648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,194500,171304310,8680,8680,8680,8680,424
|
|
20250326,194400,171304310,8680,8680,8680,8680,0
|
|
20250326,194300,171304310,8680,8680,8680,8680,0
|
|
20250326,194200,171304310,8680,8680,8680,8680,0
|
|
20250326,194100,171304310,8680,8680,8680,8680,0
|
|
20250326,194000,171304310,8680,8680,8680,8680,0
|
|
20250326,193900,171304310,8680,8680,8680,8680,0
|
|
20250326,193800,171304310,8680,8680,8680,8680,0
|
|
20250326,193700,171304310,8680,8680,8680,8680,0
|
|
20250326,193600,171304310,8680,8680,8680,8680,0
|
|
20250326,193500,171304310,8680,8680,8680,8680,0
|
|
20250326,193400,171304310,8680,8680,8680,8680,0
|
|
20250326,193300,171304310,8680,8680,8680,8680,0
|
|
20250326,193200,171304310,8680,8680,8680,8680,0
|
|
20250326,193100,171304310,8680,8680,8680,8680,0
|
|
20250326,193000,171304310,8680,8680,8680,8680,0
|
|
20250326,192900,171304310,8680,8680,8680,8680,0
|
|
20250326,192800,171304310,8680,8680,8680,8680,0
|
|
20250326,192700,171304310,8680,8680,8680,8680,0
|
|
20250326,192600,171304310,8680,8680,8680,8680,0
|
|
20250326,192500,171304310,8680,8680,8680,8680,0
|
|
20250326,192400,171304310,8680,8680,8680,8680,0
|
|
20250326,192300,171304310,8680,8680,8680,8680,0
|
|
20250326,192200,171304310,8680,8680,8680,8680,0
|
|
20250326,192100,171304310,8680,8680,8680,8680,0
|
|
20250326,192000,171304310,8680,8680,8680,8680,0
|
|
20250326,191900,171304310,8680,8680,8680,8680,0
|
|
20250326,191800,171304310,8680,8680,8680,8680,0
|
|
20250326,191700,171304310,8680,8680,8680,8680,0
|
|
20250326,191600,171304310,8680,8680,8680,8680,0
|
|
20250326,191500,171304310,8680,8680,8680,8680,424
|
|
20250326,191400,171304310,8680,8680,8680,8680,0
|
|
20250326,191300,171304310,8680,8680,8680,8680,0
|
|
20250326,191200,171304310,8680,8680,8680,8680,0
|
|
20250326,191100,171304310,8680,8680,8680,8680,0
|
|
20250326,191000,171304310,8680,8680,8680,8680,0
|
|
20250326,190900,171304310,8680,8680,8680,8680,0
|
|
20250326,190800,171304310,8680,8680,8680,8680,0
|
|
20250326,190700,171304310,8680,8680,8680,8680,0
|
|
20250326,190600,171304310,8680,8680,8680,8680,0
|
|
20250326,190500,171304310,8680,8680,8680,8680,0
|
|
20250326,190400,171304310,8680,8680,8680,8680,0
|
|
20250326,190300,171304310,8680,8680,8680,8680,0
|
|
20250326,190200,171304310,8680,8680,8680,8680,0
|
|
20250326,190100,171304310,8680,8680,8680,8680,0
|
|
20250326,190000,171304310,8680,8680,8680,8680,0
|
|
20250326,185900,171304310,8680,8680,8680,8680,0
|
|
20250326,185800,171304310,8680,8680,8680,8680,0
|
|
20250326,185700,171304310,8680,8680,8680,8680,0
|
|
20250326,185600,171304310,8680,8680,8680,8680,0
|
|
20250326,185500,171304310,8680,8680,8680,8680,0
|
|
20250326,185400,171304310,8680,8680,8680,8680,0
|
|
20250326,185300,171304310,8680,8680,8680,8680,0
|
|
20250326,185200,171304310,8680,8680,8680,8680,0
|
|
20250326,185100,171304310,8680,8680,8680,8680,0
|
|
20250326,185000,171304310,8680,8680,8680,8680,0
|
|
20250326,184900,171304310,8680,8680,8680,8680,0
|
|
20250326,184800,171304310,8680,8680,8680,8680,0
|
|
20250326,184700,171304310,8680,8680,8680,8680,0
|
|
20250326,184600,171304310,8680,8680,8680,8680,0
|
|
20250326,184500,171304310,8680,8680,8680,8680,424
|
|
20250326,184400,171304310,8680,8680,8680,8680,0
|
|
20250326,184300,171304310,8680,8680,8680,8680,0
|
|
20250326,184200,171304310,8680,8680,8680,8680,0
|
|
20250326,184100,171304310,8680,8680,8680,8680,0
|
|
20250326,184000,171304310,8680,8680,8680,8680,0
|
|
20250326,183900,171304310,8680,8680,8680,8680,0
|
|
20250326,183800,171304310,8680,8680,8680,8680,0
|
|
20250326,183700,171304310,8680,8680,8680,8680,0
|
|
20250326,183600,171304310,8680,8680,8680,8680,0
|
|
20250326,183500,171304310,8680,8680,8680,8680,0
|
|
20250326,183400,171304310,8680,8680,8680,8680,0
|
|
20250326,183300,171304310,8680,8680,8680,8680,0
|
|
20250326,183200,171304310,8680,8680,8680,8680,0
|
|
20250326,183100,171304310,8680,8680,8680,8680,0
|
|
20250326,183000,171304310,8680,8680,8680,8680,0
|
|
20250326,182900,171304310,8680,8680,8680,8680,0
|
|
20250326,182800,171304310,8680,8680,8680,8680,0
|
|
20250326,182700,171304310,8680,8680,8680,8680,0
|
|
20250326,182600,171304310,8680,8680,8680,8680,0
|
|
20250326,182500,171304310,8680,8680,8680,8680,0
|
|
20250326,182400,171304310,8680,8680,8680,8680,0
|
|
20250326,182300,171304310,8680,8680,8680,8680,0
|
|
20250326,182200,171304310,8680,8680,8680,8680,0
|
|
20250326,182100,171304310,8680,8680,8680,8680,0
|
|
20250326,182000,171304310,8680,8680,8680,8680,0
|
|
20250326,181900,171304310,8680,8680,8680,8680,0
|
|
20250326,181800,171304310,8680,8680,8680,8680,0
|
|
20250326,181700,171304310,8680,8680,8680,8680,0
|
|
20250326,181600,171304310,8680,8680,8680,8680,0
|
|
20250326,181500,171304310,8680,8680,8680,8680,424
|
|
20250326,181400,171304310,8680,8680,8680,8680,0
|
|
20250326,181300,171304310,8680,8680,8680,8680,0
|
|
20250326,181200,171304310,8680,8680,8680,8680,0
|
|
20250326,181100,171304310,8680,8680,8680,8680,0
|
|
20250326,181000,171304310,8680,8680,8680,8680,0
|
|
20250326,180900,171304310,8680,8680,8680,8680,0
|
|
20250326,180800,171304310,8680,8680,8680,8680,0
|
|
20250326,180700,171304310,8680,8680,8680,8680,0
|
|
20250326,180600,171304310,8680,8680,8680,8680,0
|
|
20250326,180500,171304310,8680,8680,8680,8680,0
|
|
20250326,180400,171304310,8680,8680,8680,8680,0
|
|
20250326,180300,171304310,8680,8680,8680,8680,0
|
|
20250326,180200,171304310,8680,8680,8680,8680,0
|
|
20250326,180100,171304310,8680,8680,8680,8680,0
|
|
20250326,180000,171304310,8680,8680,8680,8680,0
|
|
20250326,175900,171304310,8680,8680,8680,8680,0
|
|
20250326,175800,171304310,8680,8680,8680,8680,0
|
|
20250326,175700,171304310,8680,8680,8680,8680,0
|
|
20250326,175600,171304310,8680,8680,8680,8680,0
|
|
20250326,175500,171304310,8680,8680,8680,8680,0
|
|
20250326,175400,171304310,8680,8680,8680,8680,0
|
|
20250326,175300,171304310,8680,8680,8680,8680,0
|
|
20250326,175200,171304310,8680,8680,8680,8680,0
|
|
20250326,175100,171304310,8680,8680,8680,8680,0
|
|
20250326,175000,171304310,8680,8680,8680,8680,0
|
|
20250326,174900,171304310,8680,8680,8680,8680,0
|
|
20250326,174800,171304310,8680,8680,8680,8680,0
|
|
20250326,174700,171304310,8680,8680,8680,8680,0
|
|
20250326,174600,171304310,8680,8680,8680,8680,0
|
|
20250326,174500,171304310,8680,8680,8680,8680,424
|
|
20250326,174400,171304310,8680,8680,8680,8680,0
|
|
20250326,174300,171304310,8680,8680,8680,8680,0
|
|
20250326,174200,171304310,8680,8680,8680,8680,0
|
|
20250326,174100,171304310,8680,8680,8680,8680,0
|
|
20250326,174000,171304310,8680,8680,8680,8680,0
|
|
20250326,173900,171304310,8680,8680,8680,8680,0
|
|
20250326,173800,171304310,8680,8680,8680,8680,0
|
|
20250326,173700,171304310,8680,8680,8680,8680,0
|
|
20250326,173600,171304310,8680,8680,8680,8680,0
|
|
20250326,173500,171304310,8680,8680,8680,8680,0
|
|
20250326,173400,171304310,8680,8680,8680,8680,0
|
|
20250326,173300,171304310,8680,8680,8680,8680,0
|
|
20250326,173200,171304310,8680,8680,8680,8680,0
|
|
20250326,173100,171304310,8680,8680,8680,8680,0
|
|
20250326,173000,171304310,8680,8680,8680,8680,0
|
|
20250326,172900,171304310,8680,8680,8680,8680,0
|
|
20250326,172800,171304310,8680,8680,8680,8680,0
|
|
20250326,172700,171304310,8680,8680,8680,8680,0
|
|
20250326,172600,171304310,8680,8680,8680,8680,0
|
|
20250326,172500,171304310,8680,8680,8680,8680,0
|
|
20250326,172400,171304310,8680,8680,8680,8680,0
|
|
20250326,172300,171304310,8680,8680,8680,8680,0
|
|
20250326,172200,171304310,8680,8680,8680,8680,0
|
|
20250326,172100,171304310,8680,8680,8680,8680,0
|
|
20250326,172000,171304310,8680,8680,8680,8680,0
|
|
20250326,171900,171304310,8680,8680,8680,8680,0
|
|
20250326,171800,171304310,8680,8680,8680,8680,0
|
|
20250326,171700,171304310,8680,8680,8680,8680,0
|
|
20250326,171600,171304310,8680,8680,8680,8680,0
|
|
20250326,171500,171304310,8680,8680,8680,8680,424
|
|
20250326,171400,171304310,8680,8680,8680,8680,0
|
|
20250326,171300,171304310,8680,8680,8680,8680,0
|
|
20250326,171200,171304310,8680,8680,8680,8680,0
|
|
20250326,171100,171304310,8680,8680,8680,8680,0
|
|
20250326,171000,171304310,8680,8680,8680,8680,0
|
|
20250326,170900,171304310,8680,8680,8680,8680,0
|
|
20250326,170800,171304310,8680,8680,8680,8680,0
|
|
20250326,170700,171304310,8680,8680,8680,8680,0
|
|
20250326,170600,171304310,8680,8680,8680,8680,0
|
|
20250326,170500,171304310,8680,8680,8680,8680,0
|
|
20250326,170400,171304310,8680,8680,8680,8680,0
|
|
20250326,170300,171304310,8680,8680,8680,8680,0
|
|
20250326,170200,171304310,8680,8680,8680,8680,0
|
|
20250326,170100,171304310,8680,8680,8680,8680,0
|
|
20250326,170000,171304310,8680,8680,8680,8680,0
|
|
20250326,165900,171304310,8680,8680,8680,8680,0
|
|
20250326,165800,171304310,8680,8680,8680,8680,0
|
|
20250326,165700,171304310,8680,8680,8680,8680,0
|
|
20250326,165600,171304310,8680,8680,8680,8680,0
|
|
20250326,165500,171304310,8680,8680,8680,8680,0
|
|
20250326,165400,171304310,8680,8680,8680,8680,0
|
|
20250326,165300,171304310,8680,8680,8680,8680,0
|
|
20250326,165200,171304310,8680,8680,8680,8680,0
|
|
20250326,165100,171304310,8680,8680,8680,8680,0
|
|
20250326,165000,171304310,8680,8680,8680,8680,0
|
|
20250326,164900,171304310,8680,8680,8680,8680,0
|
|
20250326,164800,171304310,8680,8680,8680,8680,0
|
|
20250326,164700,171304310,8680,8680,8680,8680,0
|
|
20250326,164600,171304310,8680,8680,8680,8680,0
|
|
20250326,164500,171304310,8680,8680,8680,8680,424
|
|
20250326,164400,171304310,8680,8680,8680,8680,0
|
|
20250326,164300,171304310,8680,8680,8680,8680,0
|
|
20250326,164200,171304310,8680,8680,8680,8680,0
|
|
20250326,164100,171304310,8680,8680,8680,8680,0
|
|
20250326,164000,171304310,8680,8680,8680,8680,0
|
|
20250326,163900,171304310,8680,8680,8680,8680,0
|
|
20250326,163800,171304310,8680,8680,8680,8680,0
|
|
20250326,163700,171304310,8680,8680,8680,8680,0
|
|
20250326,163600,171304310,8680,8680,8680,8680,0
|
|
20250326,163500,171304310,8680,8680,8680,8680,0
|
|
20250326,163400,171304310,8680,8680,8680,8680,0
|
|
20250326,163300,171304310,8680,8680,8680,8680,0
|
|
20250326,163200,171304310,8680,8680,8680,8680,0
|
|
20250326,163100,171304310,8680,8680,8680,8680,0
|
|
20250326,163000,171304310,8680,8680,8680,8680,0
|
|
20250326,162900,171304310,8680,8680,8680,8680,0
|
|
20250326,162800,171304310,8680,8680,8680,8680,0
|
|
20250326,162700,171304310,8680,8680,8680,8680,0
|
|
20250326,162600,171304310,8680,8680,8680,8680,0
|
|
20250326,162500,171304310,8680,8680,8680,8680,0
|
|
20250326,162400,171304310,8680,8680,8680,8680,0
|
|
20250326,162300,171304310,8680,8680,8680,8680,0
|
|
20250326,162200,171304310,8680,8680,8680,8680,0
|
|
20250326,162100,171304310,8680,8680,8680,8680,0
|
|
20250326,162000,171304310,8680,8680,8680,8680,0
|
|
20250326,161900,171304310,8680,8680,8680,8680,0
|
|
20250326,161800,171304310,8680,8680,8680,8680,0
|
|
20250326,161700,171304310,8680,8680,8680,8680,0
|
|
20250326,161600,171304310,8680,8680,8680,8680,0
|
|
20250326,161500,171304310,8680,8680,8680,8680,424
|
|
20250326,161400,171304310,8680,8680,8680,8680,0
|
|
20250326,161300,171304310,8680,8680,8680,8680,0
|
|
20250326,161200,171304310,8680,8680,8680,8680,0
|
|
20250326,161100,171304310,8680,8680,8680,8680,0
|
|
20250326,161000,171304310,8680,8680,8680,8680,0
|
|
20250326,160900,171304310,8680,8680,8680,8680,0
|
|
20250326,160800,171304310,8680,8680,8680,8680,0
|
|
20250326,160700,171304310,8680,8680,8680,8680,0
|
|
20250326,160600,171304310,8680,8680,8680,8680,0
|
|
20250326,160500,171304310,8680,8680,8680,8680,0
|
|
20250326,160400,171304310,8680,8680,8680,8680,0
|
|
20250326,160300,171304310,8680,8680,8680,8680,0
|
|
20250326,160200,171304310,8680,8680,8680,8680,0
|
|
20250326,160100,171304310,8680,8680,8680,8680,0
|
|
20250326,160000,171304310,8680,8680,8680,8680,0
|
|
20250326,155900,171304310,8680,8680,8680,8680,0
|
|
20250326,155800,171304310,8680,8680,8680,8680,0
|
|
20250326,155700,171304310,8680,8680,8680,8680,0
|
|
20250326,155600,171304310,8680,8680,8680,8680,0
|
|
20250326,155500,171304310,8680,8680,8680,8680,0
|
|
20250326,155400,171304310,8680,8680,8680,8680,0
|
|
20250326,155300,171304310,8680,8680,8680,8680,0
|
|
20250326,155200,171304310,8680,8680,8680,8680,0
|
|
20250326,155100,171304310,8680,8680,8680,8680,0
|
|
20250326,155000,171304310,8680,8680,8680,8680,0
|
|
20250326,154900,171304310,8680,8680,8680,8680,0
|
|
20250326,154800,171304310,8680,8680,8680,8680,0
|
|
20250326,154700,171304310,8680,8680,8680,8680,0
|
|
20250326,154600,171304310,8680,8680,8680,8680,0
|
|
20250326,154500,171304310,8680,8680,8680,8680,424
|
|
20250326,154400,171304310,8680,8680,8680,8680,0
|
|
20250326,154300,171304310,8680,8680,8680,8680,0
|
|
20250326,154200,171304310,8680,8680,8680,8680,0
|
|
20250326,154100,171304310,8680,8680,8680,8680,0
|
|
20250326,154000,171304310,8680,8680,8680,8680,0
|
|
20250326,153900,171304310,8680,8680,8680,8680,0
|
|
20250326,153800,171304310,8680,8680,8680,8680,0
|
|
20250326,153700,171304310,8680,8680,8680,8680,0
|
|
20250326,153600,171304310,8680,8680,8680,8680,0
|
|
20250326,153500,171304310,8680,8680,8680,8680,0
|
|
20250326,153400,171304310,8680,8680,8680,8680,0
|
|
20250326,153300,171304310,8680,8680,8680,8680,0
|
|
20250326,153200,171304310,8680,8680,8680,8680,0
|
|
20250326,153100,171304310,8680,8680,8680,8680,0
|
|
20250326,153000,171304310,8680,8680,8680,8680,424
|
|
20250326,152900,167623990,8670,8670,8670,8670,0
|
|
20250326,152800,167623990,8670,8670,8670,8670,0
|
|
20250326,152700,167623990,8670,8670,8670,8670,0
|
|
20250326,152600,167623990,8670,8670,8670,8670,0
|
|
20250326,152500,167623990,8670,8670,8670,8670,0
|
|
20250326,152400,167623990,8670,8670,8670,8670,0
|
|
20250326,152300,167623990,8670,8670,8670,8670,0
|
|
20250326,152200,167623990,8670,8670,8670,8670,0
|
|
20250326,152100,167623990,8670,8670,8670,8670,0
|
|
20250326,152000,167623990,8670,8670,8670,8670,0
|
|
20250326,151900,167623990,8670,8670,8670,8670,0
|
|
20250326,151800,167623990,8670,8670,8670,8670,215
|
|
20250326,151700,165759940,8670,8670,8670,8670,1
|
|
20250326,151600,165751270,8670,8670,8670,8670,11
|
|
20250326,151500,165655900,8680,8670,8680,8670,89
|
|
20250326,151400,164883550,8680,8680,8680,8680,53
|
|
20250326,151300,164423510,8680,8680,8680,8680,0
|
|
20250326,151200,164423510,8680,8680,8680,8680,10
|
|
20250326,151100,164336710,8680,8680,8680,8680,5
|
|
20250326,151000,164293310,8710,8710,8710,8710,0
|
|
20250326,150900,164293310,8710,8670,8710,8670,3
|
|
20250326,150800,164267260,8660,8660,8660,8660,10
|
|
20250326,150700,164180660,8650,8650,8650,8650,398
|
|
20250326,150600,160737960,8630,8630,8630,8630,0
|
|
20250326,150500,160737960,8630,8630,8630,8630,2
|
|
20250326,150400,160720700,8630,8640,8640,8630,206
|
|
20250326,150300,158942830,8650,8650,8650,8650,20
|
|
20250326,150200,158769830,8650,8650,8650,8650,5
|
|
20250326,150100,158726580,8650,8650,8650,8650,1
|
|
20250326,150000,158717930,8660,8650,8660,8640,54
|
|
20250326,145900,158251050,8640,8660,8660,8640,360
|
|
20250326,145800,155139860,8660,8660,8660,8660,10
|
|
20250326,145700,155053260,8670,8670,8670,8670,18
|
|
20250326,145600,154897200,8670,8670,8670,8670,15
|
|
20250326,145500,154767150,8670,8670,8670,8670,2
|
|
20250326,145400,154749810,8650,8660,8660,8650,100
|
|
20250326,145300,153884260,8670,8670,8670,8670,0
|
|
20250326,145200,153884260,8670,8670,8670,8670,0
|
|
20250326,145100,153884260,8670,8670,8670,8670,0
|
|
20250326,145000,153884260,8670,8670,8670,8670,0
|
|
20250326,144900,153884260,8670,8670,8670,8670,0
|
|
20250326,144800,153884260,8670,8670,8670,8670,15
|
|
20250326,144700,153754210,8670,8670,8670,8670,15
|
|
20250326,144600,153624160,8670,8670,8670,8670,0
|
|
20250326,144500,153624160,8670,8670,8670,8670,26
|
|
20250326,144400,153398740,8670,8670,8670,8670,15
|
|
20250326,144300,153268690,8670,8670,8670,8670,6
|
|
20250326,144200,153216670,8670,8670,8670,8670,120
|
|
20250326,144100,152176270,8650,8650,8650,8650,0
|
|
20250326,144000,152176270,8650,8650,8650,8650,5
|
|
20250326,143900,152133020,8640,8640,8640,8640,0
|
|
20250326,143800,152133020,8640,8650,8650,8640,144
|
|
20250326,143700,150887540,8650,8650,8650,8650,0
|
|
20250326,143600,150887540,8650,8650,8650,8650,0
|
|
20250326,143500,150887540,8650,8650,8650,8650,0
|
|
20250326,143400,150887540,8650,8650,8650,8650,0
|
|
20250326,143300,150887540,8650,8650,8650,8650,0
|
|
20250326,143200,150887540,8650,8650,8650,8650,0
|
|
20250326,143100,150887540,8650,8650,8650,8650,0
|
|
20250326,143000,150887540,8650,8650,8650,8650,0
|
|
20250326,142900,150887540,8650,8650,8650,8650,0
|
|
20250326,142800,150887540,8650,8650,8650,8650,456
|
|
20250326,142700,146943140,8650,8650,8650,8650,0
|
|
20250326,142600,146943140,8650,8650,8650,8650,0
|
|
20250326,142500,146943140,8650,8650,8650,8650,0
|
|
20250326,142400,146943140,8650,8650,8650,8650,0
|
|
20250326,142300,146943140,8650,8650,8650,8650,0
|
|
20250326,142200,146943140,8650,8650,8650,8650,0
|
|
20250326,142100,146943140,8650,8650,8650,8650,0
|
|
20250326,142000,146943140,8650,8650,8650,8650,0
|
|
20250326,141900,146943140,8650,8650,8650,8650,0
|
|
20250326,141800,146943140,8650,8650,8650,8650,20
|
|
20250326,141700,146770140,8650,8650,8650,8650,0
|
|
20250326,141600,146770140,8650,8650,8650,8650,20
|
|
20250326,141500,146597140,8650,8650,8650,8650,0
|
|
20250326,141400,146597140,8650,8650,8650,8650,0
|
|
20250326,141300,146597140,8650,8650,8650,8650,50
|
|
20250326,141200,146164640,8660,8660,8660,8660,0
|
|
20250326,141100,146164640,8660,8660,8660,8660,0
|
|
20250326,141000,146164640,8660,8660,8660,8660,0
|
|
20250326,140900,146164640,8660,8660,8660,8660,0
|
|
20250326,140800,146164640,8660,8660,8660,8660,0
|
|
20250326,140700,146164640,8660,8660,8660,8660,0
|
|
20250326,140600,146164640,8660,8660,8660,8660,58
|
|
20250326,140500,145662360,8660,8660,8660,8660,0
|
|
20250326,140400,145662360,8660,8660,8660,8660,0
|
|
20250326,140300,145662360,8660,8660,8660,8660,0
|
|
20250326,140200,145662360,8660,8660,8660,8660,0
|
|
20250326,140100,145662360,8660,8660,8660,8660,0
|
|
20250326,140000,145662360,8660,8650,8660,8650,12
|
|
20250326,135900,145558450,8620,8660,8660,8620,1012
|
|
20250326,135800,136826790,8650,8650,8650,8650,0
|
|
20250326,135700,136826790,8650,8650,8650,8650,0
|
|
20250326,135600,136826790,8650,8650,8650,8650,0
|
|
20250326,135500,136826790,8650,8650,8650,8650,0
|
|
20250326,135400,136826790,8650,8650,8650,8650,0
|
|
20250326,135300,136826790,8650,8650,8650,8650,0
|
|
20250326,135200,136826790,8650,8650,8650,8650,0
|
|
20250326,135100,136826790,8650,8650,8650,8650,0
|
|
20250326,135000,136826790,8650,8650,8650,8650,0
|
|
20250326,134900,136826790,8650,8650,8650,8650,200
|
|
20250326,134800,135096790,8650,8650,8650,8650,0
|
|
20250326,134700,135096790,8650,8650,8650,8650,0
|
|
20250326,134600,135096790,8650,8650,8650,8650,0
|
|
20250326,134500,135096790,8650,8630,8650,8630,655
|
|
20250326,134400,129431160,8620,8640,8640,8620,235
|
|
20250326,134300,127401720,8640,8650,8650,8640,390
|
|
20250326,134200,124028370,8650,8650,8650,8650,0
|
|
20250326,134100,124028370,8650,8650,8650,8650,20
|
|
20250326,134000,123855370,8650,8650,8650,8650,30
|
|
20250326,133900,123595870,8660,8670,8670,8660,160
|
|
20250326,133800,122210070,8670,8670,8670,8670,0
|
|
20250326,133700,122210070,8670,8670,8670,8670,0
|
|
20250326,133600,122210070,8670,8670,8670,8670,0
|
|
20250326,133500,122210070,8670,8670,8670,8670,369
|
|
20250326,133400,119010840,8680,8680,8680,8680,0
|
|
20250326,133300,119010840,8680,8680,8680,8680,0
|
|
20250326,133200,119010840,8680,8680,8680,8680,0
|
|
20250326,133100,119010840,8680,8680,8680,8680,0
|
|
20250326,133000,119010840,8680,8700,8700,8680,349
|
|
20250326,132900,115981420,8700,8700,8700,8700,5
|
|
20250326,132800,115937920,8690,8690,8690,8690,0
|
|
20250326,132700,115937920,8690,8690,8690,8690,0
|
|
20250326,132600,115937920,8690,8690,8690,8690,0
|
|
20250326,132500,115937920,8690,8700,8700,8690,212
|
|
20250326,132400,114094620,8700,8700,8700,8700,0
|
|
20250326,132300,114094620,8700,8700,8700,8700,0
|
|
20250326,132200,114094620,8700,8700,8700,8700,0
|
|
20250326,132100,114094620,8700,8700,8700,8700,9
|
|
20250326,132000,114016320,8720,8720,8720,8720,20
|
|
20250326,131900,113841920,8700,8700,8700,8700,0
|
|
20250326,131800,113841920,8700,8700,8700,8700,0
|
|
20250326,131700,113841920,8700,8700,8700,8700,4
|
|
20250326,131600,113807120,8720,8720,8720,8720,2
|
|
20250326,131500,113789680,8720,8720,8720,8720,1
|
|
20250326,131400,113780960,8700,8700,8700,8700,0
|
|
20250326,131300,113780960,8700,8700,8700,8700,0
|
|
20250326,131200,113780960,8700,8700,8700,8700,0
|
|
20250326,131100,113780960,8700,8700,8700,8700,0
|
|
20250326,131000,113780960,8700,8700,8700,8700,0
|
|
20250326,130900,113780960,8700,8700,8700,8700,0
|
|
20250326,130800,113780960,8700,8700,8700,8700,0
|
|
20250326,130700,113780960,8700,8700,8700,8700,0
|
|
20250326,130600,113780960,8700,8700,8700,8700,0
|
|
20250326,130500,113780960,8700,8700,8700,8700,0
|
|
20250326,130400,113780960,8700,8700,8700,8700,0
|
|
20250326,130300,113780960,8700,8700,8700,8700,0
|
|
20250326,130200,113780960,8700,8700,8700,8700,0
|
|
20250326,130100,113780960,8700,8700,8700,8700,0
|
|
20250326,130000,113780960,8700,8700,8700,8700,66
|
|
20250326,125900,113206760,8720,8720,8720,8720,0
|
|
20250326,125800,113206760,8720,8720,8720,8720,4
|
|
20250326,125700,113171880,8720,8720,8720,8720,0
|
|
20250326,125600,113171880,8720,8720,8720,8720,0
|
|
20250326,125500,113171880,8720,8720,8720,8720,0
|
|
20250326,125400,113171880,8720,8720,8720,8720,1
|
|
20250326,125300,113163160,8700,8700,8700,8700,5
|
|
20250326,125200,113119660,8720,8720,8720,8720,0
|
|
20250326,125100,113119660,8720,8720,8720,8720,0
|
|
20250326,125000,113119660,8720,8720,8720,8720,0
|
|
20250326,124900,113119660,8720,8720,8720,8720,0
|
|
20250326,124800,113119660,8720,8720,8720,8720,5
|
|
20250326,124700,113076060,8710,8710,8710,8710,10
|
|
20250326,124600,112988960,8700,8700,8700,8700,0
|
|
20250326,124500,112988960,8700,8700,8700,8700,0
|
|
20250326,124400,112988960,8700,8700,8700,8700,0
|
|
20250326,124300,112988960,8700,8700,8700,8700,0
|
|
20250326,124200,112988960,8700,8700,8700,8700,129
|
|
20250326,124100,111866660,8700,8700,8700,8700,0
|
|
20250326,124000,111866660,8700,8700,8700,8700,25
|
|
20250326,123900,111649160,8700,8700,8700,8700,0
|
|
20250326,123800,111649160,8700,8700,8700,8700,0
|
|
20250326,123700,111649160,8700,8700,8700,8700,1
|
|
20250326,123600,111640460,8700,8700,8700,8700,0
|
|
20250326,123500,111640460,8700,8700,8700,8700,0
|
|
20250326,123400,111640460,8700,8700,8700,8700,0
|
|
20250326,123300,111640460,8700,8700,8700,8700,0
|
|
20250326,123200,111640460,8700,8700,8700,8700,0
|
|
20250326,123100,111640460,8700,8700,8700,8700,0
|
|
20250326,123000,111640460,8700,8700,8700,8700,0
|
|
20250326,122900,111640460,8700,8700,8700,8700,20
|
|
20250326,122800,111466460,8700,8700,8700,8700,0
|
|
20250326,122700,111466460,8700,8700,8700,8700,0
|
|
20250326,122600,111466460,8700,8700,8700,8700,5
|
|
20250326,122500,111422960,8670,8670,8670,8670,0
|
|
20250326,122400,111422960,8670,8670,8670,8670,0
|
|
20250326,122300,111422960,8670,8670,8670,8670,6
|
|
20250326,122200,111370940,8670,8670,8670,8670,0
|
|
20250326,122100,111370940,8670,8670,8670,8670,0
|
|
20250326,122000,111370940,8670,8670,8670,8670,0
|
|
20250326,121900,111370940,8670,8670,8670,8670,0
|
|
20250326,121800,111370940,8670,8670,8670,8670,0
|
|
20250326,121700,111370940,8670,8670,8670,8670,0
|
|
20250326,121600,111370940,8670,8670,8670,8670,0
|
|
20250326,121500,111370940,8670,8670,8670,8670,0
|
|
20250326,121400,111370940,8670,8670,8670,8670,0
|
|
20250326,121300,111370940,8670,8670,8670,8670,0
|
|
20250326,121200,111370940,8670,8670,8670,8670,0
|
|
20250326,121100,111370940,8670,8670,8670,8670,0
|
|
20250326,121000,111370940,8670,8670,8670,8670,0
|
|
20250326,120900,111370940,8670,8670,8670,8670,0
|
|
20250326,120800,111370940,8670,8670,8670,8670,0
|
|
20250326,120700,111370940,8670,8670,8670,8670,0
|
|
20250326,120600,111370940,8670,8670,8670,8670,0
|
|
20250326,120500,111370940,8670,8670,8670,8670,0
|
|
20250326,120400,111370940,8670,8670,8670,8670,0
|
|
20250326,120300,111370940,8670,8670,8670,8670,0
|
|
20250326,120200,111370940,8670,8670,8670,8670,0
|
|
20250326,120100,111370940,8670,8670,8670,8670,0
|
|
20250326,120000,111370940,8670,8670,8670,8670,0
|
|
20250326,115900,111370940,8670,8670,8670,8670,0
|
|
20250326,115800,111370940,8670,8670,8670,8670,0
|
|
20250326,115700,111370940,8670,8650,8670,8650,144
|
|
20250326,115600,110124060,8650,8650,8650,8650,0
|
|
20250326,115500,110124060,8650,8650,8650,8650,151
|
|
20250326,115400,108817910,8660,8660,8660,8660,0
|
|
20250326,115300,108817910,8660,8660,8660,8660,0
|
|
20250326,115200,108817910,8660,8670,8670,8660,354
|
|
20250326,115100,105750270,8670,8670,8670,8670,0
|
|
20250326,115000,105750270,8670,8670,8670,8670,0
|
|
20250326,114900,105750270,8670,8670,8670,8670,0
|
|
20250326,114800,105750270,8670,8670,8670,8670,0
|
|
20250326,114700,105750270,8670,8670,8670,8670,251
|
|
20250326,114600,103574100,8670,8670,8670,8670,0
|
|
20250326,114500,103574100,8670,8670,8670,8670,0
|
|
20250326,114400,103574100,8670,8670,8670,8670,0
|
|
20250326,114300,103574100,8670,8670,8670,8670,0
|
|
20250326,114200,103574100,8670,8690,8690,8670,503
|
|
20250326,114100,99208190,8690,8690,8690,8690,0
|
|
20250326,114000,99208190,8690,8690,8690,8690,12
|
|
20250326,113900,99103910,8690,8690,8690,8690,0
|
|
20250326,113800,99103910,8690,8690,8690,8690,0
|
|
20250326,113700,99103910,8690,8690,8690,8690,1
|
|
20250326,113600,99095220,8700,8700,8700,8700,0
|
|
20250326,113500,99095220,8700,8700,8700,8700,5
|
|
20250326,113400,99051720,8700,8700,8700,8700,0
|
|
20250326,113300,99051720,8700,8690,8700,8690,33
|
|
20250326,113200,98764920,8700,8700,8700,8700,0
|
|
20250326,113100,98764920,8700,8700,8700,8700,0
|
|
20250326,113000,98764920,8700,8700,8700,8700,0
|
|
20250326,112900,98764920,8700,8700,8700,8700,0
|
|
20250326,112800,98764920,8700,8730,8730,8700,13
|
|
20250326,112700,98651730,8730,8730,8730,8730,0
|
|
20250326,112600,98651730,8730,8730,8730,8730,0
|
|
20250326,112500,98651730,8730,8730,8730,8730,4
|
|
20250326,112400,98616810,8730,8730,8730,8730,0
|
|
20250326,112300,98616810,8730,8730,8730,8730,0
|
|
20250326,112200,98616810,8730,8730,8730,8730,56
|
|
20250326,112100,98127930,8730,8730,8730,8730,0
|
|
20250326,112000,98127930,8730,8730,8730,8730,49
|
|
20250326,111900,97700160,8730,8730,8730,8730,0
|
|
20250326,111800,97700160,8730,8730,8730,8730,2
|
|
20250326,111700,97682700,8740,8740,8740,8740,0
|
|
20250326,111600,97682700,8740,8740,8740,8740,2
|
|
20250326,111500,97665220,8740,8740,8740,8740,0
|
|
20250326,111400,97665220,8740,8740,8740,8740,0
|
|
20250326,111300,97665220,8740,8740,8740,8740,0
|
|
20250326,111200,97665220,8740,8740,8740,8740,0
|
|
20250326,111100,97665220,8740,8740,8740,8740,0
|
|
20250326,111000,97665220,8740,8740,8740,8740,0
|
|
20250326,110900,97665220,8740,8740,8740,8740,0
|
|
20250326,110800,97665220,8740,8740,8740,8740,15
|
|
20250326,110700,97534120,8740,8740,8740,8740,0
|
|
20250326,110600,97534120,8740,8740,8740,8740,1
|
|
20250326,110500,97525380,8740,8740,8740,8740,0
|
|
20250326,110400,97525380,8740,8740,8740,8740,0
|
|
20250326,110300,97525380,8740,8740,8740,8740,0
|
|
20250326,110200,97525380,8740,8740,8740,8740,0
|
|
20250326,110100,97525380,8740,8740,8740,8740,0
|
|
20250326,110000,97525380,8740,8740,8740,8740,0
|
|
20250326,105900,97525380,8740,8740,8740,8740,0
|
|
20250326,105800,97525380,8740,8740,8740,8740,0
|
|
20250326,105700,97525380,8740,8740,8740,8740,0
|
|
20250326,105600,97525380,8740,8740,8740,8740,50
|
|
20250326,105500,97088380,8670,8740,8740,8670,5
|
|
20250326,105400,97044870,8740,8740,8740,8740,0
|
|
20250326,105300,97044870,8740,8740,8740,8740,0
|
|
20250326,105200,97044870,8740,8740,8740,8740,0
|
|
20250326,105100,97044870,8740,8740,8740,8740,0
|
|
20250326,105000,97044870,8740,8740,8740,8740,1
|
|
20250326,104900,97036130,8680,8680,8680,8680,1367
|
|
20250326,104800,85170570,8690,8690,8690,8690,0
|
|
20250326,104700,85170570,8690,8730,8730,8690,626
|
|
20250326,104600,79729830,8730,8730,8730,8730,0
|
|
20250326,104500,79729830,8730,8730,8730,8730,0
|
|
20250326,104400,79729830,8730,8700,8730,8700,2064
|
|
20250326,104300,61772430,8730,8730,8730,8730,1
|
|
20250326,104200,61763700,8700,8700,8700,8700,0
|
|
20250326,104100,61763700,8700,8700,8700,8700,4
|
|
20250326,104000,61728900,8710,8710,8710,8710,1
|
|
20250326,103900,61720190,8730,8730,8730,8730,0
|
|
20250326,103800,61720190,8730,8730,8730,8730,0
|
|
20250326,103700,61720190,8730,8730,8730,8730,0
|
|
20250326,103600,61720190,8730,8730,8730,8730,4
|
|
20250326,103500,61685270,8750,8750,8750,8750,0
|
|
20250326,103400,61685270,8750,8750,8750,8750,0
|
|
20250326,103300,61685270,8750,8750,8750,8750,0
|
|
20250326,103200,61685270,8750,8750,8750,8750,0
|
|
20250326,103100,61685270,8750,8750,8750,8750,5
|
|
20250326,103000,61641520,8720,8720,8720,8720,0
|
|
20250326,102900,61641520,8720,8720,8720,8720,0
|
|
20250326,102800,61641520,8720,8720,8720,8720,0
|
|
20250326,102700,61641520,8720,8720,8720,8720,0
|
|
20250326,102600,61641520,8720,8720,8720,8720,1
|
|
20250326,102500,61632800,8700,8700,8700,8700,0
|
|
20250326,102400,61632800,8700,8700,8700,8700,0
|
|
20250326,102300,61632800,8700,8750,8750,8700,67
|
|
20250326,102200,61047400,8750,8750,8750,8750,0
|
|
20250326,102100,61047400,8750,8750,8750,8750,1
|
|
20250326,102000,61038650,8750,8750,8750,8750,0
|
|
20250326,101900,61038650,8750,8750,8750,8750,0
|
|
20250326,101800,61038650,8750,8720,8750,8720,1373
|
|
20250326,101700,49051580,8720,8720,8720,8720,0
|
|
20250326,101600,49051580,8720,8720,8720,8720,0
|
|
20250326,101500,49051580,8720,8720,8720,8720,5
|
|
20250326,101400,49007980,8710,8710,8710,8710,5
|
|
20250326,101300,48964430,8720,8720,8720,8720,0
|
|
20250326,101200,48964430,8720,8720,8720,8720,1
|
|
20250326,101100,48955710,8700,8700,8700,8700,0
|
|
20250326,101000,48955710,8700,8700,8700,8700,76
|
|
20250326,100900,48294510,8690,8670,8690,8670,779
|
|
20250326,100800,41532890,8670,8670,8670,8670,106
|
|
20250326,100700,40613870,8670,8670,8670,8670,0
|
|
20250326,100600,40613870,8670,8670,8670,8670,0
|
|
20250326,100500,40613870,8670,8670,8670,8670,0
|
|
20250326,100400,40613870,8670,8670,8670,8670,0
|
|
20250326,100300,40613870,8670,8640,8670,8640,726
|
|
20250326,100200,34333430,8620,8620,8620,8620,0
|
|
20250326,100100,34333430,8620,8620,8620,8620,50
|
|
20250326,100000,33902430,8620,8620,8620,8620,1
|
|
20250326,095900,33893810,8600,8600,8600,8600,0
|
|
20250326,095800,33893810,8600,8600,8600,8600,0
|
|
20250326,095700,33893810,8600,8600,8600,8600,0
|
|
20250326,095600,33893810,8600,8600,8600,8600,230
|
|
20250326,095500,31915810,8610,8610,8610,8610,67
|
|
20250326,095400,31338940,8620,8620,8620,8620,101
|
|
20250326,095300,30468320,8620,8650,8650,8620,6
|
|
20250326,095200,30416570,8650,8650,8650,8650,65
|
|
20250326,095100,29854320,8680,8680,8680,8680,0
|
|
20250326,095000,29854320,8680,8680,8680,8680,25
|
|
20250326,094900,29637320,8680,8680,8680,8680,10
|
|
20250326,094800,29550520,8680,8620,8680,8620,3
|
|
20250326,094700,29524540,8620,8620,8680,8620,447
|
|
20250326,094600,25669360,8680,8680,8680,8680,0
|
|
20250326,094500,25669360,8680,8680,8680,8680,0
|
|
20250326,094400,25669360,8680,8680,8680,8680,1
|
|
20250326,094300,25660680,8600,8610,8610,8600,259
|
|
20250326,094200,23431690,8680,8680,8680,8680,0
|
|
20250326,094100,23431690,8680,8680,8680,8680,3
|
|
20250326,094000,23405650,8600,8610,8610,8600,200
|
|
20250326,093900,21685640,8600,8610,8610,8600,94
|
|
20250326,093800,20876570,8690,8690,8690,8690,1
|
|
20250326,093700,20867880,8690,8690,8690,8690,0
|
|
20250326,093600,20867880,8690,8630,8690,8600,162
|
|
20250326,093500,19472510,8650,8650,8650,8610,44
|
|
20250326,093400,19093320,8620,8620,8620,8620,1
|
|
20250326,093300,19084700,8630,8650,8650,8630,554
|
|
20250326,093200,14295420,8660,8660,8660,8650,306
|
|
20250326,093100,11648140,8730,8730,8730,8730,0
|
|
20250326,093000,11648140,8730,8690,8730,8690,101
|
|
20250326,092900,10767600,8650,8650,8650,8650,60
|
|
20250326,092800,10248600,8670,8670,8670,8670,20
|
|
20250326,092700,10075200,8670,8690,8690,8670,188
|
|
20250326,092600,8443720,8740,8740,8740,8740,1
|
|
20250326,092500,8434980,8740,8740,8740,8740,1
|
|
20250326,092400,8426240,8680,8680,8680,8680,0
|
|
20250326,092300,8426240,8680,8740,8740,8680,60
|
|
20250326,092200,7905140,8740,8740,8740,8740,4
|
|
20250326,092100,7870180,8680,8700,8700,8680,288
|
|
20250326,092000,5365550,8740,8740,8740,8740,0
|
|
20250326,091900,5365550,8740,8710,8740,8700,104
|
|
20250326,091800,4459960,8710,8710,8710,8710,0
|
|
20250326,091700,4459960,8710,8710,8710,8710,0
|
|
20250326,091600,4459960,8710,8710,8710,8710,13
|
|
20250326,091500,4346730,8700,8700,8700,8700,10
|
|
20250326,091400,4259730,8700,8710,8710,8700,176
|
|
20250326,091300,2727450,8780,8720,8780,8720,103
|
|
20250326,091200,1829110,8780,8770,8780,8770,5
|
|
20250326,091100,1785250,8780,8780,8780,8780,10
|
|
20250326,091000,1697450,8710,8710,8710,8710,0
|
|
20250326,090900,1697450,8710,8710,8710,8710,6
|
|
20250326,090800,1645190,8800,8800,8800,8800,110
|
|
20250326,090700,677190,8820,8820,8820,8820,0
|
|
20250326,090600,677190,8820,8820,8820,8820,0
|
|
20250326,090500,677190,8820,8820,8820,8820,3
|
|
20250326,090400,650730,8830,8830,8830,8830,0
|
|
20250326,090300,650730,8830,8830,8830,8830,3
|
|
20250326,090200,624240,8670,8670,8670,8670,0
|
|
20250326,090100,624240,8670,8670,8670,8670,0
|
|
20250326,090000,624240,8670,8670,8670,8670,72
|