620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,191700,72480380,11370,11370,11370,11370,784
|
|
20250326,191600,72480380,11370,11370,11370,11370,0
|
|
20250326,191500,72480380,11370,11370,11370,11370,0
|
|
20250326,191400,72480380,11370,11370,11370,11370,0
|
|
20250326,191300,72480380,11370,11370,11370,11370,0
|
|
20250326,191200,72480380,11370,11370,11370,11370,0
|
|
20250326,191100,72480380,11370,11370,11370,11370,0
|
|
20250326,191000,72480380,11370,11370,11370,11370,0
|
|
20250326,190900,72480380,11370,11370,11370,11370,0
|
|
20250326,190800,72480380,11370,11370,11370,11370,0
|
|
20250326,190700,72480380,11370,11370,11370,11370,0
|
|
20250326,190600,72480380,11370,11370,11370,11370,0
|
|
20250326,190500,72480380,11370,11370,11370,11370,0
|
|
20250326,190400,72480380,11370,11370,11370,11370,0
|
|
20250326,190300,72480380,11370,11370,11370,11370,0
|
|
20250326,190200,72480380,11370,11370,11370,11370,0
|
|
20250326,190100,72480380,11370,11370,11370,11370,0
|
|
20250326,190000,72480380,11370,11370,11370,11370,0
|
|
20250326,185900,72480380,11370,11370,11370,11370,0
|
|
20250326,185800,72480380,11370,11370,11370,11370,0
|
|
20250326,185700,72480380,11370,11370,11370,11370,0
|
|
20250326,185600,72480380,11370,11370,11370,11370,0
|
|
20250326,185500,72480380,11370,11370,11370,11370,0
|
|
20250326,185400,72480380,11370,11370,11370,11370,0
|
|
20250326,185300,72480380,11370,11370,11370,11370,0
|
|
20250326,185200,72480380,11370,11370,11370,11370,0
|
|
20250326,185100,72480380,11370,11370,11370,11370,0
|
|
20250326,185000,72480380,11370,11370,11370,11370,0
|
|
20250326,184900,72480380,11370,11370,11370,11370,0
|
|
20250326,184800,72480380,11370,11370,11370,11370,0
|
|
20250326,184700,72480380,11370,11370,11370,11370,784
|
|
20250326,184600,72480380,11370,11370,11370,11370,0
|
|
20250326,184500,72480380,11370,11370,11370,11370,0
|
|
20250326,184400,72480380,11370,11370,11370,11370,0
|
|
20250326,184300,72480380,11370,11370,11370,11370,0
|
|
20250326,184200,72480380,11370,11370,11370,11370,0
|
|
20250326,184100,72480380,11370,11370,11370,11370,0
|
|
20250326,184000,72480380,11370,11370,11370,11370,0
|
|
20250326,183900,72480380,11370,11370,11370,11370,0
|
|
20250326,183800,72480380,11370,11370,11370,11370,0
|
|
20250326,183700,72480380,11370,11370,11370,11370,0
|
|
20250326,183600,72480380,11370,11370,11370,11370,0
|
|
20250326,183500,72480380,11370,11370,11370,11370,0
|
|
20250326,183400,72480380,11370,11370,11370,11370,0
|
|
20250326,183300,72480380,11370,11370,11370,11370,0
|
|
20250326,183200,72480380,11370,11370,11370,11370,0
|
|
20250326,183100,72480380,11370,11370,11370,11370,0
|
|
20250326,183000,72480380,11370,11370,11370,11370,0
|
|
20250326,182900,72480380,11370,11370,11370,11370,0
|
|
20250326,182800,72480380,11370,11370,11370,11370,0
|
|
20250326,182700,72480380,11370,11370,11370,11370,0
|
|
20250326,182600,72480380,11370,11370,11370,11370,0
|
|
20250326,182500,72480380,11370,11370,11370,11370,0
|
|
20250326,182400,72480380,11370,11370,11370,11370,0
|
|
20250326,182300,72480380,11370,11370,11370,11370,0
|
|
20250326,182200,72480380,11370,11370,11370,11370,0
|
|
20250326,182100,72480380,11370,11370,11370,11370,0
|
|
20250326,182000,72480380,11370,11370,11370,11370,0
|
|
20250326,181900,72480380,11370,11370,11370,11370,0
|
|
20250326,181800,72480380,11370,11370,11370,11370,0
|
|
20250326,181700,72480380,11370,11370,11370,11370,784
|
|
20250326,181600,72480380,11370,11370,11370,11370,0
|
|
20250326,181500,72480380,11370,11370,11370,11370,0
|
|
20250326,181400,72480380,11370,11370,11370,11370,0
|
|
20250326,181300,72480380,11370,11370,11370,11370,0
|
|
20250326,181200,72480380,11370,11370,11370,11370,0
|
|
20250326,181100,72480380,11370,11370,11370,11370,0
|
|
20250326,181000,72480380,11370,11370,11370,11370,0
|
|
20250326,180900,72480380,11370,11370,11370,11370,0
|
|
20250326,180800,72480380,11370,11370,11370,11370,0
|
|
20250326,180700,72480380,11370,11370,11370,11370,0
|
|
20250326,180600,72480380,11370,11370,11370,11370,0
|
|
20250326,180500,72480380,11370,11370,11370,11370,0
|
|
20250326,180400,72480380,11370,11370,11370,11370,0
|
|
20250326,180300,72480380,11370,11370,11370,11370,0
|
|
20250326,180200,72480380,11370,11370,11370,11370,0
|
|
20250326,180100,72480380,11370,11370,11370,11370,0
|
|
20250326,180000,72480380,11370,11370,11370,11370,0
|
|
20250326,175900,72480380,11370,11370,11370,11370,0
|
|
20250326,175800,72480380,11370,11370,11370,11370,0
|
|
20250326,175700,72480380,11370,11370,11370,11370,0
|
|
20250326,175600,72480380,11370,11370,11370,11370,0
|
|
20250326,175500,72480380,11370,11370,11370,11370,0
|
|
20250326,175400,72480380,11370,11370,11370,11370,0
|
|
20250326,175300,72480380,11370,11370,11370,11370,0
|
|
20250326,175200,72480380,11370,11370,11370,11370,0
|
|
20250326,175100,72480380,11370,11370,11370,11370,0
|
|
20250326,175000,72480380,11370,11370,11370,11370,0
|
|
20250326,174900,72480380,11370,11370,11370,11370,0
|
|
20250326,174800,72480380,11370,11370,11370,11370,0
|
|
20250326,174700,72480380,11370,11370,11370,11370,784
|
|
20250326,174600,72480380,11370,11370,11370,11370,0
|
|
20250326,174500,72480380,11370,11370,11370,11370,0
|
|
20250326,174400,72480380,11370,11370,11370,11370,0
|
|
20250326,174300,72480380,11370,11370,11370,11370,0
|
|
20250326,174200,72480380,11370,11370,11370,11370,0
|
|
20250326,174100,72480380,11370,11370,11370,11370,0
|
|
20250326,174000,72480380,11370,11370,11370,11370,0
|
|
20250326,173900,72480380,11370,11370,11370,11370,0
|
|
20250326,173800,72480380,11370,11370,11370,11370,0
|
|
20250326,173700,72480380,11370,11370,11370,11370,0
|
|
20250326,173600,72480380,11370,11370,11370,11370,0
|
|
20250326,173500,72480380,11370,11370,11370,11370,0
|
|
20250326,173400,72480380,11370,11370,11370,11370,0
|
|
20250326,173300,72480380,11370,11370,11370,11370,0
|
|
20250326,173200,72480380,11370,11370,11370,11370,0
|
|
20250326,173100,72480380,11370,11370,11370,11370,0
|
|
20250326,173000,72480380,11370,11370,11370,11370,0
|
|
20250326,172900,72480380,11370,11370,11370,11370,0
|
|
20250326,172800,72480380,11370,11370,11370,11370,0
|
|
20250326,172700,72480380,11370,11370,11370,11370,0
|
|
20250326,172600,72480380,11370,11370,11370,11370,0
|
|
20250326,172500,72480380,11370,11370,11370,11370,0
|
|
20250326,172400,72480380,11370,11370,11370,11370,0
|
|
20250326,172300,72480380,11370,11370,11370,11370,0
|
|
20250326,172200,72480380,11370,11370,11370,11370,0
|
|
20250326,172100,72480380,11370,11370,11370,11370,0
|
|
20250326,172000,72480380,11370,11370,11370,11370,0
|
|
20250326,171900,72480380,11370,11370,11370,11370,0
|
|
20250326,171800,72480380,11370,11370,11370,11370,0
|
|
20250326,171700,72480380,11370,11370,11370,11370,784
|
|
20250326,171600,72480380,11370,11370,11370,11370,0
|
|
20250326,171500,72480380,11370,11370,11370,11370,0
|
|
20250326,171400,72480380,11370,11370,11370,11370,0
|
|
20250326,171300,72480380,11370,11370,11370,11370,0
|
|
20250326,171200,72480380,11370,11370,11370,11370,0
|
|
20250326,171100,72480380,11370,11370,11370,11370,0
|
|
20250326,171000,72480380,11370,11370,11370,11370,0
|
|
20250326,170900,72480380,11370,11370,11370,11370,0
|
|
20250326,170800,72480380,11370,11370,11370,11370,0
|
|
20250326,170700,72480380,11370,11370,11370,11370,0
|
|
20250326,170600,72480380,11370,11370,11370,11370,0
|
|
20250326,170500,72480380,11370,11370,11370,11370,0
|
|
20250326,170400,72480380,11370,11370,11370,11370,0
|
|
20250326,170300,72480380,11370,11370,11370,11370,0
|
|
20250326,170200,72480380,11370,11370,11370,11370,0
|
|
20250326,170100,72480380,11370,11370,11370,11370,0
|
|
20250326,170000,72480380,11370,11370,11370,11370,0
|
|
20250326,165900,72480380,11370,11370,11370,11370,0
|
|
20250326,165800,72480380,11370,11370,11370,11370,0
|
|
20250326,165700,72480380,11370,11370,11370,11370,0
|
|
20250326,165600,72480380,11370,11370,11370,11370,0
|
|
20250326,165500,72480380,11370,11370,11370,11370,0
|
|
20250326,165400,72480380,11370,11370,11370,11370,0
|
|
20250326,165300,72480380,11370,11370,11370,11370,0
|
|
20250326,165200,72480380,11370,11370,11370,11370,0
|
|
20250326,165100,72480380,11370,11370,11370,11370,0
|
|
20250326,165000,72480380,11370,11370,11370,11370,0
|
|
20250326,164900,72480380,11370,11370,11370,11370,0
|
|
20250326,164800,72480380,11370,11370,11370,11370,0
|
|
20250326,164700,72480380,11370,11370,11370,11370,784
|
|
20250326,164600,72480380,11370,11370,11370,11370,0
|
|
20250326,164500,72480380,11370,11370,11370,11370,0
|
|
20250326,164400,72480380,11370,11370,11370,11370,0
|
|
20250326,164300,72480380,11370,11370,11370,11370,0
|
|
20250326,164200,72480380,11370,11370,11370,11370,0
|
|
20250326,164100,72480380,11370,11370,11370,11370,0
|
|
20250326,164000,72480380,11370,11370,11370,11370,0
|
|
20250326,163900,72480380,11370,11370,11370,11370,0
|
|
20250326,163800,72480380,11370,11370,11370,11370,0
|
|
20250326,163700,72480380,11370,11370,11370,11370,0
|
|
20250326,163600,72480380,11370,11370,11370,11370,0
|
|
20250326,163500,72480380,11370,11370,11370,11370,0
|
|
20250326,163400,72480380,11370,11370,11370,11370,0
|
|
20250326,163300,72480380,11370,11370,11370,11370,0
|
|
20250326,163200,72480380,11370,11370,11370,11370,0
|
|
20250326,163100,72480380,11370,11370,11370,11370,0
|
|
20250326,163000,72480380,11370,11370,11370,11370,0
|
|
20250326,162900,72480380,11370,11370,11370,11370,0
|
|
20250326,162800,72480380,11370,11370,11370,11370,0
|
|
20250326,162700,72480380,11370,11370,11370,11370,0
|
|
20250326,162600,72480380,11370,11370,11370,11370,0
|
|
20250326,162500,72480380,11370,11370,11370,11370,0
|
|
20250326,162400,72480380,11370,11370,11370,11370,0
|
|
20250326,162300,72480380,11370,11370,11370,11370,0
|
|
20250326,162200,72480380,11370,11370,11370,11370,0
|
|
20250326,162100,72480380,11370,11370,11370,11370,0
|
|
20250326,162000,72480380,11370,11370,11370,11370,0
|
|
20250326,161900,72480380,11370,11370,11370,11370,0
|
|
20250326,161800,72480380,11370,11370,11370,11370,0
|
|
20250326,161700,72480380,11370,11370,11370,11370,784
|
|
20250326,161600,72480380,11370,11370,11370,11370,0
|
|
20250326,161500,72480380,11370,11370,11370,11370,0
|
|
20250326,161400,72480380,11370,11370,11370,11370,0
|
|
20250326,161300,72480380,11370,11370,11370,11370,0
|
|
20250326,161200,72480380,11370,11370,11370,11370,0
|
|
20250326,161100,72480380,11370,11370,11370,11370,0
|
|
20250326,161000,72480380,11370,11370,11370,11370,0
|
|
20250326,160900,72480380,11370,11370,11370,11370,0
|
|
20250326,160800,72480380,11370,11370,11370,11370,0
|
|
20250326,160700,72480380,11370,11370,11370,11370,0
|
|
20250326,160600,72480380,11370,11370,11370,11370,0
|
|
20250326,160500,72480380,11370,11370,11370,11370,0
|
|
20250326,160400,72480380,11370,11370,11370,11370,0
|
|
20250326,160300,72480380,11370,11370,11370,11370,0
|
|
20250326,160200,72480380,11370,11370,11370,11370,0
|
|
20250326,160100,72480380,11370,11370,11370,11370,0
|
|
20250326,160000,72480380,11370,11370,11370,11370,0
|
|
20250326,155900,72480380,11370,11370,11370,11370,0
|
|
20250326,155800,72480380,11370,11370,11370,11370,0
|
|
20250326,155700,72480380,11370,11370,11370,11370,0
|
|
20250326,155600,72480380,11370,11370,11370,11370,0
|
|
20250326,155500,72480380,11370,11370,11370,11370,0
|
|
20250326,155400,72480380,11370,11370,11370,11370,0
|
|
20250326,155300,72480380,11370,11370,11370,11370,0
|
|
20250326,155200,72480380,11370,11370,11370,11370,0
|
|
20250326,155100,72480380,11370,11370,11370,11370,0
|
|
20250326,155000,72480380,11370,11370,11370,11370,0
|
|
20250326,154900,72480380,11370,11370,11370,11370,0
|
|
20250326,154800,72480380,11370,11370,11370,11370,0
|
|
20250326,154700,72480380,11370,11370,11370,11370,784
|
|
20250326,154600,72480380,11370,11370,11370,11370,0
|
|
20250326,154500,72480380,11370,11370,11370,11370,0
|
|
20250326,154400,72480380,11370,11370,11370,11370,0
|
|
20250326,154300,72480380,11370,11370,11370,11370,0
|
|
20250326,154200,72480380,11370,11370,11370,11370,0
|
|
20250326,154100,72480380,11370,11370,11370,11370,0
|
|
20250326,154000,72480380,11370,11370,11370,11370,0
|
|
20250326,153900,72480380,11370,11370,11370,11370,0
|
|
20250326,153800,72480380,11370,11370,11370,11370,0
|
|
20250326,153700,72480380,11370,11370,11370,11370,0
|
|
20250326,153600,72480380,11370,11370,11370,11370,0
|
|
20250326,153500,72480380,11370,11370,11370,11370,0
|
|
20250326,153400,72480380,11370,11370,11370,11370,0
|
|
20250326,153300,72480380,11370,11370,11370,11370,0
|
|
20250326,153200,72480380,11370,11370,11370,11370,0
|
|
20250326,153100,72480380,11370,11370,11370,11370,0
|
|
20250326,153000,72480380,11370,11370,11370,11370,784
|
|
20250326,152900,63566300,11390,11390,11390,11390,0
|
|
20250326,152800,63566300,11390,11390,11390,11390,0
|
|
20250326,152700,63566300,11390,11390,11390,11390,0
|
|
20250326,152600,63566300,11390,11390,11390,11390,0
|
|
20250326,152500,63566300,11390,11390,11390,11390,0
|
|
20250326,152400,63566300,11390,11390,11390,11390,0
|
|
20250326,152300,63566300,11390,11390,11390,11390,0
|
|
20250326,152200,63566300,11390,11390,11390,11390,0
|
|
20250326,152100,63566300,11390,11390,11390,11390,0
|
|
20250326,152000,63566300,11390,11390,11390,11390,0
|
|
20250326,151900,63566300,11390,11370,11390,11370,5
|
|
20250326,151800,63509430,11380,11380,11380,11380,0
|
|
20250326,151700,63509430,11380,11380,11380,11370,102
|
|
20250326,151600,62349510,11390,11390,11390,11390,0
|
|
20250326,151500,62349510,11390,11390,11390,11390,0
|
|
20250326,151400,62349510,11390,11390,11390,11390,1
|
|
20250326,151300,62338120,11390,11390,11390,11390,0
|
|
20250326,151200,62338120,11390,11380,11390,11380,84
|
|
20250326,151100,61381370,11380,11380,11380,11380,0
|
|
20250326,151000,61381370,11380,11380,11390,11380,14
|
|
20250326,150900,61222040,11380,11380,11380,11380,0
|
|
20250326,150800,61222040,11380,11380,11380,11380,0
|
|
20250326,150700,61222040,11380,11380,11380,11380,0
|
|
20250326,150600,61222040,11380,11380,11380,11380,0
|
|
20250326,150500,61222040,11380,11380,11380,11380,0
|
|
20250326,150400,61222040,11380,11380,11380,11380,0
|
|
20250326,150300,61222040,11380,11380,11380,11380,0
|
|
20250326,150200,61222040,11380,11380,11380,11380,0
|
|
20250326,150100,61222040,11380,11380,11380,11380,0
|
|
20250326,150000,61222040,11380,11380,11380,11380,0
|
|
20250326,145900,61222040,11380,11380,11380,11380,0
|
|
20250326,145800,61222040,11380,11380,11380,11380,0
|
|
20250326,145700,61222040,11380,11380,11380,11380,0
|
|
20250326,145600,61222040,11380,11380,11380,11380,0
|
|
20250326,145500,61222040,11380,11380,11380,11380,0
|
|
20250326,145400,61222040,11380,11380,11380,11380,0
|
|
20250326,145300,61222040,11380,11380,11380,11380,0
|
|
20250326,145200,61222040,11380,11380,11380,11380,0
|
|
20250326,145100,61222040,11380,11380,11380,11380,0
|
|
20250326,145000,61222040,11380,11380,11380,11380,0
|
|
20250326,144900,61222040,11380,11380,11380,11380,0
|
|
20250326,144800,61222040,11380,11380,11380,11380,0
|
|
20250326,144700,61222040,11380,11380,11380,11380,0
|
|
20250326,144600,61222040,11380,11380,11380,11380,0
|
|
20250326,144500,61222040,11380,11380,11380,11380,0
|
|
20250326,144400,61222040,11380,11380,11380,11380,0
|
|
20250326,144300,61222040,11380,11380,11380,11380,0
|
|
20250326,144200,61222040,11380,11380,11380,11380,0
|
|
20250326,144100,61222040,11380,11380,11380,11380,0
|
|
20250326,144000,61222040,11380,11380,11380,11380,0
|
|
20250326,143900,61222040,11380,11380,11380,11380,0
|
|
20250326,143800,61222040,11380,11380,11380,11380,0
|
|
20250326,143700,61222040,11380,11380,11380,11380,5
|
|
20250326,143600,61165140,11380,11380,11380,11380,1
|
|
20250326,143500,61153760,11360,11360,11360,11360,1
|
|
20250326,143400,61142400,11360,11360,11360,11360,0
|
|
20250326,143300,61142400,11360,11360,11360,11360,0
|
|
20250326,143200,61142400,11360,11360,11360,11360,0
|
|
20250326,143100,61142400,11360,11360,11360,11360,0
|
|
20250326,143000,61142400,11360,11360,11360,11360,5
|
|
20250326,142900,61085600,11360,11360,11360,11360,0
|
|
20250326,142800,61085600,11360,11360,11360,11360,14
|
|
20250326,142700,60926560,11360,11360,11360,11360,13
|
|
20250326,142600,60778880,11360,11360,11360,11360,0
|
|
20250326,142500,60778880,11360,11360,11360,11360,7
|
|
20250326,142400,60699360,11360,11360,11360,11360,10
|
|
20250326,142300,60585760,11360,11360,11360,11360,12
|
|
20250326,142200,60449440,11360,11360,11360,11360,12
|
|
20250326,142100,60313120,11360,11360,11360,11360,13
|
|
20250326,142000,60165440,11360,11370,11370,11360,3
|
|
20250326,141900,60131340,11380,11380,11380,11380,50
|
|
20250326,141800,59562340,11370,11380,11380,11370,20
|
|
20250326,141700,59334820,11390,11390,11390,11390,70
|
|
20250326,141600,58537520,11390,11390,11390,11390,43
|
|
20250326,141500,58047750,11390,11390,11390,11390,0
|
|
20250326,141400,58047750,11390,11390,11390,11390,0
|
|
20250326,141300,58047750,11390,11390,11390,11390,0
|
|
20250326,141200,58047750,11390,11390,11390,11390,0
|
|
20250326,141100,58047750,11390,11390,11390,11390,0
|
|
20250326,141000,58047750,11390,11390,11390,11390,0
|
|
20250326,140900,58047750,11390,11390,11390,11390,0
|
|
20250326,140800,58047750,11390,11390,11390,11390,0
|
|
20250326,140700,58047750,11390,11390,11390,11390,0
|
|
20250326,140600,58047750,11390,11390,11390,11390,0
|
|
20250326,140500,58047750,11390,11390,11390,11390,0
|
|
20250326,140400,58047750,11390,11390,11390,11390,0
|
|
20250326,140300,58047750,11390,11390,11390,11390,0
|
|
20250326,140200,58047750,11390,11390,11390,11390,0
|
|
20250326,140100,58047750,11390,11390,11390,11390,0
|
|
20250326,140000,58047750,11390,11390,11390,11390,4
|
|
20250326,135900,58002190,11390,11390,11390,11390,0
|
|
20250326,135800,58002190,11390,11390,11390,11390,1
|
|
20250326,135700,57990800,11390,11390,11390,11390,0
|
|
20250326,135600,57990800,11390,11390,11390,11390,0
|
|
20250326,135500,57990800,11390,11380,11390,11380,6
|
|
20250326,135400,57922510,11380,11380,11380,11380,0
|
|
20250326,135300,57922510,11380,11380,11380,11380,0
|
|
20250326,135200,57922510,11380,11380,11380,11380,12
|
|
20250326,135100,57785950,11380,11380,11380,11380,26
|
|
20250326,135000,57490070,11380,11380,11380,11380,0
|
|
20250326,134900,57490070,11380,11380,11380,11380,0
|
|
20250326,134800,57490070,11380,11380,11380,11380,0
|
|
20250326,134700,57490070,11380,11380,11380,11380,0
|
|
20250326,134600,57490070,11380,11380,11380,11380,0
|
|
20250326,134500,57490070,11380,11380,11380,11380,0
|
|
20250326,134400,57490070,11380,11380,11380,11380,0
|
|
20250326,134300,57490070,11380,11380,11380,11380,0
|
|
20250326,134200,57490070,11380,11380,11380,11380,0
|
|
20250326,134100,57490070,11380,11380,11380,11380,0
|
|
20250326,134000,57490070,11380,11380,11380,11380,0
|
|
20250326,133900,57490070,11380,11380,11380,11380,0
|
|
20250326,133800,57490070,11380,11380,11380,11380,0
|
|
20250326,133700,57490070,11380,11380,11380,11380,0
|
|
20250326,133600,57490070,11380,11380,11380,11380,0
|
|
20250326,133500,57490070,11380,11380,11380,11380,0
|
|
20250326,133400,57490070,11380,11380,11380,11380,56
|
|
20250326,133300,56852790,11380,11380,11380,11380,0
|
|
20250326,133200,56852790,11380,11380,11380,11380,0
|
|
20250326,133100,56852790,11380,11380,11380,11380,0
|
|
20250326,133000,56852790,11380,11380,11380,11380,0
|
|
20250326,132900,56852790,11380,11380,11380,11380,0
|
|
20250326,132800,56852790,11380,11370,11380,11370,169
|
|
20250326,132700,54929580,11370,11370,11370,11370,0
|
|
20250326,132600,54929580,11370,11370,11370,11370,0
|
|
20250326,132500,54929580,11370,11370,11370,11370,0
|
|
20250326,132400,54929580,11370,11360,11370,11360,3
|
|
20250326,132300,54895490,11360,11360,11360,11360,0
|
|
20250326,132200,54895490,11360,11360,11360,11360,0
|
|
20250326,132100,54895490,11360,11360,11360,11360,0
|
|
20250326,132000,54895490,11360,11360,11360,11360,0
|
|
20250326,131900,54895490,11360,11360,11360,11360,20
|
|
20250326,131800,54668290,11360,11360,11360,11360,0
|
|
20250326,131700,54668290,11360,11360,11360,11360,0
|
|
20250326,131600,54668290,11360,11360,11360,11360,0
|
|
20250326,131500,54668290,11360,11360,11360,11360,118
|
|
20250326,131400,53327810,11370,11370,11370,11370,508
|
|
20250326,131300,47551850,11360,11360,11360,11360,0
|
|
20250326,131200,47551850,11360,11360,11360,11360,0
|
|
20250326,131100,47551850,11360,11360,11360,11360,0
|
|
20250326,131000,47551850,11360,11360,11360,11360,0
|
|
20250326,130900,47551850,11360,11360,11360,11360,0
|
|
20250326,130800,47551850,11360,11360,11360,11360,0
|
|
20250326,130700,47551850,11360,11360,11360,11360,0
|
|
20250326,130600,47551850,11360,11360,11360,11360,0
|
|
20250326,130500,47551850,11360,11360,11360,11360,0
|
|
20250326,130400,47551850,11360,11360,11360,11360,0
|
|
20250326,130300,47551850,11360,11360,11360,11360,0
|
|
20250326,130200,47551850,11360,11360,11360,11360,68
|
|
20250326,130100,46779370,11360,11360,11360,11360,0
|
|
20250326,130000,46779370,11360,11360,11360,11360,0
|
|
20250326,125900,46779370,11360,11360,11360,11360,0
|
|
20250326,125800,46779370,11360,11360,11360,11360,0
|
|
20250326,125700,46779370,11360,11360,11360,11360,40
|
|
20250326,125600,46324970,11360,11360,11360,11360,39
|
|
20250326,125500,45881930,11360,11360,11360,11360,519
|
|
20250326,125400,39986090,11370,11370,11370,11370,0
|
|
20250326,125300,39986090,11370,11370,11370,11370,0
|
|
20250326,125200,39986090,11370,11370,11370,11370,0
|
|
20250326,125100,39986090,11370,11370,11370,11370,0
|
|
20250326,125000,39986090,11370,11370,11370,11370,0
|
|
20250326,124900,39986090,11370,11370,11370,11370,0
|
|
20250326,124800,39986090,11370,11370,11370,11370,0
|
|
20250326,124700,39986090,11370,11370,11370,11370,285
|
|
20250326,124600,36745640,11380,11380,11380,11380,0
|
|
20250326,124500,36745640,11380,11380,11380,11380,0
|
|
20250326,124400,36745640,11380,11380,11380,11380,0
|
|
20250326,124300,36745640,11380,11380,11380,11380,0
|
|
20250326,124200,36745640,11380,11380,11380,11380,0
|
|
20250326,124100,36745640,11380,11380,11380,11380,0
|
|
20250326,124000,36745640,11380,11380,11380,11380,0
|
|
20250326,123900,36745640,11380,11380,11380,11380,0
|
|
20250326,123800,36745640,11380,11380,11380,11380,0
|
|
20250326,123700,36745640,11380,11380,11380,11380,0
|
|
20250326,123600,36745640,11380,11380,11380,11380,0
|
|
20250326,123500,36745640,11380,11380,11380,11380,0
|
|
20250326,123400,36745640,11380,11380,11380,11380,0
|
|
20250326,123300,36745640,11380,11380,11380,11380,9
|
|
20250326,123200,36643220,11380,11380,11380,11380,0
|
|
20250326,123100,36643220,11380,11380,11380,11380,7
|
|
20250326,123000,36563560,11380,11380,11380,11380,39
|
|
20250326,122900,36119740,11380,11380,11380,11380,0
|
|
20250326,122800,36119740,11380,11380,11380,11380,248
|
|
20250326,122700,33297500,11390,11390,11390,11390,0
|
|
20250326,122600,33297500,11390,11390,11390,11390,0
|
|
20250326,122500,33297500,11390,11390,11390,11390,0
|
|
20250326,122400,33297500,11390,11390,11390,11390,0
|
|
20250326,122300,33297500,11390,11390,11390,11390,0
|
|
20250326,122200,33297500,11390,11390,11390,11390,0
|
|
20250326,122100,33297500,11390,11390,11390,11390,0
|
|
20250326,122000,33297500,11390,11390,11390,11390,0
|
|
20250326,121900,33297500,11390,11390,11390,11390,0
|
|
20250326,121800,33297500,11390,11390,11390,11390,0
|
|
20250326,121700,33297500,11390,11390,11390,11390,0
|
|
20250326,121600,33297500,11390,11390,11390,11390,0
|
|
20250326,121500,33297500,11390,11390,11390,11390,0
|
|
20250326,121400,33297500,11390,11390,11390,11390,0
|
|
20250326,121300,33297500,11390,11390,11390,11390,0
|
|
20250326,121200,33297500,11390,11390,11390,11390,0
|
|
20250326,121100,33297500,11390,11390,11390,11390,4
|
|
20250326,121000,33251940,11390,11380,11390,11380,5
|
|
20250326,120900,33195010,11370,11370,11370,11370,0
|
|
20250326,120800,33195010,11370,11360,11370,11360,269
|
|
20250326,120700,30139100,11360,11360,11360,11360,48
|
|
20250326,120600,29593820,11360,11360,11360,11360,0
|
|
20250326,120500,29593820,11360,11360,11360,11360,0
|
|
20250326,120400,29593820,11360,11360,11360,11360,0
|
|
20250326,120300,29593820,11360,11360,11360,11360,0
|
|
20250326,120200,29593820,11360,11360,11360,11360,0
|
|
20250326,120100,29593820,11360,11360,11360,11360,0
|
|
20250326,120000,29593820,11360,11360,11360,11360,0
|
|
20250326,115900,29593820,11360,11360,11360,11360,0
|
|
20250326,115800,29593820,11360,11360,11360,11360,0
|
|
20250326,115700,29593820,11360,11360,11360,11360,0
|
|
20250326,115600,29593820,11360,11360,11360,11360,0
|
|
20250326,115500,29593820,11360,11360,11360,11360,0
|
|
20250326,115400,29593820,11360,11360,11360,11360,0
|
|
20250326,115300,29593820,11360,11360,11360,11360,0
|
|
20250326,115200,29593820,11360,11360,11360,11360,0
|
|
20250326,115100,29593820,11360,11360,11360,11360,0
|
|
20250326,115000,29593820,11360,11360,11360,11360,0
|
|
20250326,114900,29593820,11360,11360,11360,11360,0
|
|
20250326,114800,29593820,11360,11360,11360,11360,0
|
|
20250326,114700,29593820,11360,11360,11360,11360,0
|
|
20250326,114600,29593820,11360,11360,11360,11360,0
|
|
20250326,114500,29593820,11360,11360,11360,11360,0
|
|
20250326,114400,29593820,11360,11340,11360,11340,3
|
|
20250326,114300,29559780,11360,11360,11360,11360,0
|
|
20250326,114200,29559780,11360,11360,11360,11360,0
|
|
20250326,114100,29559780,11360,11360,11360,11360,0
|
|
20250326,114000,29559780,11360,11360,11360,11360,0
|
|
20250326,113900,29559780,11360,11360,11360,11360,0
|
|
20250326,113800,29559780,11360,11360,11360,11360,0
|
|
20250326,113700,29559780,11360,11360,11360,11360,0
|
|
20250326,113600,29559780,11360,11360,11360,11360,0
|
|
20250326,113500,29559780,11360,11360,11360,11360,0
|
|
20250326,113400,29559780,11360,11360,11360,11360,1
|
|
20250326,113300,29548420,11360,11360,11360,11360,0
|
|
20250326,113200,29548420,11360,11360,11360,11360,0
|
|
20250326,113100,29548420,11360,11360,11360,11360,0
|
|
20250326,113000,29548420,11360,11360,11360,11360,0
|
|
20250326,112900,29548420,11360,11360,11360,11360,0
|
|
20250326,112800,29548420,11360,11360,11360,11360,0
|
|
20250326,112700,29548420,11360,11360,11360,11360,0
|
|
20250326,112600,29548420,11360,11360,11360,11360,0
|
|
20250326,112500,29548420,11360,11360,11360,11360,0
|
|
20250326,112400,29548420,11360,11360,11360,11360,156
|
|
20250326,112300,27776260,11350,11340,11350,11340,428
|
|
20250326,112200,22921870,11340,11340,11340,11340,298
|
|
20250326,112100,19542550,11340,11340,11340,11340,0
|
|
20250326,112000,19542550,11340,11340,11340,11340,0
|
|
20250326,111900,19542550,11340,11340,11340,11340,0
|
|
20250326,111800,19542550,11340,11340,11340,11340,0
|
|
20250326,111700,19542550,11340,11340,11340,11340,0
|
|
20250326,111600,19542550,11340,11370,11370,11340,1114
|
|
20250326,111500,6902650,11350,11350,11350,11350,0
|
|
20250326,111400,6902650,11350,11350,11350,11350,0
|
|
20250326,111300,6902650,11350,11350,11350,11350,0
|
|
20250326,111200,6902650,11350,11350,11350,11350,286
|
|
20250326,111100,3656550,11350,11350,11350,11350,0
|
|
20250326,111000,3656550,11350,11350,11350,11350,0
|
|
20250326,110900,3656550,11350,11350,11350,11350,0
|
|
20250326,110800,3656550,11350,11350,11350,11350,0
|
|
20250326,110700,3656550,11350,11350,11350,11350,0
|
|
20250326,110600,3656550,11350,11350,11350,11350,0
|
|
20250326,110500,3656550,11350,11350,11350,11350,0
|
|
20250326,110400,3656550,11350,11350,11350,11350,0
|
|
20250326,110300,3656550,11350,11350,11350,11350,0
|
|
20250326,110200,3656550,11350,11350,11350,11350,0
|
|
20250326,110100,3656550,11350,11350,11350,11350,0
|
|
20250326,110000,3656550,11350,11350,11350,11350,1
|
|
20250326,105900,3645200,11350,11350,11350,11350,0
|
|
20250326,105800,3645200,11350,11350,11350,11350,5
|
|
20250326,105700,3588450,11350,11350,11350,11350,0
|
|
20250326,105600,3588450,11350,11360,11370,11350,153
|
|
20250326,105500,1849570,11360,11360,11360,11360,1
|
|
20250326,105400,1838210,11360,11360,11360,11360,0
|
|
20250326,105300,1838210,11360,11360,11360,11360,0
|
|
20250326,105200,1838210,11360,11360,11360,11360,0
|
|
20250326,105100,1838210,11360,11360,11360,11360,0
|
|
20250326,105000,1838210,11360,11360,11360,11360,4
|
|
20250326,104900,1792770,11350,11350,11350,11350,0
|
|
20250326,104800,1792770,11350,11350,11350,11350,0
|
|
20250326,104700,1792770,11350,11350,11350,11350,0
|
|
20250326,104600,1792770,11350,11350,11350,11350,0
|
|
20250326,104500,1792770,11350,11350,11350,11350,0
|
|
20250326,104400,1792770,11350,11350,11350,11350,0
|
|
20250326,104300,1792770,11350,11350,11350,11350,0
|
|
20250326,104200,1792770,11350,11350,11350,11350,0
|
|
20250326,104100,1792770,11350,11350,11350,11350,0
|
|
20250326,104000,1792770,11350,11350,11350,11350,0
|
|
20250326,103900,1792770,11350,11350,11350,11350,0
|
|
20250326,103800,1792770,11350,11350,11350,11350,0
|
|
20250326,103700,1792770,11350,11350,11350,11350,1
|
|
20250326,103600,1781420,11350,11350,11350,11350,0
|
|
20250326,103500,1781420,11350,11350,11350,11350,0
|
|
20250326,103400,1781420,11350,11350,11350,11350,1
|
|
20250326,103300,1770070,11340,11340,11340,11340,0
|
|
20250326,103200,1770070,11340,11340,11340,11340,0
|
|
20250326,103100,1770070,11340,11340,11340,11340,0
|
|
20250326,103000,1770070,11340,11340,11340,11340,0
|
|
20250326,102900,1770070,11340,11340,11340,11340,0
|
|
20250326,102800,1770070,11340,11340,11340,11340,2
|
|
20250326,102700,1747390,11340,11340,11340,11340,0
|
|
20250326,102600,1747390,11340,11340,11340,11340,1
|
|
20250326,102500,1736050,11330,11340,11340,11330,8
|
|
20250326,102400,1645370,11330,11330,11340,11320,28
|
|
20250326,102300,1328100,11330,11340,11340,11330,3
|
|
20250326,102200,1294100,11350,11350,11350,11350,0
|
|
20250326,102100,1294100,11350,11350,11350,11350,0
|
|
20250326,102000,1294100,11350,11350,11350,11350,0
|
|
20250326,101900,1294100,11350,11350,11350,11350,0
|
|
20250326,101800,1294100,11350,11350,11350,11350,0
|
|
20250326,101700,1294100,11350,11350,11350,11350,0
|
|
20250326,101600,1294100,11350,11350,11350,11350,0
|
|
20250326,101500,1294100,11350,11350,11350,11350,0
|
|
20250326,101400,1294100,11350,11350,11350,11350,0
|
|
20250326,101300,1294100,11350,11350,11350,11350,0
|
|
20250326,101200,1294100,11350,11350,11350,11350,0
|
|
20250326,101100,1294100,11350,11350,11350,11350,0
|
|
20250326,101000,1294100,11350,11350,11350,11350,0
|
|
20250326,100900,1294100,11350,11350,11350,11350,0
|
|
20250326,100800,1294100,11350,11350,11350,11350,0
|
|
20250326,100700,1294100,11350,11350,11350,11350,0
|
|
20250326,100600,1294100,11350,11350,11350,11350,0
|
|
20250326,100500,1294100,11350,11350,11350,11350,0
|
|
20250326,100400,1294100,11350,11350,11350,11350,0
|
|
20250326,100300,1294100,11350,11350,11350,11350,0
|
|
20250326,100200,1294100,11350,11350,11350,11350,0
|
|
20250326,100100,1294100,11350,11350,11350,11350,0
|
|
20250326,100000,1294100,11350,11350,11350,11350,0
|
|
20250326,095900,1294100,11350,11350,11350,11350,0
|
|
20250326,095800,1294100,11350,11350,11350,11350,0
|
|
20250326,095700,1294100,11350,11350,11350,11350,0
|
|
20250326,095600,1294100,11350,11350,11350,11350,0
|
|
20250326,095500,1294100,11350,11350,11350,11350,0
|
|
20250326,095400,1294100,11350,11350,11350,11350,97
|
|
20250326,095300,193150,11360,11360,11360,11360,0
|
|
20250326,095200,193150,11360,11360,11360,11360,0
|
|
20250326,095100,193150,11360,11360,11360,11360,0
|
|
20250326,095000,193150,11360,11360,11360,11360,0
|
|
20250326,094900,193150,11360,11360,11360,11360,0
|
|
20250326,094800,193150,11360,11360,11360,11360,0
|
|
20250326,094700,193150,11360,11360,11360,11360,1
|
|
20250326,094600,181790,11360,11360,11360,11360,0
|
|
20250326,094500,181790,11360,11360,11360,11360,1
|
|
20250326,094400,170430,11360,11360,11360,11360,0
|
|
20250326,094300,170430,11360,11360,11360,11360,0
|
|
20250326,094200,170430,11360,11360,11360,11360,0
|
|
20250326,094100,170430,11360,11360,11360,11360,0
|
|
20250326,094000,170430,11360,11360,11360,11360,0
|
|
20250326,093900,170430,11360,11360,11360,11360,0
|
|
20250326,093800,170430,11360,11360,11360,11360,0
|
|
20250326,093700,170430,11360,11360,11360,11360,1
|
|
20250326,093600,159070,11360,11370,11370,11350,4
|
|
20250326,093500,113630,11370,11370,11370,11370,0
|
|
20250326,093400,113630,11370,11370,11370,11370,0
|
|
20250326,093300,113630,11370,11370,11370,11370,0
|
|
20250326,093200,113630,11370,11370,11370,11370,0
|
|
20250326,093100,113630,11370,11370,11370,11370,0
|
|
20250326,093000,113630,11370,11370,11370,11370,0
|
|
20250326,092900,113630,11370,11370,11370,11370,0
|
|
20250326,092800,113630,11370,11370,11370,11370,0
|
|
20250326,092700,113630,11370,11370,11370,11370,0
|
|
20250326,092600,113630,11370,11370,11370,11370,0
|
|
20250326,092500,113630,11370,11370,11370,11370,0
|
|
20250326,092400,113630,11370,11370,11370,11370,0
|
|
20250326,092300,113630,11370,11370,11370,11370,0
|
|
20250326,092200,113630,11370,11370,11370,11370,0
|
|
20250326,092100,113630,11370,11370,11370,11370,0
|
|
20250326,092000,113630,11370,11370,11370,11370,0
|
|
20250326,091900,113630,11370,11370,11370,11370,0
|
|
20250326,091800,113630,11370,11370,11370,11370,0
|
|
20250326,091700,113630,11370,11370,11370,11370,1
|
|
20250326,091600,102260,11370,11360,11370,11360,2
|
|
20250326,091500,79530,11360,11360,11360,11360,0
|
|
20250326,091400,79530,11360,11360,11360,11360,0
|
|
20250326,091300,79530,11360,11360,11360,11360,0
|
|
20250326,091200,79530,11360,11360,11360,11360,0
|
|
20250326,091100,79530,11360,11360,11360,11360,0
|
|
20250326,091000,79530,11360,11360,11360,11360,0
|
|
20250326,090900,79530,11360,11360,11360,11360,0
|
|
20250326,090800,79530,11360,11360,11360,11360,0
|
|
20250326,090700,79530,11360,11360,11360,11360,5
|
|
20250326,090600,22730,11370,11370,11370,11370,0
|
|
20250326,090500,22730,11370,11370,11370,11370,0
|
|
20250326,090400,22730,11370,11370,11370,11370,0
|
|
20250326,090300,22730,11370,11370,11370,11370,0
|
|
20250326,090200,22730,11370,11370,11370,11370,1
|
|
20250326,090100,11360,11360,11360,11360,11360,0
|
|
20250326,090000,11360,11360,11360,11360,11360,1
|