697 lines
31 KiB
CSV
697 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,203400,7942740,6030,6030,6030,6030,39
|
|
20250325,203300,7942740,6030,6030,6030,6030,0
|
|
20250325,203200,7942740,6030,6030,6030,6030,0
|
|
20250325,203100,7942740,6030,6030,6030,6030,0
|
|
20250325,203000,7942740,6030,6030,6030,6030,0
|
|
20250325,202900,7942740,6030,6030,6030,6030,0
|
|
20250325,202800,7942740,6030,6030,6030,6030,0
|
|
20250325,202700,7942740,6030,6030,6030,6030,0
|
|
20250325,202600,7942740,6030,6030,6030,6030,0
|
|
20250325,202500,7942740,6030,6030,6030,6030,0
|
|
20250325,202400,7942740,6030,6030,6030,6030,0
|
|
20250325,202300,7942740,6030,6030,6030,6030,0
|
|
20250325,202200,7942740,6030,6030,6030,6030,0
|
|
20250325,202100,7942740,6030,6030,6030,6030,0
|
|
20250325,202000,7942740,6030,6030,6030,6030,0
|
|
20250325,201900,7942740,6030,6030,6030,6030,0
|
|
20250325,201800,7942740,6030,6030,6030,6030,0
|
|
20250325,201700,7942740,6030,6030,6030,6030,0
|
|
20250325,201600,7942740,6030,6030,6030,6030,0
|
|
20250325,201500,7942740,6030,6030,6030,6030,0
|
|
20250325,201400,7942740,6030,6030,6030,6030,0
|
|
20250325,201300,7942740,6030,6030,6030,6030,0
|
|
20250325,201200,7942740,6030,6030,6030,6030,0
|
|
20250325,201100,7942740,6030,6030,6030,6030,0
|
|
20250325,201000,7942740,6030,6030,6030,6030,0
|
|
20250325,200900,7942740,6030,6030,6030,6030,0
|
|
20250325,200800,7942740,6030,6030,6030,6030,0
|
|
20250325,200700,7942740,6030,6030,6030,6030,0
|
|
20250325,200600,7942740,6030,6030,6030,6030,0
|
|
20250325,200500,7942740,6030,6030,6030,6030,0
|
|
20250325,200400,7942740,6030,6030,6030,6030,39
|
|
20250325,200300,7942740,6030,6030,6030,6030,0
|
|
20250325,200200,7942740,6030,6030,6030,6030,0
|
|
20250325,200100,7942740,6030,6030,6030,6030,0
|
|
20250325,200000,7942740,6030,6030,6030,6030,0
|
|
20250325,195900,7942740,6030,6030,6030,6030,0
|
|
20250325,195800,7942740,6030,6030,6030,6030,0
|
|
20250325,195700,7942740,6030,6030,6030,6030,0
|
|
20250325,195600,7942740,6030,6030,6030,6030,0
|
|
20250325,195500,7942740,6030,6030,6030,6030,0
|
|
20250325,195400,7942740,6030,6030,6030,6030,0
|
|
20250325,195300,7942740,6030,6030,6030,6030,0
|
|
20250325,195200,7942740,6030,6030,6030,6030,0
|
|
20250325,195100,7942740,6030,6030,6030,6030,0
|
|
20250325,195000,7942740,6030,6030,6030,6030,0
|
|
20250325,194900,7942740,6030,6030,6030,6030,0
|
|
20250325,194800,7942740,6030,6030,6030,6030,0
|
|
20250325,194700,7942740,6030,6030,6030,6030,0
|
|
20250325,194600,7942740,6030,6030,6030,6030,0
|
|
20250325,194500,7942740,6030,6030,6030,6030,0
|
|
20250325,194400,7942740,6030,6030,6030,6030,0
|
|
20250325,194300,7942740,6030,6030,6030,6030,0
|
|
20250325,194200,7942740,6030,6030,6030,6030,0
|
|
20250325,194100,7942740,6030,6030,6030,6030,0
|
|
20250325,194000,7942740,6030,6030,6030,6030,0
|
|
20250325,193900,7942740,6030,6030,6030,6030,0
|
|
20250325,193800,7942740,6030,6030,6030,6030,0
|
|
20250325,193700,7942740,6030,6030,6030,6030,0
|
|
20250325,193600,7942740,6030,6030,6030,6030,0
|
|
20250325,193500,7942740,6030,6030,6030,6030,0
|
|
20250325,193400,7942740,6030,6030,6030,6030,39
|
|
20250325,193300,7942740,6030,6030,6030,6030,0
|
|
20250325,193200,7942740,6030,6030,6030,6030,0
|
|
20250325,193100,7942740,6030,6030,6030,6030,0
|
|
20250325,193000,7942740,6030,6030,6030,6030,0
|
|
20250325,192900,7942740,6030,6030,6030,6030,0
|
|
20250325,192800,7942740,6030,6030,6030,6030,0
|
|
20250325,192700,7942740,6030,6030,6030,6030,0
|
|
20250325,192600,7942740,6030,6030,6030,6030,0
|
|
20250325,192500,7942740,6030,6030,6030,6030,0
|
|
20250325,192400,7942740,6030,6030,6030,6030,0
|
|
20250325,192300,7942740,6030,6030,6030,6030,0
|
|
20250325,192200,7942740,6030,6030,6030,6030,0
|
|
20250325,192100,7942740,6030,6030,6030,6030,0
|
|
20250325,192000,7942740,6030,6030,6030,6030,0
|
|
20250325,191900,7942740,6030,6030,6030,6030,0
|
|
20250325,191800,7942740,6030,6030,6030,6030,0
|
|
20250325,191700,7942740,6030,6030,6030,6030,0
|
|
20250325,191600,7942740,6030,6030,6030,6030,0
|
|
20250325,191500,7942740,6030,6030,6030,6030,0
|
|
20250325,191400,7942740,6030,6030,6030,6030,0
|
|
20250325,191300,7942740,6030,6030,6030,6030,0
|
|
20250325,191200,7942740,6030,6030,6030,6030,0
|
|
20250325,191100,7942740,6030,6030,6030,6030,0
|
|
20250325,191000,7942740,6030,6030,6030,6030,0
|
|
20250325,190900,7942740,6030,6030,6030,6030,0
|
|
20250325,190800,7942740,6030,6030,6030,6030,0
|
|
20250325,190700,7942740,6030,6030,6030,6030,0
|
|
20250325,190600,7942740,6030,6030,6030,6030,0
|
|
20250325,190500,7942740,6030,6030,6030,6030,0
|
|
20250325,190400,7942740,6030,6030,6030,6030,39
|
|
20250325,190300,7942740,6030,6030,6030,6030,0
|
|
20250325,190200,7942740,6030,6030,6030,6030,0
|
|
20250325,190100,7942740,6030,6030,6030,6030,0
|
|
20250325,190000,7942740,6030,6030,6030,6030,0
|
|
20250325,185900,7942740,6030,6030,6030,6030,0
|
|
20250325,185800,7942740,6030,6030,6030,6030,0
|
|
20250325,185700,7942740,6030,6030,6030,6030,0
|
|
20250325,185600,7942740,6030,6030,6030,6030,0
|
|
20250325,185500,7942740,6030,6030,6030,6030,0
|
|
20250325,185400,7942740,6030,6030,6030,6030,0
|
|
20250325,185300,7942740,6030,6030,6030,6030,0
|
|
20250325,185200,7942740,6030,6030,6030,6030,0
|
|
20250325,185100,7942740,6030,6030,6030,6030,0
|
|
20250325,185000,7942740,6030,6030,6030,6030,0
|
|
20250325,184900,7942740,6030,6030,6030,6030,0
|
|
20250325,184800,7942740,6030,6030,6030,6030,0
|
|
20250325,184700,7942740,6030,6030,6030,6030,0
|
|
20250325,184600,7942740,6030,6030,6030,6030,0
|
|
20250325,184500,7942740,6030,6030,6030,6030,0
|
|
20250325,184400,7942740,6030,6030,6030,6030,0
|
|
20250325,184300,7942740,6030,6030,6030,6030,0
|
|
20250325,184200,7942740,6030,6030,6030,6030,0
|
|
20250325,184100,7942740,6030,6030,6030,6030,0
|
|
20250325,184000,7942740,6030,6030,6030,6030,0
|
|
20250325,183900,7942740,6030,6030,6030,6030,0
|
|
20250325,183800,7942740,6030,6030,6030,6030,0
|
|
20250325,183700,7942740,6030,6030,6030,6030,0
|
|
20250325,183600,7942740,6030,6030,6030,6030,0
|
|
20250325,183500,7942740,6030,6030,6030,6030,0
|
|
20250325,183400,7942740,6030,6030,6030,6030,39
|
|
20250325,183300,7942740,6030,6030,6030,6030,0
|
|
20250325,183200,7942740,6030,6030,6030,6030,0
|
|
20250325,183100,7942740,6030,6030,6030,6030,0
|
|
20250325,183000,7942740,6030,6030,6030,6030,0
|
|
20250325,182900,7942740,6030,6030,6030,6030,0
|
|
20250325,182800,7942740,6030,6030,6030,6030,0
|
|
20250325,182700,7942740,6030,6030,6030,6030,0
|
|
20250325,182600,7942740,6030,6030,6030,6030,0
|
|
20250325,182500,7942740,6030,6030,6030,6030,0
|
|
20250325,182400,7942740,6030,6030,6030,6030,0
|
|
20250325,182300,7942740,6030,6030,6030,6030,0
|
|
20250325,182200,7942740,6030,6030,6030,6030,0
|
|
20250325,182100,7942740,6030,6030,6030,6030,0
|
|
20250325,182000,7942740,6030,6030,6030,6030,0
|
|
20250325,181900,7942740,6030,6030,6030,6030,0
|
|
20250325,181800,7942740,6030,6030,6030,6030,0
|
|
20250325,181700,7942740,6030,6030,6030,6030,0
|
|
20250325,181600,7942740,6030,6030,6030,6030,0
|
|
20250325,181500,7942740,6030,6030,6030,6030,0
|
|
20250325,181400,7942740,6030,6030,6030,6030,0
|
|
20250325,181300,7942740,6030,6030,6030,6030,0
|
|
20250325,181200,7942740,6030,6030,6030,6030,0
|
|
20250325,181100,7942740,6030,6030,6030,6030,0
|
|
20250325,181000,7942740,6030,6030,6030,6030,0
|
|
20250325,180900,7942740,6030,6030,6030,6030,0
|
|
20250325,180800,7942740,6030,6030,6030,6030,0
|
|
20250325,180700,7942740,6030,6030,6030,6030,0
|
|
20250325,180600,7942740,6030,6030,6030,6030,0
|
|
20250325,180500,7942740,6030,6030,6030,6030,0
|
|
20250325,180400,7942740,6030,6030,6030,6030,39
|
|
20250325,180300,7942740,6030,6030,6030,6030,0
|
|
20250325,180200,7942740,6030,6030,6030,6030,0
|
|
20250325,180100,7942740,6030,6030,6030,6030,0
|
|
20250325,180000,7942740,6030,6030,6030,6030,0
|
|
20250325,175900,7942740,6030,6030,6030,6030,0
|
|
20250325,175800,7942740,6030,6030,6030,6030,0
|
|
20250325,175700,7942740,6030,6030,6030,6030,0
|
|
20250325,175600,7942740,6030,6030,6030,6030,0
|
|
20250325,175500,7942740,6030,6030,6030,6030,0
|
|
20250325,175400,7942740,6030,6030,6030,6030,0
|
|
20250325,175300,7942740,6030,6030,6030,6030,0
|
|
20250325,175200,7942740,6030,6030,6030,6030,0
|
|
20250325,175100,7942740,6030,6030,6030,6030,0
|
|
20250325,175000,7942740,6030,6030,6030,6030,0
|
|
20250325,174900,7942740,6030,6030,6030,6030,0
|
|
20250325,174800,7942740,6030,6030,6030,6030,0
|
|
20250325,174700,7942740,6030,6030,6030,6030,0
|
|
20250325,174600,7942740,6030,6030,6030,6030,0
|
|
20250325,174500,7942740,6030,6030,6030,6030,0
|
|
20250325,174400,7942740,6030,6030,6030,6030,0
|
|
20250325,174300,7942740,6030,6030,6030,6030,0
|
|
20250325,174200,7942740,6030,6030,6030,6030,0
|
|
20250325,174100,7942740,6030,6030,6030,6030,0
|
|
20250325,174000,7942740,6030,6030,6030,6030,0
|
|
20250325,173900,7942740,6030,6030,6030,6030,0
|
|
20250325,173800,7942740,6030,6030,6030,6030,0
|
|
20250325,173700,7942740,6030,6030,6030,6030,0
|
|
20250325,173600,7942740,6030,6030,6030,6030,0
|
|
20250325,173500,7942740,6030,6030,6030,6030,0
|
|
20250325,173400,7942740,6030,6030,6030,6030,39
|
|
20250325,173300,7942740,6030,6030,6030,6030,0
|
|
20250325,173200,7942740,6030,6030,6030,6030,0
|
|
20250325,173100,7942740,6030,6030,6030,6030,0
|
|
20250325,173000,7942740,6030,6030,6030,6030,0
|
|
20250325,172900,7942740,6030,6030,6030,6030,0
|
|
20250325,172800,7942740,6030,6030,6030,6030,0
|
|
20250325,172700,7942740,6030,6030,6030,6030,0
|
|
20250325,172600,7942740,6030,6030,6030,6030,0
|
|
20250325,172500,7942740,6030,6030,6030,6030,0
|
|
20250325,172400,7942740,6030,6030,6030,6030,0
|
|
20250325,172300,7942740,6030,6030,6030,6030,0
|
|
20250325,172200,7942740,6030,6030,6030,6030,0
|
|
20250325,172100,7942740,6030,6030,6030,6030,0
|
|
20250325,172000,7942740,6030,6030,6030,6030,0
|
|
20250325,171900,7942740,6030,6030,6030,6030,0
|
|
20250325,171800,7942740,6030,6030,6030,6030,0
|
|
20250325,171700,7942740,6030,6030,6030,6030,0
|
|
20250325,171600,7942740,6030,6030,6030,6030,0
|
|
20250325,171500,7942740,6030,6030,6030,6030,0
|
|
20250325,171400,7942740,6030,6030,6030,6030,0
|
|
20250325,171300,7942740,6030,6030,6030,6030,0
|
|
20250325,171200,7942740,6030,6030,6030,6030,0
|
|
20250325,171100,7942740,6030,6030,6030,6030,0
|
|
20250325,171000,7942740,6030,6030,6030,6030,0
|
|
20250325,170900,7942740,6030,6030,6030,6030,0
|
|
20250325,170800,7942740,6030,6030,6030,6030,0
|
|
20250325,170700,7942740,6030,6030,6030,6030,0
|
|
20250325,170600,7942740,6030,6030,6030,6030,0
|
|
20250325,170500,7942740,6030,6030,6030,6030,0
|
|
20250325,170400,7942740,6030,6030,6030,6030,39
|
|
20250325,170300,7942740,6030,6030,6030,6030,0
|
|
20250325,170200,7942740,6030,6030,6030,6030,0
|
|
20250325,170100,7942740,6030,6030,6030,6030,0
|
|
20250325,170000,7942740,6030,6030,6030,6030,0
|
|
20250325,165900,7942740,6030,6030,6030,6030,0
|
|
20250325,165800,7942740,6030,6030,6030,6030,0
|
|
20250325,165700,7942740,6030,6030,6030,6030,0
|
|
20250325,165600,7942740,6030,6030,6030,6030,0
|
|
20250325,165500,7942740,6030,6030,6030,6030,0
|
|
20250325,165400,7942740,6030,6030,6030,6030,0
|
|
20250325,165300,7942740,6030,6030,6030,6030,0
|
|
20250325,165200,7942740,6030,6030,6030,6030,0
|
|
20250325,165100,7942740,6030,6030,6030,6030,0
|
|
20250325,165000,7942740,6030,6030,6030,6030,0
|
|
20250325,164900,7942740,6030,6030,6030,6030,0
|
|
20250325,164800,7942740,6030,6030,6030,6030,0
|
|
20250325,164700,7942740,6030,6030,6030,6030,0
|
|
20250325,164600,7942740,6030,6030,6030,6030,0
|
|
20250325,164500,7942740,6030,6030,6030,6030,0
|
|
20250325,164400,7942740,6030,6030,6030,6030,0
|
|
20250325,164300,7942740,6030,6030,6030,6030,0
|
|
20250325,164200,7942740,6030,6030,6030,6030,0
|
|
20250325,164100,7942740,6030,6030,6030,6030,0
|
|
20250325,164000,7942740,6030,6030,6030,6030,0
|
|
20250325,163900,7942740,6030,6030,6030,6030,0
|
|
20250325,163800,7942740,6030,6030,6030,6030,0
|
|
20250325,163700,7942740,6030,6030,6030,6030,0
|
|
20250325,163600,7942740,6030,6030,6030,6030,0
|
|
20250325,163500,7942740,6030,6030,6030,6030,0
|
|
20250325,163400,7942740,6030,6030,6030,6030,39
|
|
20250325,163300,7942740,6030,6030,6030,6030,0
|
|
20250325,163200,7942740,6030,6030,6030,6030,0
|
|
20250325,163100,7942740,6030,6030,6030,6030,0
|
|
20250325,163000,7942740,6030,6030,6030,6030,0
|
|
20250325,162900,7942740,6030,6030,6030,6030,0
|
|
20250325,162800,7942740,6030,6030,6030,6030,0
|
|
20250325,162700,7942740,6030,6030,6030,6030,0
|
|
20250325,162600,7942740,6030,6030,6030,6030,0
|
|
20250325,162500,7942740,6030,6030,6030,6030,0
|
|
20250325,162400,7942740,6030,6030,6030,6030,0
|
|
20250325,162300,7942740,6030,6030,6030,6030,0
|
|
20250325,162200,7942740,6030,6030,6030,6030,0
|
|
20250325,162100,7942740,6030,6030,6030,6030,0
|
|
20250325,162000,7942740,6030,6030,6030,6030,0
|
|
20250325,161900,7942740,6030,6030,6030,6030,0
|
|
20250325,161800,7942740,6030,6030,6030,6030,0
|
|
20250325,161700,7942740,6030,6030,6030,6030,0
|
|
20250325,161600,7942740,6030,6030,6030,6030,0
|
|
20250325,161500,7942740,6030,6030,6030,6030,0
|
|
20250325,161400,7942740,6030,6030,6030,6030,0
|
|
20250325,161300,7942740,6030,6030,6030,6030,0
|
|
20250325,161200,7942740,6030,6030,6030,6030,0
|
|
20250325,161100,7942740,6030,6030,6030,6030,0
|
|
20250325,161000,7942740,6030,6030,6030,6030,0
|
|
20250325,160900,7942740,6030,6030,6030,6030,0
|
|
20250325,160800,7942740,6030,6030,6030,6030,0
|
|
20250325,160700,7942740,6030,6030,6030,6030,0
|
|
20250325,160600,7942740,6030,6030,6030,6030,0
|
|
20250325,160500,7942740,6030,6030,6030,6030,0
|
|
20250325,160400,7942740,6030,6030,6030,6030,39
|
|
20250325,160300,7942740,6030,6030,6030,6030,0
|
|
20250325,160200,7942740,6030,6030,6030,6030,0
|
|
20250325,160100,7942740,6030,6030,6030,6030,0
|
|
20250325,160000,7942740,6030,6030,6030,6030,0
|
|
20250325,155900,7942740,6030,6030,6030,6030,0
|
|
20250325,155800,7942740,6030,6030,6030,6030,0
|
|
20250325,155700,7942740,6030,6030,6030,6030,0
|
|
20250325,155600,7942740,6030,6030,6030,6030,0
|
|
20250325,155500,7942740,6030,6030,6030,6030,0
|
|
20250325,155400,7942740,6030,6030,6030,6030,0
|
|
20250325,155300,7942740,6030,6030,6030,6030,0
|
|
20250325,155200,7942740,6030,6030,6030,6030,0
|
|
20250325,155100,7942740,6030,6030,6030,6030,0
|
|
20250325,155000,7942740,6030,6030,6030,6030,0
|
|
20250325,154900,7942740,6030,6030,6030,6030,0
|
|
20250325,154800,7942740,6030,6030,6030,6030,0
|
|
20250325,154700,7942740,6030,6030,6030,6030,0
|
|
20250325,154600,7942740,6030,6030,6030,6030,0
|
|
20250325,154500,7942740,6030,6030,6030,6030,0
|
|
20250325,154400,7942740,6030,6030,6030,6030,0
|
|
20250325,154300,7942740,6030,6030,6030,6030,0
|
|
20250325,154200,7942740,6030,6030,6030,6030,0
|
|
20250325,154100,7942740,6030,6030,6030,6030,0
|
|
20250325,154000,7942740,6030,6030,6030,6030,0
|
|
20250325,153900,7942740,6030,6030,6030,6030,0
|
|
20250325,153800,7942740,6030,6030,6030,6030,0
|
|
20250325,153700,7942740,6030,6030,6030,6030,0
|
|
20250325,153600,7942740,6030,6030,6030,6030,0
|
|
20250325,153500,7942740,6030,6030,6030,6030,0
|
|
20250325,153400,7942740,6030,6030,6030,6030,39
|
|
20250325,153300,7942740,6030,6030,6030,6030,0
|
|
20250325,153200,7942740,6030,6030,6030,6030,0
|
|
20250325,153100,7942740,6030,6030,6030,6030,0
|
|
20250325,153000,7942740,6030,6030,6030,6030,39
|
|
20250325,152900,7707570,6020,6020,6020,6020,0
|
|
20250325,152800,7707570,6020,6020,6020,6020,0
|
|
20250325,152700,7707570,6020,6020,6020,6020,0
|
|
20250325,152600,7707570,6020,6020,6020,6020,0
|
|
20250325,152500,7707570,6020,6020,6020,6020,0
|
|
20250325,152400,7707570,6020,6020,6020,6020,0
|
|
20250325,152300,7707570,6020,6020,6020,6020,0
|
|
20250325,152200,7707570,6020,6020,6020,6020,0
|
|
20250325,152100,7707570,6020,6020,6020,6020,0
|
|
20250325,152000,7707570,6020,6020,6020,6020,0
|
|
20250325,151900,7707570,6020,6020,6020,6020,1
|
|
20250325,151800,7701550,6000,6010,6010,6000,10
|
|
20250325,151700,7641510,6020,6020,6020,6020,0
|
|
20250325,151600,7641510,6020,6020,6020,6020,0
|
|
20250325,151500,7641510,6020,6020,6020,6020,0
|
|
20250325,151400,7641510,6020,6020,6020,6020,0
|
|
20250325,151300,7641510,6020,6020,6020,6020,0
|
|
20250325,151200,7641510,6020,6020,6020,6020,0
|
|
20250325,151100,7641510,6020,6020,6020,6020,0
|
|
20250325,151000,7641510,6020,6020,6020,6020,0
|
|
20250325,150900,7641510,6020,6020,6020,6020,0
|
|
20250325,150800,7641510,6020,6020,6020,6020,0
|
|
20250325,150700,7641510,6020,6020,6020,6020,0
|
|
20250325,150600,7641510,6020,6020,6020,6020,0
|
|
20250325,150500,7641510,6020,6020,6020,6020,0
|
|
20250325,150400,7641510,6020,6020,6020,6020,0
|
|
20250325,150300,7641510,6020,6020,6020,6020,0
|
|
20250325,150200,7641510,6020,6020,6020,6020,0
|
|
20250325,150100,7641510,6020,6020,6020,6020,0
|
|
20250325,150000,7641510,6020,6020,6020,6020,0
|
|
20250325,145900,7641510,6020,6020,6020,6020,0
|
|
20250325,145800,7641510,6020,6020,6020,6020,0
|
|
20250325,145700,7641510,6020,6020,6020,6020,0
|
|
20250325,145600,7641510,6020,6020,6020,6020,0
|
|
20250325,145500,7641510,6020,6020,6020,6020,0
|
|
20250325,145400,7641510,6020,6020,6020,6020,0
|
|
20250325,145300,7641510,6020,6020,6020,6020,1
|
|
20250325,145200,7635490,6000,6010,6010,6000,8
|
|
20250325,145100,7587450,6020,6020,6020,6020,0
|
|
20250325,145000,7587450,6020,6020,6020,6020,0
|
|
20250325,144900,7587450,6020,6020,6020,6020,0
|
|
20250325,144800,7587450,6020,6020,6020,6020,1
|
|
20250325,144700,7581430,6010,6010,6010,6010,33
|
|
20250325,144600,7383100,6010,6010,6010,6010,0
|
|
20250325,144500,7383100,6010,6010,6010,6010,0
|
|
20250325,144400,7383100,6010,6010,6010,6010,1
|
|
20250325,144300,7377090,6020,6020,6020,6020,0
|
|
20250325,144200,7377090,6020,6020,6020,6020,0
|
|
20250325,144100,7377090,6020,6020,6020,6020,0
|
|
20250325,144000,7377090,6020,6020,6020,6020,0
|
|
20250325,143900,7377090,6020,6020,6020,6020,0
|
|
20250325,143800,7377090,6020,6020,6020,6020,7
|
|
20250325,143700,7334950,6030,6030,6030,6030,0
|
|
20250325,143600,7334950,6030,6030,6030,6030,0
|
|
20250325,143500,7334950,6030,6030,6030,6030,0
|
|
20250325,143400,7334950,6030,6030,6030,6030,0
|
|
20250325,143300,7334950,6030,6030,6030,6030,0
|
|
20250325,143200,7334950,6030,6030,6030,6030,0
|
|
20250325,143100,7334950,6030,6030,6030,6030,4
|
|
20250325,143000,7310830,6030,6030,6030,6030,0
|
|
20250325,142900,7310830,6030,6030,6030,6030,0
|
|
20250325,142800,7310830,6030,6030,6030,6030,0
|
|
20250325,142700,7310830,6030,6030,6030,6030,0
|
|
20250325,142600,7310830,6030,6030,6030,6030,0
|
|
20250325,142500,7310830,6030,6030,6030,6030,0
|
|
20250325,142400,7310830,6030,6030,6030,6030,0
|
|
20250325,142300,7310830,6030,6030,6030,6030,0
|
|
20250325,142200,7310830,6030,6030,6030,6030,0
|
|
20250325,142100,7310830,6030,6030,6030,6030,0
|
|
20250325,142000,7310830,6030,6030,6030,6030,0
|
|
20250325,141900,7310830,6030,6030,6030,6030,0
|
|
20250325,141800,7310830,6030,6030,6030,6030,0
|
|
20250325,141700,7310830,6030,6030,6030,6030,0
|
|
20250325,141600,7310830,6030,6030,6030,6030,0
|
|
20250325,141500,7310830,6030,6030,6030,6030,0
|
|
20250325,141400,7310830,6030,6030,6030,6030,0
|
|
20250325,141300,7310830,6030,6030,6030,6030,0
|
|
20250325,141200,7310830,6030,6030,6030,6030,0
|
|
20250325,141100,7310830,6030,6030,6030,6030,0
|
|
20250325,141000,7310830,6030,6030,6030,6030,0
|
|
20250325,140900,7310830,6030,6030,6030,6030,0
|
|
20250325,140800,7310830,6030,6030,6030,6030,0
|
|
20250325,140700,7310830,6030,6030,6030,6030,0
|
|
20250325,140600,7310830,6030,6030,6030,6030,0
|
|
20250325,140500,7310830,6030,6030,6030,6030,0
|
|
20250325,140400,7310830,6030,6030,6030,6030,0
|
|
20250325,140300,7310830,6030,6030,6030,6030,0
|
|
20250325,140200,7310830,6030,6030,6030,6030,0
|
|
20250325,140100,7310830,6030,6030,6030,6030,0
|
|
20250325,140000,7310830,6030,6030,6030,6030,0
|
|
20250325,135900,7310830,6030,6030,6030,6030,0
|
|
20250325,135800,7310830,6030,6030,6030,6030,0
|
|
20250325,135700,7310830,6030,6030,6030,6030,0
|
|
20250325,135600,7310830,6030,6030,6030,6030,0
|
|
20250325,135500,7310830,6030,6030,6030,6030,0
|
|
20250325,135400,7310830,6030,6030,6030,6030,0
|
|
20250325,135300,7310830,6030,6030,6030,6030,0
|
|
20250325,135200,7310830,6030,6030,6030,6030,1
|
|
20250325,135100,7304800,5990,5990,5990,5990,0
|
|
20250325,135000,7304800,5990,5990,5990,5990,0
|
|
20250325,134900,7304800,5990,5990,5990,5990,0
|
|
20250325,134800,7304800,5990,5990,5990,5990,0
|
|
20250325,134700,7304800,5990,5990,5990,5990,0
|
|
20250325,134600,7304800,5990,5990,5990,5990,0
|
|
20250325,134500,7304800,5990,5990,5990,5990,0
|
|
20250325,134400,7304800,5990,5990,5990,5990,0
|
|
20250325,134300,7304800,5990,5990,5990,5990,0
|
|
20250325,134200,7304800,5990,5990,5990,5990,0
|
|
20250325,134100,7304800,5990,5990,5990,5990,0
|
|
20250325,134000,7304800,5990,5990,5990,5990,0
|
|
20250325,133900,7304800,5990,5990,5990,5990,0
|
|
20250325,133800,7304800,5990,5990,5990,5990,0
|
|
20250325,133700,7304800,5990,5990,5990,5990,0
|
|
20250325,133600,7304800,5990,5990,5990,5990,0
|
|
20250325,133500,7304800,5990,5990,5990,5990,396
|
|
20250325,133400,4932760,5990,5990,5990,5990,0
|
|
20250325,133300,4932760,5990,5990,5990,5990,0
|
|
20250325,133200,4932760,5990,5990,5990,5990,0
|
|
20250325,133100,4932760,5990,5990,5990,5990,51
|
|
20250325,133000,4627270,5990,6020,6020,5990,211
|
|
20250325,132900,3362720,6040,6040,6040,6040,0
|
|
20250325,132800,3362720,6040,6040,6040,6040,0
|
|
20250325,132700,3362720,6040,6040,6040,6040,0
|
|
20250325,132600,3362720,6040,6040,6040,6040,0
|
|
20250325,132500,3362720,6040,6040,6040,6040,0
|
|
20250325,132400,3362720,6040,6040,6040,6040,0
|
|
20250325,132300,3362720,6040,6040,6040,6040,0
|
|
20250325,132200,3362720,6040,6040,6040,6040,0
|
|
20250325,132100,3362720,6040,6040,6040,6040,0
|
|
20250325,132000,3362720,6040,6040,6040,6040,0
|
|
20250325,131900,3362720,6040,6040,6040,6040,0
|
|
20250325,131800,3362720,6040,6040,6040,6040,0
|
|
20250325,131700,3362720,6040,6040,6040,6040,0
|
|
20250325,131600,3362720,6040,6040,6040,6040,0
|
|
20250325,131500,3362720,6040,6040,6040,6040,0
|
|
20250325,131400,3362720,6040,6040,6040,6040,0
|
|
20250325,131300,3362720,6040,6040,6040,6040,0
|
|
20250325,131200,3362720,6040,6040,6040,6040,0
|
|
20250325,131100,3362720,6040,6040,6040,6040,0
|
|
20250325,131000,3362720,6040,6040,6040,6040,0
|
|
20250325,130900,3362720,6040,6040,6040,6040,0
|
|
20250325,130800,3362720,6040,6040,6040,6040,0
|
|
20250325,130700,3362720,6040,6040,6040,6040,0
|
|
20250325,130600,3362720,6040,6040,6040,6040,0
|
|
20250325,130500,3362720,6040,6040,6040,6040,0
|
|
20250325,130400,3362720,6040,6040,6040,6040,0
|
|
20250325,130300,3362720,6040,6040,6040,6040,0
|
|
20250325,130200,3362720,6040,6040,6040,6040,0
|
|
20250325,130100,3362720,6040,6040,6040,6040,0
|
|
20250325,130000,3362720,6040,6040,6040,6040,2
|
|
20250325,125900,3350640,6040,6040,6040,6040,0
|
|
20250325,125800,3350640,6040,6040,6040,6040,73
|
|
20250325,125700,2909720,6040,6040,6040,6040,0
|
|
20250325,125600,2909720,6040,6040,6040,6040,3
|
|
20250325,125500,2891600,6030,6030,6030,6030,0
|
|
20250325,125400,2891600,6030,6030,6030,6030,0
|
|
20250325,125300,2891600,6030,6030,6030,6030,0
|
|
20250325,125200,2891600,6030,6030,6030,6030,0
|
|
20250325,125100,2891600,6030,6030,6030,6030,0
|
|
20250325,125000,2891600,6030,6030,6030,6030,0
|
|
20250325,124900,2891600,6030,6030,6030,6030,0
|
|
20250325,124800,2891600,6030,6030,6030,6030,0
|
|
20250325,124700,2891600,6030,6030,6030,6030,0
|
|
20250325,124600,2891600,6030,6030,6030,6030,0
|
|
20250325,124500,2891600,6030,6030,6030,6030,0
|
|
20250325,124400,2891600,6030,6030,6030,6030,0
|
|
20250325,124300,2891600,6030,6030,6030,6030,0
|
|
20250325,124200,2891600,6030,6030,6030,6030,0
|
|
20250325,124100,2891600,6030,6030,6030,6030,0
|
|
20250325,124000,2891600,6030,6030,6030,6030,0
|
|
20250325,123900,2891600,6030,6030,6030,6030,0
|
|
20250325,123800,2891600,6030,6030,6030,6030,0
|
|
20250325,123700,2891600,6030,6030,6030,6030,0
|
|
20250325,123600,2891600,6030,6030,6030,6030,0
|
|
20250325,123500,2891600,6030,6030,6030,6030,0
|
|
20250325,123400,2891600,6030,6030,6030,6030,0
|
|
20250325,123300,2891600,6030,6030,6030,6030,0
|
|
20250325,123200,2891600,6030,6030,6030,6030,2
|
|
20250325,123100,2879540,6050,6050,6050,6050,0
|
|
20250325,123000,2879540,6050,6050,6050,6050,0
|
|
20250325,122900,2879540,6050,6050,6050,6050,0
|
|
20250325,122800,2879540,6050,6050,6050,6050,0
|
|
20250325,122700,2879540,6050,6050,6050,6050,0
|
|
20250325,122600,2879540,6050,6050,6050,6050,0
|
|
20250325,122500,2879540,6050,6050,6050,6050,0
|
|
20250325,122400,2879540,6050,6050,6050,6050,0
|
|
20250325,122300,2879540,6050,6050,6050,6050,0
|
|
20250325,122200,2879540,6050,6050,6050,6050,0
|
|
20250325,122100,2879540,6050,6050,6050,6050,0
|
|
20250325,122000,2879540,6050,6050,6050,6050,0
|
|
20250325,121900,2879540,6050,6050,6050,6050,0
|
|
20250325,121800,2879540,6050,6050,6050,6050,0
|
|
20250325,121700,2879540,6050,6050,6050,6050,0
|
|
20250325,121600,2879540,6050,6050,6050,6050,0
|
|
20250325,121500,2879540,6050,6050,6050,6050,0
|
|
20250325,121400,2879540,6050,6050,6050,6050,0
|
|
20250325,121300,2879540,6050,6050,6050,6050,0
|
|
20250325,121200,2879540,6050,6050,6050,6050,0
|
|
20250325,121100,2879540,6050,6050,6050,6050,0
|
|
20250325,121000,2879540,6050,6050,6050,6050,0
|
|
20250325,120900,2879540,6050,6050,6050,6050,0
|
|
20250325,120800,2879540,6050,6050,6050,6050,0
|
|
20250325,120700,2879540,6050,6050,6050,6050,0
|
|
20250325,120600,2879540,6050,6050,6050,6050,0
|
|
20250325,120500,2879540,6050,6050,6050,6050,0
|
|
20250325,120400,2879540,6050,6050,6050,6050,0
|
|
20250325,120300,2879540,6050,6050,6050,6050,0
|
|
20250325,120200,2879540,6050,6050,6050,6050,0
|
|
20250325,120100,2879540,6050,6050,6050,6050,0
|
|
20250325,120000,2879540,6050,6050,6050,6050,0
|
|
20250325,115900,2879540,6050,6050,6050,6050,0
|
|
20250325,115800,2879540,6050,6050,6050,6050,0
|
|
20250325,115700,2879540,6050,6050,6050,6050,0
|
|
20250325,115600,2879540,6050,6050,6050,6050,0
|
|
20250325,115500,2879540,6050,6050,6050,6050,0
|
|
20250325,115400,2879540,6050,6050,6050,6050,0
|
|
20250325,115300,2879540,6050,6050,6050,6050,0
|
|
20250325,115200,2879540,6050,6050,6050,6050,0
|
|
20250325,115100,2879540,6050,6050,6050,6050,0
|
|
20250325,115000,2879540,6050,6050,6050,6050,10
|
|
20250325,114900,2819040,6050,6050,6050,6050,0
|
|
20250325,114800,2819040,6050,6050,6050,6050,0
|
|
20250325,114700,2819040,6050,6050,6050,6050,0
|
|
20250325,114600,2819040,6050,6050,6050,6050,0
|
|
20250325,114500,2819040,6050,6050,6050,6050,0
|
|
20250325,114400,2819040,6050,6050,6050,6050,0
|
|
20250325,114300,2819040,6050,6050,6050,6050,0
|
|
20250325,114200,2819040,6050,6050,6050,6050,0
|
|
20250325,114100,2819040,6050,6050,6050,6050,0
|
|
20250325,114000,2819040,6050,6050,6050,6050,0
|
|
20250325,113900,2819040,6050,6050,6050,6050,0
|
|
20250325,113800,2819040,6050,6050,6050,6050,0
|
|
20250325,113700,2819040,6050,6050,6050,6050,0
|
|
20250325,113600,2819040,6050,6050,6050,6050,0
|
|
20250325,113500,2819040,6050,6050,6050,6050,0
|
|
20250325,113400,2819040,6050,6050,6050,6050,0
|
|
20250325,113300,2819040,6050,6050,6050,6050,0
|
|
20250325,113200,2819040,6050,6050,6050,6050,0
|
|
20250325,113100,2819040,6050,6050,6050,6050,0
|
|
20250325,113000,2819040,6050,6050,6050,6050,0
|
|
20250325,112900,2819040,6050,6050,6050,6050,0
|
|
20250325,112800,2819040,6050,6050,6050,6050,0
|
|
20250325,112700,2819040,6050,6050,6050,6050,0
|
|
20250325,112600,2819040,6050,6050,6050,6050,0
|
|
20250325,112500,2819040,6050,6050,6050,6050,9
|
|
20250325,112400,2764590,6050,6050,6050,6050,0
|
|
20250325,112300,2764590,6050,6050,6050,6050,0
|
|
20250325,112200,2764590,6050,6050,6050,6050,0
|
|
20250325,112100,2764590,6050,6050,6050,6050,1
|
|
20250325,112000,2758540,6010,6010,6010,6010,0
|
|
20250325,111900,2758540,6010,6010,6010,6010,0
|
|
20250325,111800,2758540,6010,6010,6010,6010,0
|
|
20250325,111700,2758540,6010,6010,6010,6010,0
|
|
20250325,111600,2758540,6010,6010,6010,6010,0
|
|
20250325,111500,2758540,6010,6010,6010,6010,0
|
|
20250325,111400,2758540,6010,6010,6010,6010,0
|
|
20250325,111300,2758540,6010,6020,6020,6010,3
|
|
20250325,111200,2740490,6010,6010,6010,6010,0
|
|
20250325,111100,2740490,6010,6010,6010,6010,0
|
|
20250325,111000,2740490,6010,6010,6010,6010,0
|
|
20250325,110900,2740490,6010,6010,6010,6010,0
|
|
20250325,110800,2740490,6010,6010,6010,6010,0
|
|
20250325,110700,2740490,6010,6010,6010,6010,0
|
|
20250325,110600,2740490,6010,6010,6010,6010,15
|
|
20250325,110500,2650340,6010,6010,6010,6010,0
|
|
20250325,110400,2650340,6010,6020,6020,6010,13
|
|
20250325,110300,2572160,6030,6050,6050,6030,103
|
|
20250325,110200,1951010,6050,6050,6050,6050,0
|
|
20250325,110100,1951010,6050,6050,6050,6050,0
|
|
20250325,110000,1951010,6050,6050,6050,6050,0
|
|
20250325,105900,1951010,6050,6050,6050,6050,0
|
|
20250325,105800,1951010,6050,6050,6050,6050,0
|
|
20250325,105700,1951010,6050,6050,6050,6050,0
|
|
20250325,105600,1951010,6050,6050,6050,6050,0
|
|
20250325,105500,1951010,6050,6050,6050,6050,0
|
|
20250325,105400,1951010,6050,6060,6060,6050,99
|
|
20250325,105300,1352050,6050,6050,6050,6050,0
|
|
20250325,105200,1352050,6050,6050,6050,6050,0
|
|
20250325,105100,1352050,6050,6050,6050,6050,1
|
|
20250325,105000,1346000,6050,6050,6050,6050,0
|
|
20250325,104900,1346000,6050,6050,6050,6050,0
|
|
20250325,104800,1346000,6050,6050,6050,6050,0
|
|
20250325,104700,1346000,6050,6050,6050,6050,0
|
|
20250325,104600,1346000,6050,6050,6050,6050,0
|
|
20250325,104500,1346000,6050,6050,6050,6050,0
|
|
20250325,104400,1346000,6050,6050,6050,6050,0
|
|
20250325,104300,1346000,6050,6050,6050,6050,0
|
|
20250325,104200,1346000,6050,6050,6050,6050,0
|
|
20250325,104100,1346000,6050,6050,6050,6050,0
|
|
20250325,104000,1346000,6050,6050,6050,6050,0
|
|
20250325,103900,1346000,6050,6050,6050,6050,0
|
|
20250325,103800,1346000,6050,6050,6050,6050,1
|
|
20250325,103700,1339950,6060,6060,6060,6060,0
|
|
20250325,103600,1339950,6060,6060,6060,6060,0
|
|
20250325,103500,1339950,6060,6060,6060,6060,0
|
|
20250325,103400,1339950,6060,6060,6060,6060,0
|
|
20250325,103300,1339950,6060,6060,6060,6060,0
|
|
20250325,103200,1339950,6060,6060,6060,6060,0
|
|
20250325,103100,1339950,6060,6060,6060,6060,0
|
|
20250325,103000,1339950,6060,6060,6060,6060,0
|
|
20250325,102900,1339950,6060,6060,6060,6060,0
|
|
20250325,102800,1339950,6060,6060,6060,6060,0
|
|
20250325,102700,1339950,6060,6060,6060,6060,0
|
|
20250325,102600,1339950,6060,6060,6060,6060,0
|
|
20250325,102500,1339950,6060,6060,6060,6060,0
|
|
20250325,102400,1339950,6060,6060,6060,6060,0
|
|
20250325,102300,1339950,6060,6060,6060,6060,0
|
|
20250325,102200,1339950,6060,6060,6060,6060,0
|
|
20250325,102100,1339950,6060,6060,6060,6060,0
|
|
20250325,102000,1339950,6060,6060,6060,6060,0
|
|
20250325,101900,1339950,6060,6060,6060,6060,0
|
|
20250325,101800,1339950,6060,6060,6060,6060,0
|
|
20250325,101700,1339950,6060,6060,6060,6060,0
|
|
20250325,101600,1339950,6060,6060,6060,6060,0
|
|
20250325,101500,1339950,6060,6060,6060,6060,0
|
|
20250325,101400,1339950,6060,6060,6060,6060,0
|
|
20250325,101300,1339950,6060,6060,6060,6060,0
|
|
20250325,101200,1339950,6060,6060,6060,6060,0
|
|
20250325,101100,1339950,6060,6060,6060,6060,0
|
|
20250325,101000,1339950,6060,6060,6060,6060,0
|
|
20250325,100900,1339950,6060,6060,6060,6060,0
|
|
20250325,100800,1339950,6060,6060,6060,6060,5
|
|
20250325,100700,1309650,6060,6060,6060,6060,77
|
|
20250325,100600,843030,6060,6060,6060,6060,0
|
|
20250325,100500,843030,6060,6060,6060,6060,0
|
|
20250325,100400,843030,6060,6060,6060,6060,0
|
|
20250325,100300,843030,6060,6060,6060,6060,1
|
|
20250325,100200,836970,6040,6040,6040,6040,1
|
|
20250325,100100,830930,6060,6060,6060,6060,0
|
|
20250325,100000,830930,6060,6060,6060,6060,0
|
|
20250325,095900,830930,6060,6060,6060,6060,0
|
|
20250325,095800,830930,6060,6060,6060,6060,0
|
|
20250325,095700,830930,6060,6060,6060,6060,0
|
|
20250325,095600,830930,6060,6060,6060,6060,0
|
|
20250325,095500,830930,6060,6060,6060,6060,0
|
|
20250325,095400,830930,6060,6060,6060,6060,0
|
|
20250325,095300,830930,6060,6060,6060,6060,0
|
|
20250325,095200,830930,6060,6060,6060,6060,0
|
|
20250325,095100,830930,6060,6060,6060,6060,0
|
|
20250325,095000,830930,6060,6060,6060,6060,0
|
|
20250325,094900,830930,6060,6060,6060,6060,0
|
|
20250325,094800,830930,6060,6060,6060,6060,0
|
|
20250325,094700,830930,6060,6060,6060,6060,0
|
|
20250325,094600,830930,6060,6060,6060,6060,1
|
|
20250325,094500,824870,6060,6060,6060,6060,2
|
|
20250325,094400,812750,6060,6050,6060,6050,2
|
|
20250325,094300,800640,6030,6030,6030,6030,2
|
|
20250325,094200,788580,6030,6030,6030,6030,0
|
|
20250325,094100,788580,6030,6030,6030,6030,0
|
|
20250325,094000,788580,6030,6030,6030,6030,0
|
|
20250325,093900,788580,6030,6030,6030,6030,0
|
|
20250325,093800,788580,6030,6030,6030,6030,0
|
|
20250325,093700,788580,6030,6030,6030,6030,0
|
|
20250325,093600,788580,6030,6030,6030,6030,0
|
|
20250325,093500,788580,6030,6030,6030,6030,0
|
|
20250325,093400,788580,6030,6030,6030,6030,0
|
|
20250325,093300,788580,6030,6030,6030,6030,0
|
|
20250325,093200,788580,6030,6030,6030,6030,0
|
|
20250325,093100,788580,6030,6020,6030,6020,60
|
|
20250325,093000,426790,6020,6020,6020,6020,9
|
|
20250325,092900,372610,6020,6020,6020,6020,0
|
|
20250325,092800,372610,6020,6020,6020,6020,0
|
|
20250325,092700,372610,6020,6020,6020,6020,0
|
|
20250325,092600,372610,6020,6020,6020,6020,0
|
|
20250325,092500,372610,6020,6020,6020,6020,0
|
|
20250325,092400,372610,6020,6020,6020,6020,0
|
|
20250325,092300,372610,6020,6020,6020,6020,0
|
|
20250325,092200,372610,6020,6010,6020,6010,45
|
|
20250325,092100,102150,6010,6010,6020,6010,12
|
|
20250325,092000,30000,6000,6000,6000,6000,0
|
|
20250325,091900,30000,6000,6000,6000,6000,0
|
|
20250325,091800,30000,6000,6000,6000,6000,0
|
|
20250325,091700,30000,6000,6000,6000,6000,2
|
|
20250325,091600,18000,6000,6000,6000,6000,0
|
|
20250325,091500,18000,6000,6000,6000,6000,0
|
|
20250325,091400,18000,6000,6000,6000,6000,0
|
|
20250325,091300,18000,6000,6000,6000,6000,0
|
|
20250325,091200,18000,6000,6000,6000,6000,0
|
|
20250325,091100,18000,6000,6000,6000,6000,0
|
|
20250325,091000,18000,6000,6000,6000,6000,0
|
|
20250325,090900,18000,6000,6000,6000,6000,0
|
|
20250325,090800,18000,6000,6000,6000,6000,0
|
|
20250325,090700,18000,6000,6000,6000,6000,0
|
|
20250325,090600,18000,6000,6000,6000,6000,0
|
|
20250325,090500,18000,6000,6000,6000,6000,0
|
|
20250325,090400,18000,6000,6000,6000,6000,3
|
|
20250325,090300,0,6030,6030,6030,6030,0
|
|
20250325,090200,0,6030,6030,6030,6030,0
|
|
20250325,090100,0,6030,6030,6030,6030,0
|
|
20250325,090000,0,6030,6030,6030,6030,0
|