|
20250307,133400,11610930,6000,6000,6000,6000,0
|
|
20250307,133300,11610930,6000,6000,6000,6000,0
|
|
20250307,133200,11610930,6000,6000,6000,6000,21
|
|
20250307,133100,11484930,6000,6000,6000,6000,0
|
|
20250307,133000,11484930,6000,6000,6000,6000,2
|
|
20250307,132900,11472930,6000,6000,6000,6000,0
|
|
20250307,132800,11472930,6000,6000,6000,6000,0
|
|
20250307,132700,11472930,6000,6000,6000,6000,0
|
|
20250307,132600,11472930,6000,6000,6000,6000,0
|
|
20250307,132500,11472930,6000,6000,6000,6000,1
|
|
20250307,132400,11466930,6000,6000,6000,6000,4
|
|
20250307,132300,11442930,6010,6010,6010,6010,0
|
|
20250307,132200,11442930,6010,6010,6010,6010,0
|
|
20250307,132100,11442930,6010,6010,6010,6010,0
|
|
20250307,132000,11442930,6010,6010,6010,6010,0
|
|
20250307,131900,11442930,6010,6010,6010,6010,0
|
|
20250307,131800,11442930,6010,6010,6010,6010,0
|
|
20250307,131700,11442930,6010,6010,6010,6010,0
|
|
20250307,131600,11442930,6010,6010,6010,6010,0
|
|
20250307,131500,11442930,6010,6010,6010,6010,0
|
|
20250307,131400,11442930,6010,6010,6010,6010,0
|
|
20250307,131300,11442930,6010,6010,6010,6010,0
|
|
20250307,131200,11442930,6010,6010,6010,6010,0
|
|
20250307,131100,11442930,6010,6010,6010,6010,0
|
|
20250307,131000,11442930,6010,6010,6010,6010,1
|
|
20250307,130900,11436920,6000,6000,6000,6000,0
|
|
20250307,130800,11436920,6000,6000,6000,6000,80
|
|
20250307,130700,10956920,5990,6000,6000,5990,23
|
|
20250307,130600,10818930,5990,5990,5990,5990,0
|
|
20250307,130500,10818930,5990,5990,5990,5990,0
|
|
20250307,130400,10818930,5990,5990,5990,5990,0
|
|
20250307,130300,10818930,5990,5990,5990,5990,0
|
|
20250307,130200,10818930,5990,5990,5990,5990,0
|
|
20250307,130100,10818930,5990,5990,5990,5990,0
|
|
20250307,130000,10818930,5990,5990,5990,5990,0
|
|
20250307,125900,10818930,5990,5990,5990,5990,0
|
|
20250307,125800,10818930,5990,5990,5990,5990,0
|
|
20250307,125700,10818930,5990,5990,5990,5990,10
|
|
20250307,125600,10759030,5980,5980,5980,5980,0
|
|
20250307,125500,10759030,5980,5980,5980,5980,0
|
|
20250307,125400,10759030,5980,5980,5980,5980,0
|
|
20250307,125300,10759030,5980,5980,5980,5980,0
|
|
20250307,125200,10759030,5980,5980,5980,5980,0
|
|
20250307,125100,10759030,5980,5980,5980,5980,0
|
|
20250307,125000,10759030,5980,5980,5980,5980,0
|
|
20250307,124900,10759030,5980,5980,5980,5980,0
|
|
20250307,124800,10759030,5980,5980,5980,5980,0
|
|
20250307,124700,10759030,5980,5980,5980,5980,0
|
|
20250307,124600,10759030,5980,5980,5980,5980,0
|
|
20250307,124500,10759030,5980,5980,5980,5980,39
|
|
20250307,124400,10525810,5980,5980,5980,5980,0
|
|
20250307,124300,10525810,5980,5980,5980,5980,1
|
|
20250307,124200,10519830,5950,5950,5950,5950,0
|
|
20250307,124100,10519830,5950,5950,5950,5950,0
|
|
20250307,124000,10519830,5950,5950,5950,5950,64
|
|
20250307,123900,10139030,5940,5940,5940,5940,0
|
|
20250307,123800,10139030,5940,5940,5940,5940,39
|
|
20250307,123700,9907370,5940,5940,5940,5940,0
|
|
20250307,123600,9907370,5940,5940,5940,5940,0
|
|
20250307,123500,9907370,5940,5940,5940,5940,0
|
|
20250307,123400,9907370,5940,5940,5940,5940,0
|
|
20250307,123300,9907370,5940,5940,5940,5940,0
|
|
20250307,123200,9907370,5940,5940,5940,5940,10
|
|
20250307,123100,9847970,5940,5940,5940,5940,0
|
|
20250307,123000,9847970,5940,5940,5940,5940,0
|
|
20250307,122900,9847970,5940,5940,5940,5940,0
|
|
20250307,122800,9847970,5940,5940,5940,5940,0
|
|
20250307,122700,9847970,5940,5940,5940,5940,0
|
|
20250307,122600,9847970,5940,5930,5940,5930,80
|
|
20250307,122500,9373560,5930,5930,5930,5930,18
|
|
20250307,122400,9266820,5930,5930,5930,5930,0
|
|
20250307,122300,9266820,5930,5930,5930,5930,0
|
|
20250307,122200,9266820,5930,5925,5930,5925,30
|
|
20250307,122100,9089010,5925,5925,5925,5925,0
|
|
20250307,122000,9089010,5925,5925,5925,5925,2
|
|
20250307,121900,9077160,5920,5920,5920,5920,0
|
|
20250307,121800,9077160,5920,5920,5920,5920,0
|
|
20250307,121700,9077160,5920,5930,5930,5920,58
|
|
20250307,121600,8733770,5930,5930,5930,5930,0
|
|
20250307,121500,8733770,5930,5930,5930,5930,0
|
|
20250307,121400,8733770,5930,5930,5930,5930,0
|
|
20250307,121300,8733770,5930,5930,5930,5930,0
|
|
20250307,121200,8733770,5930,5930,5930,5930,0
|
|
20250307,121100,8733770,5930,5930,5930,5930,0
|
|
20250307,121000,8733770,5930,5930,5930,5930,0
|
|
20250307,120900,8733770,5930,5930,5930,5930,0
|
|
20250307,120800,8733770,5930,5930,5930,5930,0
|
|
20250307,120700,8733770,5930,5930,5930,5930,0
|
|
20250307,120600,8733770,5930,5930,5930,5930,0
|
|
20250307,120500,8733770,5930,5930,5930,5930,0
|
|
20250307,120400,8733770,5930,5930,5930,5930,0
|
|
20250307,120300,8733770,5930,5930,5930,5930,0
|
|
20250307,120200,8733770,5930,5930,5930,5930,0
|
|
20250307,120100,8733770,5930,5930,5930,5930,0
|
|
20250307,120000,8733770,5930,5930,5930,5930,0
|
|
20250307,115900,8733770,5930,5930,5930,5930,0
|
|
20250307,115800,8733770,5930,5930,5930,5930,0
|
|
20250307,115700,8733770,5930,5930,5930,5930,0
|
|
20250307,115600,8733770,5930,5930,5930,5930,0
|
|
20250307,115500,8733770,5930,5930,5930,5930,0
|
|
20250307,115400,8733770,5930,5930,5930,5930,0
|
|
20250307,115300,8733770,5930,5930,5930,5930,0
|
|
20250307,115200,8733770,5930,5930,5930,5930,0
|
|
20250307,115100,8733770,5930,5930,5930,5930,0
|
|
20250307,115000,8733770,5930,5930,5930,5930,0
|
|
20250307,114900,8733770,5930,5930,5930,5930,0
|
|
20250307,114800,8733770,5930,5930,5930,5930,0
|
|
20250307,114700,8733770,5930,5930,5930,5930,0
|
|
20250307,114600,8733770,5930,5930,5930,5930,0
|
|
20250307,114500,8733770,5930,5930,5930,5930,0
|
|
20250307,114400,8733770,5930,5930,5930,5930,0
|
|
20250307,114300,8733770,5930,5930,5930,5930,0
|
|
20250307,114200,8733770,5930,5930,5930,5930,0
|
|
20250307,114100,8733770,5930,5930,5930,5930,0
|
|
20250307,114000,8733770,5930,5930,5930,5930,0
|
|
20250307,113900,8733770,5930,5930,5930,5930,0
|
|
20250307,113800,8733770,5930,5930,5930,5930,0
|
|
20250307,113700,8733770,5930,5930,5930,5930,0
|
|
20250307,113600,8733770,5930,5930,5930,5930,0
|
|
20250307,113500,8733770,5930,5930,5930,5930,0
|
|
20250307,113400,8733770,5930,5930,5930,5930,0
|
|
20250307,113300,8733770,5930,5930,5930,5930,0
|
|
20250307,113200,8733770,5930,5930,5930,5930,0
|
|
20250307,113100,8733770,5930,5930,5930,5930,0
|
|
20250307,113000,8733770,5930,5930,5930,5930,0
|
|
20250307,112900,8733770,5930,5930,5930,5930,0
|
|
20250307,112800,8733770,5930,5930,5930,5930,0
|
|
20250307,112700,8733770,5930,5930,5930,5930,0
|
|
20250307,112600,8733770,5930,5930,5930,5930,0
|
|
20250307,112500,8733770,5930,5930,5930,5930,0
|
|
20250307,112400,8733770,5930,5930,5930,5930,0
|
|
20250307,112300,8733770,5930,5930,5930,5930,0
|
|
20250307,112200,8733770,5930,5930,5930,5930,0
|
|
20250307,112100,8733770,5930,5930,5930,5930,0
|
|
20250307,112000,8733770,5930,5930,5930,5930,0
|
|
20250307,111900,8733770,5930,5930,5930,5930,0
|
|
20250307,111800,8733770,5930,5930,5930,5930,0
|
|
20250307,111700,8733770,5930,5930,5930,5930,0
|
|
20250307,111600,8733770,5930,5930,5930,5930,0
|
|
20250307,111500,8733770,5930,5930,5930,5930,0
|
|
20250307,111400,8733770,5930,5930,5930,5930,0
|
|
20250307,111300,8733770,5930,5930,5930,5930,0
|
|
20250307,111200,8733770,5930,5930,5930,5930,0
|
|
20250307,111100,8733770,5930,5930,5930,5930,0
|
|
20250307,111000,8733770,5930,5930,5930,5930,0
|
|
20250307,110900,8733770,5930,5950,5950,5930,627
|
|
20250307,110800,5012230,5950,5950,5950,5950,0
|
|
20250307,110700,5012230,5950,5950,5950,5950,0
|
|
20250307,110600,5012230,5950,5950,5950,5950,0
|
|
20250307,110500,5012230,5950,5950,5950,5950,0
|
|
20250307,110400,5012230,5950,5950,5950,5950,0
|
|
20250307,110300,5012230,5950,5950,5950,5950,0
|
|
20250307,110200,5012230,5950,5950,5950,5950,0
|
|
20250307,110100,5012230,5950,5950,5950,5950,0
|
|
20250307,110000,5012230,5950,5950,5950,5950,0
|
|
20250307,105900,5012230,5950,5950,5950,5950,0
|
|
20250307,105800,5012230,5950,5950,5950,5950,2
|
|
20250307,105700,5000330,5950,5950,5950,5950,0
|
|
20250307,105600,5000330,5950,5950,5950,5950,0
|
|
20250307,105500,5000330,5950,5950,5950,5950,0
|
|
20250307,105400,5000330,5950,5950,5950,5950,0
|
|
20250307,105300,5000330,5950,5950,5950,5950,0
|
|
20250307,105200,5000330,5950,5950,5950,5950,0
|
|
20250307,105100,5000330,5950,5950,5950,5950,76
|
|
20250307,105000,4548130,5950,5950,5950,5950,0
|
|
20250307,104900,4548130,5950,5950,5950,5950,0
|
|
20250307,104800,4548130,5950,5950,5950,5950,0
|
|
20250307,104700,4548130,5950,5950,5950,5950,0
|
|
20250307,104600,4548130,5950,5950,5950,5950,0
|
|
20250307,104500,4548130,5950,5950,5950,5950,0
|
|
20250307,104400,4548130,5950,5950,5950,5950,0
|
|
20250307,104300,4548130,5950,5950,5950,5950,0
|
|
20250307,104200,4548130,5950,5950,5950,5950,0
|
|
20250307,104100,4548130,5950,5970,5970,5950,3
|
|
20250307,104000,4530250,5970,5970,5970,5970,0
|
|
20250307,103900,4530250,5970,5970,5970,5970,0
|
|
20250307,103800,4530250,5970,5970,5970,5970,0
|
|
20250307,103700,4530250,5970,5970,5970,5970,0
|
|
20250307,103600,4530250,5970,5970,5970,5970,0
|
|
20250307,103500,4530250,5970,5970,5970,5970,0
|
|
20250307,103400,4530250,5970,5970,5970,5970,0
|
|
20250307,103300,4530250,5970,5970,5970,5970,73
|
|
20250307,103200,4094440,5940,5940,5940,5940,0
|
|
20250307,103100,4094440,5940,5940,5940,5940,0
|
|
20250307,103000,4094440,5940,5940,5940,5940,0
|
|
20250307,102900,4094440,5940,5940,5940,5940,0
|
|
20250307,102800,4094440,5940,5940,5940,5940,0
|
|
20250307,102700,4094440,5940,5940,5940,5940,0
|
|
20250307,102600,4094440,5940,5940,5940,5940,0
|
|
20250307,102500,4094440,5940,5940,5940,5940,0
|
|
20250307,102400,4094440,5940,5940,5940,5940,0
|
|
20250307,102300,4094440,5940,5940,5940,5940,193
|
|
20250307,102200,2948020,5960,5970,5970,5960,33
|
|
20250307,102100,2751020,5980,5990,5990,5980,6
|
|
20250307,102000,2715110,6000,6000,6000,6000,0
|
|
20250307,101900,2715110,6000,6000,6000,6000,0
|
|
20250307,101800,2715110,6000,6000,6000,6000,0
|
|
20250307,101700,2715110,6000,6000,6000,6000,0
|
|
20250307,101600,2715110,6000,6000,6000,6000,0
|
|
20250307,101500,2715110,6000,6000,6000,6000,0
|
|
20250307,101400,2715110,6000,6000,6000,6000,0
|
|
20250307,101300,2715110,6000,6000,6000,6000,0
|
|
20250307,101200,2715110,6000,6000,6000,6000,1
|
|
20250307,101100,2709110,6000,6000,6000,6000,0
|
|
20250307,101000,2709110,6000,6000,6000,6000,0
|
|
20250307,100900,2709110,6000,6000,6000,6000,0
|
|
20250307,100800,2709110,6000,6000,6000,6000,0
|
|
20250307,100700,2709110,6000,6000,6000,6000,0
|
|
20250307,100600,2709110,6000,6000,6000,6000,0
|
|
20250307,100500,2709110,6000,6000,6000,6000,0
|
|
20250307,100400,2709110,6000,6000,6000,6000,50
|
|
20250307,100300,2409110,6000,6000,6000,6000,0
|
|
20250307,100200,2409110,6000,6000,6000,6000,0
|
|
20250307,100100,2409110,6000,6000,6000,6000,24
|
|
20250307,100000,2265110,6020,6020,6020,6020,0
|
|
20250307,095900,2265110,6020,6020,6020,6020,0
|
|
20250307,095800,2265110,6020,6020,6020,6020,0
|
|
20250307,095700,2265110,6020,6020,6020,6020,0
|
|
20250307,095600,2265110,6020,6020,6020,6020,0
|
|
20250307,095500,2265110,6020,6020,6020,6020,200
|
|
20250307,095400,1061110,6020,6020,6020,6020,0
|
|
20250307,095300,1061110,6020,6020,6020,6020,0
|
|
20250307,095200,1061110,6020,6020,6020,6020,0
|
|
20250307,095100,1061110,6020,6020,6020,6020,5
|
|
20250307,095000,1031010,6020,6020,6020,6020,0
|
|
20250307,094900,1031010,6020,6020,6020,6020,0
|
|
20250307,094800,1031010,6020,6020,6020,6020,0
|
|
20250307,094700,1031010,6020,6000,6020,6000,2
|
|
20250307,094600,1018990,6010,6010,6010,6010,2
|
|
20250307,094500,1006970,6010,6010,6010,6010,2
|
|
20250307,094400,994950,6000,6000,6000,6000,1
|
|
20250307,094300,988950,6000,6000,6000,6000,1
|
|
20250307,094200,982950,6010,6010,6010,6010,0
|
|
20250307,094100,982950,6010,6010,6010,6010,0
|
|
20250307,094000,982950,6010,6010,6010,6010,0
|
|
20250307,093900,982950,6010,6010,6010,6010,0
|
|
20250307,093800,982950,6010,6010,6010,6010,0
|
|
20250307,093700,982950,6010,6010,6010,6010,0
|
|
20250307,093600,982950,6010,6010,6010,6010,0
|
|
20250307,093500,982950,6010,6010,6010,6010,0
|
|
20250307,093400,982950,6010,6010,6010,6010,0
|
|
20250307,093300,982950,6010,6010,6010,6010,0
|
|
20250307,093200,982950,6010,6010,6010,6010,0
|
|
20250307,093100,982950,6010,6010,6010,6010,0
|
|
20250307,093000,982950,6010,6010,6010,6010,0
|
|
20250307,092900,982950,6010,6010,6010,6010,0
|
|
20250307,092800,982950,6010,6010,6010,6010,0
|
|
20250307,092700,982950,6010,6010,6010,6010,0
|
|
20250307,092600,982950,6010,6010,6010,6010,0
|
|
20250307,092500,982950,6010,6010,6010,6010,0
|
|
20250307,092400,982950,6010,6010,6010,6010,0
|
|
20250307,092300,982950,6010,6010,6010,6010,0
|
|
20250307,092200,982950,6010,6010,6010,6010,0
|
|
20250307,092100,982950,6010,6010,6010,6010,0
|
|
20250307,092000,982950,6010,6010,6010,6010,0
|
|
20250307,091900,982950,6010,6010,6010,6010,0
|
|
20250307,091800,982950,6010,6010,6010,6010,0
|
|
20250307,091700,982950,6010,6010,6010,6010,0
|
|
20250307,091600,982950,6010,6010,6010,6010,0
|
|
20250307,091500,982950,6010,6010,6010,5970,5
|
|
20250307,091400,952940,6030,6030,6030,6030,0
|
|
20250307,091300,952940,6030,6030,6030,6030,20
|
|
20250307,091200,832340,6030,6030,6030,6030,0
|
|
20250307,091100,832340,6030,6030,6030,6030,0
|
|
20250307,091000,832340,6030,6020,6030,6020,53
|
|
20250307,090900,513250,6000,6000,6000,6000,0
|
|
20250307,090800,513250,6000,6000,6000,6000,0
|
|
20250307,090700,513250,6000,6000,6000,6000,0
|
|
20250307,090600,513250,6000,6000,6000,6000,0
|
|
20250307,090500,513250,6000,6000,6000,6000,0
|
|
20250307,090400,513250,6000,6030,6030,6000,5
|
|
20250307,090300,483200,6040,6040,6040,6040,0
|
|
20250307,090200,483200,6040,6040,6040,6040,0
|
|
20250307,090100,483200,6040,6040,6040,6040,0
|
|
20250307,090000,483200,6040,6040,6040,6040,80
|