648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194500,58065790,6070,6070,6070,6070,208
|
|
20240329,194400,58065790,6070,6070,6070,6070,0
|
|
20240329,194300,58065790,6070,6070,6070,6070,0
|
|
20240329,194200,58065790,6070,6070,6070,6070,0
|
|
20240329,194100,58065790,6070,6070,6070,6070,0
|
|
20240329,194000,58065790,6070,6070,6070,6070,0
|
|
20240329,193900,58065790,6070,6070,6070,6070,0
|
|
20240329,193800,58065790,6070,6070,6070,6070,0
|
|
20240329,193700,58065790,6070,6070,6070,6070,0
|
|
20240329,193600,58065790,6070,6070,6070,6070,0
|
|
20240329,193500,58065790,6070,6070,6070,6070,0
|
|
20240329,193400,58065790,6070,6070,6070,6070,0
|
|
20240329,193300,58065790,6070,6070,6070,6070,0
|
|
20240329,193200,58065790,6070,6070,6070,6070,0
|
|
20240329,193100,58065790,6070,6070,6070,6070,0
|
|
20240329,193000,58065790,6070,6070,6070,6070,0
|
|
20240329,192900,58065790,6070,6070,6070,6070,0
|
|
20240329,192800,58065790,6070,6070,6070,6070,0
|
|
20240329,192700,58065790,6070,6070,6070,6070,0
|
|
20240329,192600,58065790,6070,6070,6070,6070,0
|
|
20240329,192500,58065790,6070,6070,6070,6070,0
|
|
20240329,192400,58065790,6070,6070,6070,6070,0
|
|
20240329,192300,58065790,6070,6070,6070,6070,0
|
|
20240329,192200,58065790,6070,6070,6070,6070,0
|
|
20240329,192100,58065790,6070,6070,6070,6070,0
|
|
20240329,192000,58065790,6070,6070,6070,6070,0
|
|
20240329,191900,58065790,6070,6070,6070,6070,0
|
|
20240329,191800,58065790,6070,6070,6070,6070,0
|
|
20240329,191700,58065790,6070,6070,6070,6070,0
|
|
20240329,191600,58065790,6070,6070,6070,6070,0
|
|
20240329,191500,58065790,6070,6070,6070,6070,208
|
|
20240329,191400,58065790,6070,6070,6070,6070,0
|
|
20240329,191300,58065790,6070,6070,6070,6070,0
|
|
20240329,191200,58065790,6070,6070,6070,6070,0
|
|
20240329,191100,58065790,6070,6070,6070,6070,0
|
|
20240329,191000,58065790,6070,6070,6070,6070,0
|
|
20240329,190900,58065790,6070,6070,6070,6070,0
|
|
20240329,190800,58065790,6070,6070,6070,6070,0
|
|
20240329,190700,58065790,6070,6070,6070,6070,0
|
|
20240329,190600,58065790,6070,6070,6070,6070,0
|
|
20240329,190500,58065790,6070,6070,6070,6070,0
|
|
20240329,190400,58065790,6070,6070,6070,6070,0
|
|
20240329,190300,58065790,6070,6070,6070,6070,0
|
|
20240329,190200,58065790,6070,6070,6070,6070,0
|
|
20240329,190100,58065790,6070,6070,6070,6070,0
|
|
20240329,190000,58065790,6070,6070,6070,6070,0
|
|
20240329,185900,58065790,6070,6070,6070,6070,0
|
|
20240329,185800,58065790,6070,6070,6070,6070,0
|
|
20240329,185700,58065790,6070,6070,6070,6070,0
|
|
20240329,185600,58065790,6070,6070,6070,6070,0
|
|
20240329,185500,58065790,6070,6070,6070,6070,0
|
|
20240329,185400,58065790,6070,6070,6070,6070,0
|
|
20240329,185300,58065790,6070,6070,6070,6070,0
|
|
20240329,185200,58065790,6070,6070,6070,6070,0
|
|
20240329,185100,58065790,6070,6070,6070,6070,0
|
|
20240329,185000,58065790,6070,6070,6070,6070,0
|
|
20240329,184900,58065790,6070,6070,6070,6070,0
|
|
20240329,184800,58065790,6070,6070,6070,6070,0
|
|
20240329,184700,58065790,6070,6070,6070,6070,0
|
|
20240329,184600,58065790,6070,6070,6070,6070,0
|
|
20240329,184500,58065790,6070,6070,6070,6070,208
|
|
20240329,184400,58065790,6070,6070,6070,6070,0
|
|
20240329,184300,58065790,6070,6070,6070,6070,0
|
|
20240329,184200,58065790,6070,6070,6070,6070,0
|
|
20240329,184100,58065790,6070,6070,6070,6070,0
|
|
20240329,184000,58065790,6070,6070,6070,6070,0
|
|
20240329,183900,58065790,6070,6070,6070,6070,0
|
|
20240329,183800,58065790,6070,6070,6070,6070,0
|
|
20240329,183700,58065790,6070,6070,6070,6070,0
|
|
20240329,183600,58065790,6070,6070,6070,6070,0
|
|
20240329,183500,58065790,6070,6070,6070,6070,0
|
|
20240329,183400,58065790,6070,6070,6070,6070,0
|
|
20240329,183300,58065790,6070,6070,6070,6070,0
|
|
20240329,183200,58065790,6070,6070,6070,6070,0
|
|
20240329,183100,58065790,6070,6070,6070,6070,0
|
|
20240329,183000,58065790,6070,6070,6070,6070,0
|
|
20240329,182900,58065790,6070,6070,6070,6070,0
|
|
20240329,182800,58065790,6070,6070,6070,6070,0
|
|
20240329,182700,58065790,6070,6070,6070,6070,0
|
|
20240329,182600,58065790,6070,6070,6070,6070,0
|
|
20240329,182500,58065790,6070,6070,6070,6070,0
|
|
20240329,182400,58065790,6070,6070,6070,6070,0
|
|
20240329,182300,58065790,6070,6070,6070,6070,0
|
|
20240329,182200,58065790,6070,6070,6070,6070,0
|
|
20240329,182100,58065790,6070,6070,6070,6070,0
|
|
20240329,182000,58065790,6070,6070,6070,6070,0
|
|
20240329,181900,58065790,6070,6070,6070,6070,0
|
|
20240329,181800,58065790,6070,6070,6070,6070,0
|
|
20240329,181700,58065790,6070,6070,6070,6070,0
|
|
20240329,181600,58065790,6070,6070,6070,6070,0
|
|
20240329,181500,58065790,6070,6070,6070,6070,208
|
|
20240329,181400,58065790,6070,6070,6070,6070,0
|
|
20240329,181300,58065790,6070,6070,6070,6070,0
|
|
20240329,181200,58065790,6070,6070,6070,6070,0
|
|
20240329,181100,58065790,6070,6070,6070,6070,0
|
|
20240329,181000,58065790,6070,6070,6070,6070,0
|
|
20240329,180900,58065790,6070,6070,6070,6070,0
|
|
20240329,180800,58065790,6070,6070,6070,6070,0
|
|
20240329,180700,58065790,6070,6070,6070,6070,0
|
|
20240329,180600,58065790,6070,6070,6070,6070,0
|
|
20240329,180500,58065790,6070,6070,6070,6070,0
|
|
20240329,180400,58065790,6070,6070,6070,6070,0
|
|
20240329,180300,58065790,6070,6070,6070,6070,0
|
|
20240329,180200,58065790,6070,6070,6070,6070,0
|
|
20240329,180100,58065790,6070,6070,6070,6070,0
|
|
20240329,180000,58065790,6070,6070,6070,6070,0
|
|
20240329,175900,58065790,6070,6070,6070,6070,0
|
|
20240329,175800,58065790,6070,6070,6070,6070,0
|
|
20240329,175700,58065790,6070,6070,6070,6070,0
|
|
20240329,175600,58065790,6070,6070,6070,6070,0
|
|
20240329,175500,58065790,6070,6070,6070,6070,0
|
|
20240329,175400,58065790,6070,6070,6070,6070,0
|
|
20240329,175300,58065790,6070,6070,6070,6070,0
|
|
20240329,175200,58065790,6070,6070,6070,6070,0
|
|
20240329,175100,58065790,6070,6070,6070,6070,0
|
|
20240329,175000,58065790,6070,6070,6070,6070,0
|
|
20240329,174900,58065790,6070,6070,6070,6070,0
|
|
20240329,174800,58065790,6070,6070,6070,6070,0
|
|
20240329,174700,58065790,6070,6070,6070,6070,0
|
|
20240329,174600,58065790,6070,6070,6070,6070,0
|
|
20240329,174500,58065790,6070,6070,6070,6070,208
|
|
20240329,174400,58065790,6070,6070,6070,6070,0
|
|
20240329,174300,58065790,6070,6070,6070,6070,0
|
|
20240329,174200,58065790,6070,6070,6070,6070,0
|
|
20240329,174100,58065790,6070,6070,6070,6070,0
|
|
20240329,174000,58065790,6070,6070,6070,6070,0
|
|
20240329,173900,58065790,6070,6070,6070,6070,0
|
|
20240329,173800,58065790,6070,6070,6070,6070,0
|
|
20240329,173700,58065790,6070,6070,6070,6070,0
|
|
20240329,173600,58065790,6070,6070,6070,6070,0
|
|
20240329,173500,58065790,6070,6070,6070,6070,0
|
|
20240329,173400,58065790,6070,6070,6070,6070,0
|
|
20240329,173300,58065790,6070,6070,6070,6070,0
|
|
20240329,173200,58065790,6070,6070,6070,6070,0
|
|
20240329,173100,58065790,6070,6070,6070,6070,0
|
|
20240329,173000,58065790,6070,6070,6070,6070,0
|
|
20240329,172900,58065790,6070,6070,6070,6070,0
|
|
20240329,172800,58065790,6070,6070,6070,6070,0
|
|
20240329,172700,58065790,6070,6070,6070,6070,0
|
|
20240329,172600,58065790,6070,6070,6070,6070,0
|
|
20240329,172500,58065790,6070,6070,6070,6070,0
|
|
20240329,172400,58065790,6070,6070,6070,6070,0
|
|
20240329,172300,58065790,6070,6070,6070,6070,0
|
|
20240329,172200,58065790,6070,6070,6070,6070,0
|
|
20240329,172100,58065790,6070,6070,6070,6070,0
|
|
20240329,172000,58065790,6070,6070,6070,6070,0
|
|
20240329,171900,58065790,6070,6070,6070,6070,0
|
|
20240329,171800,58065790,6070,6070,6070,6070,0
|
|
20240329,171700,58065790,6070,6070,6070,6070,0
|
|
20240329,171600,58065790,6070,6070,6070,6070,0
|
|
20240329,171500,58065790,6070,6070,6070,6070,208
|
|
20240329,171400,58065790,6070,6070,6070,6070,0
|
|
20240329,171300,58065790,6070,6070,6070,6070,0
|
|
20240329,171200,58065790,6070,6070,6070,6070,0
|
|
20240329,171100,58065790,6070,6070,6070,6070,0
|
|
20240329,171000,58065790,6070,6070,6070,6070,0
|
|
20240329,170900,58065790,6070,6070,6070,6070,0
|
|
20240329,170800,58065790,6070,6070,6070,6070,0
|
|
20240329,170700,58065790,6070,6070,6070,6070,0
|
|
20240329,170600,58065790,6070,6070,6070,6070,0
|
|
20240329,170500,58065790,6070,6070,6070,6070,0
|
|
20240329,170400,58065790,6070,6070,6070,6070,0
|
|
20240329,170300,58065790,6070,6070,6070,6070,0
|
|
20240329,170200,58065790,6070,6070,6070,6070,0
|
|
20240329,170100,58065790,6070,6070,6070,6070,0
|
|
20240329,170000,58065790,6070,6070,6070,6070,0
|
|
20240329,165900,58065790,6070,6070,6070,6070,0
|
|
20240329,165800,58065790,6070,6070,6070,6070,0
|
|
20240329,165700,58065790,6070,6070,6070,6070,0
|
|
20240329,165600,58065790,6070,6070,6070,6070,0
|
|
20240329,165500,58065790,6070,6070,6070,6070,0
|
|
20240329,165400,58065790,6070,6070,6070,6070,0
|
|
20240329,165300,58065790,6070,6070,6070,6070,0
|
|
20240329,165200,58065790,6070,6070,6070,6070,0
|
|
20240329,165100,58065790,6070,6070,6070,6070,0
|
|
20240329,165000,58065790,6070,6070,6070,6070,0
|
|
20240329,164900,58065790,6070,6070,6070,6070,0
|
|
20240329,164800,58065790,6070,6070,6070,6070,0
|
|
20240329,164700,58065790,6070,6070,6070,6070,0
|
|
20240329,164600,58065790,6070,6070,6070,6070,0
|
|
20240329,164500,58065790,6070,6070,6070,6070,208
|
|
20240329,164400,58065790,6070,6070,6070,6070,0
|
|
20240329,164300,58065790,6070,6070,6070,6070,0
|
|
20240329,164200,58065790,6070,6070,6070,6070,0
|
|
20240329,164100,58065790,6070,6070,6070,6070,0
|
|
20240329,164000,58065790,6070,6070,6070,6070,0
|
|
20240329,163900,58065790,6070,6070,6070,6070,0
|
|
20240329,163800,58065790,6070,6070,6070,6070,0
|
|
20240329,163700,58065790,6070,6070,6070,6070,0
|
|
20240329,163600,58065790,6070,6070,6070,6070,0
|
|
20240329,163500,58065790,6070,6070,6070,6070,0
|
|
20240329,163400,58065790,6070,6070,6070,6070,0
|
|
20240329,163300,58065790,6070,6070,6070,6070,0
|
|
20240329,163200,58065790,6070,6070,6070,6070,0
|
|
20240329,163100,58065790,6070,6070,6070,6070,0
|
|
20240329,163000,58065790,6070,6070,6070,6070,0
|
|
20240329,162900,58065790,6070,6070,6070,6070,0
|
|
20240329,162800,58065790,6070,6070,6070,6070,0
|
|
20240329,162700,58065790,6070,6070,6070,6070,0
|
|
20240329,162600,58065790,6070,6070,6070,6070,0
|
|
20240329,162500,58065790,6070,6070,6070,6070,0
|
|
20240329,162400,58065790,6070,6070,6070,6070,0
|
|
20240329,162300,58065790,6070,6070,6070,6070,0
|
|
20240329,162200,58065790,6070,6070,6070,6070,0
|
|
20240329,162100,58065790,6070,6070,6070,6070,0
|
|
20240329,162000,58065790,6070,6070,6070,6070,0
|
|
20240329,161900,58065790,6070,6070,6070,6070,0
|
|
20240329,161800,58065790,6070,6070,6070,6070,0
|
|
20240329,161700,58065790,6070,6070,6070,6070,0
|
|
20240329,161600,58065790,6070,6070,6070,6070,0
|
|
20240329,161500,58065790,6070,6070,6070,6070,208
|
|
20240329,161400,58065790,6070,6070,6070,6070,0
|
|
20240329,161300,58065790,6070,6070,6070,6070,0
|
|
20240329,161200,58065790,6070,6070,6070,6070,0
|
|
20240329,161100,58065790,6070,6070,6070,6070,0
|
|
20240329,161000,58065790,6070,6070,6070,6070,0
|
|
20240329,160900,58065790,6070,6070,6070,6070,0
|
|
20240329,160800,58065790,6070,6070,6070,6070,0
|
|
20240329,160700,58065790,6070,6070,6070,6070,0
|
|
20240329,160600,58065790,6070,6070,6070,6070,0
|
|
20240329,160500,58065790,6070,6070,6070,6070,0
|
|
20240329,160400,58065790,6070,6070,6070,6070,0
|
|
20240329,160300,58065790,6070,6070,6070,6070,0
|
|
20240329,160200,58065790,6070,6070,6070,6070,0
|
|
20240329,160100,58065790,6070,6070,6070,6070,0
|
|
20240329,160000,58065790,6070,6070,6070,6070,0
|
|
20240329,155900,58065790,6070,6070,6070,6070,0
|
|
20240329,155800,58065790,6070,6070,6070,6070,0
|
|
20240329,155700,58065790,6070,6070,6070,6070,0
|
|
20240329,155600,58065790,6070,6070,6070,6070,0
|
|
20240329,155500,58065790,6070,6070,6070,6070,0
|
|
20240329,155400,58065790,6070,6070,6070,6070,0
|
|
20240329,155300,58065790,6070,6070,6070,6070,0
|
|
20240329,155200,58065790,6070,6070,6070,6070,0
|
|
20240329,155100,58065790,6070,6070,6070,6070,0
|
|
20240329,155000,58065790,6070,6070,6070,6070,0
|
|
20240329,154900,58065790,6070,6070,6070,6070,0
|
|
20240329,154800,58065790,6070,6070,6070,6070,0
|
|
20240329,154700,58065790,6070,6070,6070,6070,0
|
|
20240329,154600,58065790,6070,6070,6070,6070,0
|
|
20240329,154500,58065790,6070,6070,6070,6070,208
|
|
20240329,154400,58065790,6070,6070,6070,6070,0
|
|
20240329,154300,58065790,6070,6070,6070,6070,0
|
|
20240329,154200,58065790,6070,6070,6070,6070,0
|
|
20240329,154100,58065790,6070,6070,6070,6070,0
|
|
20240329,154000,58065790,6070,6070,6070,6070,0
|
|
20240329,153900,58065790,6070,6070,6070,6070,0
|
|
20240329,153800,58065790,6070,6070,6070,6070,0
|
|
20240329,153700,58065790,6070,6070,6070,6070,0
|
|
20240329,153600,58065790,6070,6070,6070,6070,0
|
|
20240329,153500,58065790,6070,6070,6070,6070,0
|
|
20240329,153400,58065790,6070,6070,6070,6070,0
|
|
20240329,153300,58065790,6070,6070,6070,6070,0
|
|
20240329,153200,58065790,6070,6070,6070,6070,0
|
|
20240329,153100,58065790,6070,6070,6070,6070,0
|
|
20240329,153000,58065790,6070,6070,6070,6070,208
|
|
20240329,152900,56803230,6070,6070,6070,6070,0
|
|
20240329,152800,56803230,6070,6070,6070,6070,0
|
|
20240329,152700,56803230,6070,6070,6070,6070,0
|
|
20240329,152600,56803230,6070,6070,6070,6070,0
|
|
20240329,152500,56803230,6070,6070,6070,6070,0
|
|
20240329,152400,56803230,6070,6070,6070,6070,0
|
|
20240329,152300,56803230,6070,6070,6070,6070,0
|
|
20240329,152200,56803230,6070,6070,6070,6070,0
|
|
20240329,152100,56803230,6070,6070,6070,6070,0
|
|
20240329,152000,56803230,6070,6070,6070,6070,0
|
|
20240329,151900,56803230,6070,6070,6070,6070,0
|
|
20240329,151800,56803230,6070,6070,6070,6070,0
|
|
20240329,151700,56803230,6070,6070,6070,6070,0
|
|
20240329,151600,56803230,6070,6070,6070,6070,0
|
|
20240329,151500,56803230,6070,6070,6070,6070,0
|
|
20240329,151400,56803230,6070,6070,6070,6070,0
|
|
20240329,151300,56803230,6070,6070,6070,6070,0
|
|
20240329,151200,56803230,6070,6030,6080,6030,1003
|
|
20240329,151100,50724300,6000,6000,6000,6000,0
|
|
20240329,151000,50724300,6000,6000,6000,6000,0
|
|
20240329,150900,50724300,6000,6000,6000,6000,31
|
|
20240329,150800,50538300,6050,6050,6050,6050,0
|
|
20240329,150700,50538300,6050,6050,6050,6050,0
|
|
20240329,150600,50538300,6050,6050,6050,6050,0
|
|
20240329,150500,50538300,6050,6050,6050,6050,0
|
|
20240329,150400,50538300,6050,6050,6050,6050,0
|
|
20240329,150300,50538300,6050,6050,6050,6050,0
|
|
20240329,150200,50538300,6050,6050,6050,6050,0
|
|
20240329,150100,50538300,6050,6050,6050,6050,0
|
|
20240329,150000,50538300,6050,6050,6050,6050,0
|
|
20240329,145900,50538300,6050,6050,6050,6050,0
|
|
20240329,145800,50538300,6050,6050,6050,6050,0
|
|
20240329,145700,50538300,6050,6050,6050,6050,0
|
|
20240329,145600,50538300,6050,6050,6050,6050,0
|
|
20240329,145500,50538300,6050,6050,6050,6050,0
|
|
20240329,145400,50538300,6050,6050,6050,6050,1
|
|
20240329,145300,50532250,6030,6030,6030,6030,83
|
|
20240329,145200,50031760,6000,6000,6000,6000,0
|
|
20240329,145100,50031760,6000,6000,6000,6000,100
|
|
20240329,145000,49431760,6010,6010,6010,6010,10
|
|
20240329,144900,49371660,6030,6030,6030,6030,0
|
|
20240329,144800,49371660,6030,6030,6030,6030,0
|
|
20240329,144700,49371660,6030,6030,6030,6030,0
|
|
20240329,144600,49371660,6030,6030,6030,6030,0
|
|
20240329,144500,49371660,6030,6030,6030,6030,1
|
|
20240329,144400,49365630,6010,6010,6010,6010,3
|
|
20240329,144300,49347600,6010,6010,6010,6010,11
|
|
20240329,144200,49281490,6000,6000,6000,6000,0
|
|
20240329,144100,49281490,6000,6000,6000,6000,0
|
|
20240329,144000,49281490,6000,6000,6000,6000,0
|
|
20240329,143900,49281490,6000,6000,6000,6000,0
|
|
20240329,143800,49281490,6000,6030,6030,6000,1500
|
|
20240329,143700,40275390,6030,6030,6030,6030,0
|
|
20240329,143600,40275390,6030,6030,6030,6030,0
|
|
20240329,143500,40275390,6030,6030,6030,6030,0
|
|
20240329,143400,40275390,6030,6030,6030,6030,0
|
|
20240329,143300,40275390,6030,6030,6030,6030,0
|
|
20240329,143200,40275390,6030,6030,6030,6030,0
|
|
20240329,143100,40275390,6030,6030,6030,6030,0
|
|
20240329,143000,40275390,6030,6030,6030,6030,0
|
|
20240329,142900,40275390,6030,6030,6030,6030,0
|
|
20240329,142800,40275390,6030,6030,6030,6030,0
|
|
20240329,142700,40275390,6030,6030,6030,6030,0
|
|
20240329,142600,40275390,6030,6030,6030,6030,0
|
|
20240329,142500,40275390,6030,6030,6030,6030,0
|
|
20240329,142400,40275390,6030,6030,6030,6030,10
|
|
20240329,142300,40215090,6070,6070,6070,6070,0
|
|
20240329,142200,40215090,6070,6070,6070,6070,0
|
|
20240329,142100,40215090,6070,6070,6070,6070,0
|
|
20240329,142000,40215090,6070,6070,6070,6070,0
|
|
20240329,141900,40215090,6070,6070,6070,6070,0
|
|
20240329,141800,40215090,6070,6070,6070,6070,0
|
|
20240329,141700,40215090,6070,6070,6070,6070,0
|
|
20240329,141600,40215090,6070,6070,6070,6070,0
|
|
20240329,141500,40215090,6070,6070,6070,6070,0
|
|
20240329,141400,40215090,6070,6070,6070,6070,0
|
|
20240329,141300,40215090,6070,6070,6070,6070,0
|
|
20240329,141200,40215090,6070,6070,6070,6070,0
|
|
20240329,141100,40215090,6070,6070,6070,6070,0
|
|
20240329,141000,40215090,6070,6070,6070,6070,0
|
|
20240329,140900,40215090,6070,6070,6070,6070,0
|
|
20240329,140800,40215090,6070,6070,6070,6070,0
|
|
20240329,140700,40215090,6070,6070,6070,6070,0
|
|
20240329,140600,40215090,6070,6070,6070,6070,0
|
|
20240329,140500,40215090,6070,6070,6070,6070,0
|
|
20240329,140400,40215090,6070,6070,6070,6070,0
|
|
20240329,140300,40215090,6070,6070,6070,6070,0
|
|
20240329,140200,40215090,6070,6070,6070,6070,0
|
|
20240329,140100,40215090,6070,6070,6070,6070,0
|
|
20240329,140000,40215090,6070,6070,6070,6070,0
|
|
20240329,135900,40215090,6070,6070,6070,6070,0
|
|
20240329,135800,40215090,6070,6070,6070,6070,0
|
|
20240329,135700,40215090,6070,6070,6070,6070,0
|
|
20240329,135600,40215090,6070,6070,6070,6070,0
|
|
20240329,135500,40215090,6070,6070,6070,6070,0
|
|
20240329,135400,40215090,6070,6070,6070,6070,0
|
|
20240329,135300,40215090,6070,6070,6070,6070,0
|
|
20240329,135200,40215090,6070,6070,6070,6070,0
|
|
20240329,135100,40215090,6070,6070,6070,6070,0
|
|
20240329,135000,40215090,6070,6070,6070,6070,0
|
|
20240329,134900,40215090,6070,6070,6070,6070,0
|
|
20240329,134800,40215090,6070,6070,6070,6070,0
|
|
20240329,134700,40215090,6070,6070,6070,6070,0
|
|
20240329,134600,40215090,6070,6070,6070,6070,0
|
|
20240329,134500,40215090,6070,6070,6070,6070,0
|
|
20240329,134400,40215090,6070,6070,6070,6070,0
|
|
20240329,134300,40215090,6070,6070,6070,6070,0
|
|
20240329,134200,40215090,6070,6070,6070,6070,0
|
|
20240329,134100,40215090,6070,6070,6070,6070,0
|
|
20240329,134000,40215090,6070,6070,6070,6070,0
|
|
20240329,133900,40215090,6070,6070,6070,6070,0
|
|
20240329,133800,40215090,6070,6070,6070,6070,0
|
|
20240329,133700,40215090,6070,6070,6070,6070,0
|
|
20240329,133600,40215090,6070,6070,6070,6070,0
|
|
20240329,133500,40215090,6070,6070,6070,6070,0
|
|
20240329,133400,40215090,6070,6070,6070,6070,0
|
|
20240329,133300,40215090,6070,6070,6070,6070,17
|
|
20240329,133200,40111900,6070,6070,6070,6070,0
|
|
20240329,133100,40111900,6070,6070,6070,6070,0
|
|
20240329,133000,40111900,6070,6070,6070,6070,0
|
|
20240329,132900,40111900,6070,6070,6070,6070,0
|
|
20240329,132800,40111900,6070,6070,6070,6070,0
|
|
20240329,132700,40111900,6070,6070,6070,6070,0
|
|
20240329,132600,40111900,6070,6070,6070,6070,0
|
|
20240329,132500,40111900,6070,6070,6070,6070,80
|
|
20240329,132400,39626300,6070,6070,6070,6070,0
|
|
20240329,132300,39626300,6070,6070,6070,6070,20
|
|
20240329,132200,39504900,6070,6070,6070,6070,0
|
|
20240329,132100,39504900,6070,6070,6070,6070,0
|
|
20240329,132000,39504900,6070,6070,6070,6070,0
|
|
20240329,131900,39504900,6070,6070,6070,6070,0
|
|
20240329,131800,39504900,6070,6030,6070,6030,43
|
|
20240329,131700,39245290,6000,6000,6000,6000,0
|
|
20240329,131600,39245290,6000,6000,6000,6000,0
|
|
20240329,131500,39245290,6000,6000,6000,6000,0
|
|
20240329,131400,39245290,6000,6000,6000,6000,0
|
|
20240329,131300,39245290,6000,6000,6000,6000,0
|
|
20240329,131200,39245290,6000,6040,6040,6000,717
|
|
20240329,131100,34934300,6090,6090,6090,6090,0
|
|
20240329,131000,34934300,6090,6090,6090,6090,0
|
|
20240329,130900,34934300,6090,6090,6090,6090,0
|
|
20240329,130800,34934300,6090,6090,6090,6090,0
|
|
20240329,130700,34934300,6090,6090,6090,6090,0
|
|
20240329,130600,34934300,6090,6090,6090,6090,0
|
|
20240329,130500,34934300,6090,6090,6090,6090,0
|
|
20240329,130400,34934300,6090,6090,6090,6090,0
|
|
20240329,130300,34934300,6090,6090,6090,6090,0
|
|
20240329,130200,34934300,6090,6090,6090,6090,0
|
|
20240329,130100,34934300,6090,6090,6090,6090,0
|
|
20240329,130000,34934300,6090,6040,6090,6030,57
|
|
20240329,125900,34588910,6080,6030,6080,6030,85
|
|
20240329,125800,34073560,6030,6030,6030,6030,0
|
|
20240329,125700,34073560,6030,6030,6030,6030,0
|
|
20240329,125600,34073560,6030,6030,6030,6030,0
|
|
20240329,125500,34073560,6030,6030,6030,6030,0
|
|
20240329,125400,34073560,6030,6030,6030,6030,0
|
|
20240329,125300,34073560,6030,6030,6030,6030,0
|
|
20240329,125200,34073560,6030,6030,6030,6030,0
|
|
20240329,125100,34073560,6030,6030,6030,6030,0
|
|
20240329,125000,34073560,6030,6030,6030,6030,0
|
|
20240329,124900,34073560,6030,6030,6030,6030,0
|
|
20240329,124800,34073560,6030,6030,6030,6030,0
|
|
20240329,124700,34073560,6030,6030,6030,6030,0
|
|
20240329,124600,34073560,6030,6030,6030,6030,0
|
|
20240329,124500,34073560,6030,6030,6030,6030,51
|
|
20240329,124400,33766030,6040,6050,6050,6040,31
|
|
20240329,124300,33578650,6080,6080,6080,6080,0
|
|
20240329,124200,33578650,6080,6080,6080,6080,0
|
|
20240329,124100,33578650,6080,6080,6080,6080,0
|
|
20240329,124000,33578650,6080,6080,6080,6080,0
|
|
20240329,123900,33578650,6080,6080,6080,6080,0
|
|
20240329,123800,33578650,6080,6080,6080,6080,0
|
|
20240329,123700,33578650,6080,6080,6080,6080,0
|
|
20240329,123600,33578650,6080,6080,6080,6080,0
|
|
20240329,123500,33578650,6080,6080,6080,6080,0
|
|
20240329,123400,33578650,6080,6060,6080,6060,100
|
|
20240329,123300,32972170,6040,6040,6040,6040,0
|
|
20240329,123200,32972170,6040,6040,6040,6040,0
|
|
20240329,123100,32972170,6040,6040,6040,6040,21
|
|
20240329,123000,32845330,6060,6060,6060,6060,0
|
|
20240329,122900,32845330,6060,6060,6060,6060,1
|
|
20240329,122800,32839270,6040,6040,6040,6040,0
|
|
20240329,122700,32839270,6040,6040,6040,6040,0
|
|
20240329,122600,32839270,6040,6040,6040,6040,0
|
|
20240329,122500,32839270,6040,6040,6040,6040,0
|
|
20240329,122400,32839270,6040,6040,6040,6040,1
|
|
20240329,122300,32833230,6070,6070,6070,6070,0
|
|
20240329,122200,32833230,6070,6070,6070,6070,0
|
|
20240329,122100,32833230,6070,6070,6070,6070,0
|
|
20240329,122000,32833230,6070,6070,6070,6070,0
|
|
20240329,121900,32833230,6070,6070,6070,6070,0
|
|
20240329,121800,32833230,6070,6070,6070,6070,0
|
|
20240329,121700,32833230,6070,6070,6070,6070,50
|
|
20240329,121600,32529730,6070,6070,6070,6070,0
|
|
20240329,121500,32529730,6070,6070,6070,6070,0
|
|
20240329,121400,32529730,6070,6070,6070,6070,0
|
|
20240329,121300,32529730,6070,6070,6070,6070,0
|
|
20240329,121200,32529730,6070,6070,6070,6070,0
|
|
20240329,121100,32529730,6070,6070,6070,6070,0
|
|
20240329,121000,32529730,6070,6070,6070,6070,0
|
|
20240329,120900,32529730,6070,6070,6070,6070,1
|
|
20240329,120800,32523660,6070,6070,6070,6070,0
|
|
20240329,120700,32523660,6070,6070,6070,6070,0
|
|
20240329,120600,32523660,6070,6070,6070,6070,1
|
|
20240329,120500,32517590,6080,6080,6080,6080,0
|
|
20240329,120400,32517590,6080,6080,6080,6080,0
|
|
20240329,120300,32517590,6080,6080,6080,6080,0
|
|
20240329,120200,32517590,6080,6080,6080,6080,0
|
|
20240329,120100,32517590,6080,6080,6080,6080,0
|
|
20240329,120000,32517590,6080,6080,6080,6080,0
|
|
20240329,115900,32517590,6080,6080,6080,6080,0
|
|
20240329,115800,32517590,6080,6040,6080,6040,1000
|
|
20240329,115700,26465920,6040,6040,6040,6040,1000
|
|
20240329,115600,20425920,6010,6010,6010,6010,10
|
|
20240329,115500,20365820,6020,6020,6020,6020,0
|
|
20240329,115400,20365820,6020,6020,6020,6020,0
|
|
20240329,115300,20365820,6020,6020,6020,6020,0
|
|
20240329,115200,20365820,6020,6020,6020,6020,0
|
|
20240329,115100,20365820,6020,6020,6020,6020,0
|
|
20240329,115000,20365820,6020,6020,6020,6020,0
|
|
20240329,114900,20365820,6020,6020,6020,6020,0
|
|
20240329,114800,20365820,6020,6020,6020,6020,0
|
|
20240329,114700,20365820,6020,6020,6020,6020,0
|
|
20240329,114600,20365820,6020,6020,6020,6020,0
|
|
20240329,114500,20365820,6020,6020,6020,6020,0
|
|
20240329,114400,20365820,6020,6020,6020,6020,0
|
|
20240329,114300,20365820,6020,6020,6020,6020,0
|
|
20240329,114200,20365820,6020,6020,6020,6020,0
|
|
20240329,114100,20365820,6020,6020,6020,6020,0
|
|
20240329,114000,20365820,6020,6020,6020,6020,0
|
|
20240329,113900,20365820,6020,6020,6020,6020,0
|
|
20240329,113800,20365820,6020,6020,6020,6020,0
|
|
20240329,113700,20365820,6020,6020,6020,6020,0
|
|
20240329,113600,20365820,6020,6020,6020,6020,0
|
|
20240329,113500,20365820,6020,6020,6020,6020,0
|
|
20240329,113400,20365820,6020,6020,6020,6020,0
|
|
20240329,113300,20365820,6020,6020,6020,6020,0
|
|
20240329,113200,20365820,6020,6020,6020,6020,0
|
|
20240329,113100,20365820,6020,6020,6020,6020,0
|
|
20240329,113000,20365820,6020,6020,6020,6020,0
|
|
20240329,112900,20365820,6020,6020,6020,6020,0
|
|
20240329,112800,20365820,6020,6020,6020,6020,0
|
|
20240329,112700,20365820,6020,6020,6020,6020,0
|
|
20240329,112600,20365820,6020,6020,6020,6020,0
|
|
20240329,112500,20365820,6020,6020,6020,6020,0
|
|
20240329,112400,20365820,6020,6020,6020,6020,0
|
|
20240329,112300,20365820,6020,6020,6020,6020,0
|
|
20240329,112200,20365820,6020,6020,6020,6020,0
|
|
20240329,112100,20365820,6020,6020,6020,6020,0
|
|
20240329,112000,20365820,6020,6020,6020,6020,0
|
|
20240329,111900,20365820,6020,6020,6020,6020,0
|
|
20240329,111800,20365820,6020,6020,6020,6020,0
|
|
20240329,111700,20365820,6020,6020,6020,6020,1
|
|
20240329,111600,20359800,6040,6040,6040,6040,0
|
|
20240329,111500,20359800,6040,6040,6040,6040,0
|
|
20240329,111400,20359800,6040,6040,6040,6040,0
|
|
20240329,111300,20359800,6040,6040,6040,6040,0
|
|
20240329,111200,20359800,6040,6040,6040,6040,0
|
|
20240329,111100,20359800,6040,6040,6040,6040,0
|
|
20240329,111000,20359800,6040,6040,6040,6040,0
|
|
20240329,110900,20359800,6040,6040,6040,6040,0
|
|
20240329,110800,20359800,6040,6040,6040,6040,0
|
|
20240329,110700,20359800,6040,6040,6040,6040,0
|
|
20240329,110600,20359800,6040,6040,6040,6040,0
|
|
20240329,110500,20359800,6040,6040,6040,6040,0
|
|
20240329,110400,20359800,6040,6040,6040,6040,0
|
|
20240329,110300,20359800,6040,6040,6040,6040,0
|
|
20240329,110200,20359800,6040,6040,6040,6040,0
|
|
20240329,110100,20359800,6040,6040,6040,6040,0
|
|
20240329,110000,20359800,6040,6040,6040,6040,30
|
|
20240329,105900,20178600,6040,6040,6040,6040,0
|
|
20240329,105800,20178600,6040,6040,6040,6040,0
|
|
20240329,105700,20178600,6040,6040,6040,6040,0
|
|
20240329,105600,20178600,6040,6010,6040,6000,1057
|
|
20240329,105500,13834480,6020,6020,6020,6020,756
|
|
20240329,105400,9283360,6030,6030,6030,6030,0
|
|
20240329,105300,9283360,6030,6030,6030,6030,0
|
|
20240329,105200,9283360,6030,6030,6030,6030,0
|
|
20240329,105100,9283360,6030,6030,6030,6030,0
|
|
20240329,105000,9283360,6030,6030,6030,6030,0
|
|
20240329,104900,9283360,6030,6030,6030,6030,0
|
|
20240329,104800,9283360,6030,6030,6030,6030,0
|
|
20240329,104700,9283360,6030,6030,6030,6030,0
|
|
20240329,104600,9283360,6030,6030,6030,6030,0
|
|
20240329,104500,9283360,6030,6030,6030,6030,1
|
|
20240329,104400,9277330,6020,6020,6020,6020,0
|
|
20240329,104300,9277330,6020,6020,6020,6020,300
|
|
20240329,104200,7471330,6020,6030,6030,6020,181
|
|
20240329,104100,6380890,6040,6040,6040,6040,0
|
|
20240329,104000,6380890,6040,6040,6040,6040,1
|
|
20240329,103900,6374850,6030,6030,6030,6030,0
|
|
20240329,103800,6374850,6030,6030,6030,6030,0
|
|
20240329,103700,6374850,6030,6030,6030,6030,0
|
|
20240329,103600,6374850,6030,6030,6030,6030,0
|
|
20240329,103500,6374850,6030,6030,6030,6030,1
|
|
20240329,103400,6368820,6030,6030,6030,6030,0
|
|
20240329,103300,6368820,6030,6030,6030,6030,33
|
|
20240329,103200,6169830,6030,6030,6030,6030,0
|
|
20240329,103100,6169830,6030,6030,6030,6030,0
|
|
20240329,103000,6169830,6030,6030,6030,6030,1
|
|
20240329,102900,6163800,6040,6040,6040,6040,0
|
|
20240329,102800,6163800,6040,6040,6040,6040,0
|
|
20240329,102700,6163800,6040,6040,6040,6040,0
|
|
20240329,102600,6163800,6040,6040,6040,6040,0
|
|
20240329,102500,6163800,6040,6040,6040,6040,0
|
|
20240329,102400,6163800,6040,6040,6040,6040,0
|
|
20240329,102300,6163800,6040,6040,6040,6040,0
|
|
20240329,102200,6163800,6040,6040,6040,6040,0
|
|
20240329,102100,6163800,6040,6040,6040,6040,0
|
|
20240329,102000,6163800,6040,6040,6040,6040,7
|
|
20240329,101900,6121520,6040,6040,6040,6040,0
|
|
20240329,101800,6121520,6040,6040,6040,6040,0
|
|
20240329,101700,6121520,6040,6040,6040,6040,0
|
|
20240329,101600,6121520,6040,6040,6040,6040,0
|
|
20240329,101500,6121520,6040,6040,6040,6040,1
|
|
20240329,101400,6115480,6050,6050,6050,6050,0
|
|
20240329,101300,6115480,6050,6050,6050,6050,0
|
|
20240329,101200,6115480,6050,6050,6050,6050,0
|
|
20240329,101100,6115480,6050,6050,6050,6050,0
|
|
20240329,101000,6115480,6050,6050,6050,6050,0
|
|
20240329,100900,6115480,6050,6050,6050,6050,0
|
|
20240329,100800,6115480,6050,6050,6050,6050,0
|
|
20240329,100700,6115480,6050,6050,6050,6050,0
|
|
20240329,100600,6115480,6050,6050,6050,6050,0
|
|
20240329,100500,6115480,6050,6050,6050,6050,1
|
|
20240329,100400,6109430,6050,6050,6050,6050,0
|
|
20240329,100300,6109430,6050,6050,6050,6050,1
|
|
20240329,100200,6103380,6050,6050,6050,6050,0
|
|
20240329,100100,6103380,6050,6050,6050,6050,0
|
|
20240329,100000,6103380,6050,6050,6050,6050,0
|
|
20240329,095900,6103380,6050,6050,6050,6050,1
|
|
20240329,095800,6097330,6050,6050,6050,6050,0
|
|
20240329,095700,6097330,6050,6050,6050,6050,0
|
|
20240329,095600,6097330,6050,6050,6050,6050,1
|
|
20240329,095500,6091280,6050,6050,6050,6050,0
|
|
20240329,095400,6091280,6050,6050,6050,6050,2
|
|
20240329,095300,6079180,6050,6050,6050,6050,29
|
|
20240329,095200,5903730,6050,6050,6050,6050,0
|
|
20240329,095100,5903730,6050,6050,6050,6050,0
|
|
20240329,095000,5903730,6050,6050,6050,6050,0
|
|
20240329,094900,5903730,6050,6050,6050,6050,1
|
|
20240329,094800,5897680,6040,6050,6050,6040,106
|
|
20240329,094700,5257330,6050,6050,6050,6050,0
|
|
20240329,094600,5257330,6050,6050,6050,6050,0
|
|
20240329,094500,5257330,6050,6050,6050,6050,0
|
|
20240329,094400,5257330,6050,6050,6050,6050,0
|
|
20240329,094300,5257330,6050,6050,6050,6050,0
|
|
20240329,094200,5257330,6050,6050,6050,6050,0
|
|
20240329,094100,5257330,6050,6050,6050,6050,0
|
|
20240329,094000,5257330,6050,6050,6050,6050,0
|
|
20240329,093900,5257330,6050,6050,6050,6050,0
|
|
20240329,093800,5257330,6050,6050,6050,6050,0
|
|
20240329,093700,5257330,6050,6050,6050,6050,0
|
|
20240329,093600,5257330,6050,6050,6050,6050,0
|
|
20240329,093500,5257330,6050,6050,6050,6050,0
|
|
20240329,093400,5257330,6050,6050,6050,6050,0
|
|
20240329,093300,5257330,6050,6050,6050,6050,0
|
|
20240329,093200,5257330,6050,6050,6050,6050,0
|
|
20240329,093100,5257330,6050,6050,6050,6050,0
|
|
20240329,093000,5257330,6050,6050,6050,6050,0
|
|
20240329,092900,5257330,6050,6050,6050,6050,0
|
|
20240329,092800,5257330,6050,6050,6050,6050,0
|
|
20240329,092700,5257330,6050,6050,6050,6050,110
|
|
20240329,092600,4591830,6070,6070,6070,6070,0
|
|
20240329,092500,4591830,6070,6070,6070,6070,0
|
|
20240329,092400,4591830,6070,6070,6070,6070,0
|
|
20240329,092300,4591830,6070,6070,6070,6070,0
|
|
20240329,092200,4591830,6070,6070,6070,6070,0
|
|
20240329,092100,4591830,6070,6070,6070,6070,0
|
|
20240329,092000,4591830,6070,6070,6070,6070,0
|
|
20240329,091900,4591830,6070,6070,6070,6070,0
|
|
20240329,091800,4591830,6070,6070,6070,6070,25
|
|
20240329,091700,4440080,6070,6030,6070,6030,264
|
|
20240329,091600,2848120,6020,6020,6020,6020,1
|
|
20240329,091500,2842100,6030,6030,6030,6030,0
|
|
20240329,091400,2842100,6030,6030,6030,6030,101
|
|
20240329,091300,2233070,6030,6030,6030,6030,15
|
|
20240329,091200,2142620,6030,6030,6030,6030,0
|
|
20240329,091100,2142620,6030,6030,6030,6030,1
|
|
20240329,091000,2136590,6030,6030,6030,6030,20
|
|
20240329,090900,2015990,6030,6030,6030,6030,170
|
|
20240329,090800,990890,6030,6030,6030,6030,0
|
|
20240329,090700,990890,6030,6030,6030,6030,0
|
|
20240329,090600,990890,6030,6030,6030,6030,0
|
|
20240329,090500,990890,6030,6030,6030,6030,0
|
|
20240329,090400,990890,6030,6030,6030,6030,3
|
|
20240329,090300,972800,6080,6080,6080,6080,0
|
|
20240329,090200,972800,6080,6080,6080,6080,1
|
|
20240329,090100,966720,6080,6080,6080,6080,3
|
|
20240329,090000,948480,6080,6080,6080,6080,156
|