676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,201300,256039440,6240,6240,6240,6240,545
|
|
20250324,201200,256039440,6240,6240,6240,6240,0
|
|
20250324,201100,256039440,6240,6240,6240,6240,0
|
|
20250324,201000,256039440,6240,6240,6240,6240,0
|
|
20250324,200900,256039440,6240,6240,6240,6240,0
|
|
20250324,200800,256039440,6240,6240,6240,6240,0
|
|
20250324,200700,256039440,6240,6240,6240,6240,0
|
|
20250324,200600,256039440,6240,6240,6240,6240,0
|
|
20250324,200500,256039440,6240,6240,6240,6240,0
|
|
20250324,200400,256039440,6240,6240,6240,6240,0
|
|
20250324,200300,256039440,6240,6240,6240,6240,0
|
|
20250324,200200,256039440,6240,6240,6240,6240,0
|
|
20250324,200100,256039440,6240,6240,6240,6240,0
|
|
20250324,200000,256039440,6240,6240,6240,6240,0
|
|
20250324,195900,256039440,6240,6240,6240,6240,0
|
|
20250324,195800,256039440,6240,6240,6240,6240,0
|
|
20250324,195700,256039440,6240,6240,6240,6240,0
|
|
20250324,195600,256039440,6240,6240,6240,6240,0
|
|
20250324,195500,256039440,6240,6240,6240,6240,0
|
|
20250324,195400,256039440,6240,6240,6240,6240,0
|
|
20250324,195300,256039440,6240,6240,6240,6240,0
|
|
20250324,195200,256039440,6240,6240,6240,6240,0
|
|
20250324,195100,256039440,6240,6240,6240,6240,0
|
|
20250324,195000,256039440,6240,6240,6240,6240,0
|
|
20250324,194900,256039440,6240,6240,6240,6240,0
|
|
20250324,194800,256039440,6240,6240,6240,6240,0
|
|
20250324,194700,256039440,6240,6240,6240,6240,0
|
|
20250324,194600,256039440,6240,6240,6240,6240,0
|
|
20250324,194500,256039440,6240,6240,6240,6240,0
|
|
20250324,194400,256039440,6240,6240,6240,6240,0
|
|
20250324,194300,256039440,6240,6240,6240,6240,545
|
|
20250324,194200,256039440,6240,6240,6240,6240,0
|
|
20250324,194100,256039440,6240,6240,6240,6240,0
|
|
20250324,194000,256039440,6240,6240,6240,6240,0
|
|
20250324,193900,256039440,6240,6240,6240,6240,0
|
|
20250324,193800,256039440,6240,6240,6240,6240,0
|
|
20250324,193700,256039440,6240,6240,6240,6240,0
|
|
20250324,193600,256039440,6240,6240,6240,6240,0
|
|
20250324,193500,256039440,6240,6240,6240,6240,0
|
|
20250324,193400,256039440,6240,6240,6240,6240,0
|
|
20250324,193300,256039440,6240,6240,6240,6240,0
|
|
20250324,193200,256039440,6240,6240,6240,6240,0
|
|
20250324,193100,256039440,6240,6240,6240,6240,0
|
|
20250324,193000,256039440,6240,6240,6240,6240,0
|
|
20250324,192900,256039440,6240,6240,6240,6240,0
|
|
20250324,192800,256039440,6240,6240,6240,6240,0
|
|
20250324,192700,256039440,6240,6240,6240,6240,0
|
|
20250324,192600,256039440,6240,6240,6240,6240,0
|
|
20250324,192500,256039440,6240,6240,6240,6240,0
|
|
20250324,192400,256039440,6240,6240,6240,6240,0
|
|
20250324,192300,256039440,6240,6240,6240,6240,0
|
|
20250324,192200,256039440,6240,6240,6240,6240,0
|
|
20250324,192100,256039440,6240,6240,6240,6240,0
|
|
20250324,192000,256039440,6240,6240,6240,6240,0
|
|
20250324,191900,256039440,6240,6240,6240,6240,0
|
|
20250324,191800,256039440,6240,6240,6240,6240,0
|
|
20250324,191700,256039440,6240,6240,6240,6240,0
|
|
20250324,191600,256039440,6240,6240,6240,6240,0
|
|
20250324,191500,256039440,6240,6240,6240,6240,0
|
|
20250324,191400,256039440,6240,6240,6240,6240,0
|
|
20250324,191300,256039440,6240,6240,6240,6240,545
|
|
20250324,191200,256039440,6240,6240,6240,6240,0
|
|
20250324,191100,256039440,6240,6240,6240,6240,0
|
|
20250324,191000,256039440,6240,6240,6240,6240,0
|
|
20250324,190900,256039440,6240,6240,6240,6240,0
|
|
20250324,190800,256039440,6240,6240,6240,6240,0
|
|
20250324,190700,256039440,6240,6240,6240,6240,0
|
|
20250324,190600,256039440,6240,6240,6240,6240,0
|
|
20250324,190500,256039440,6240,6240,6240,6240,0
|
|
20250324,190400,256039440,6240,6240,6240,6240,0
|
|
20250324,190300,256039440,6240,6240,6240,6240,0
|
|
20250324,190200,256039440,6240,6240,6240,6240,0
|
|
20250324,190100,256039440,6240,6240,6240,6240,0
|
|
20250324,190000,256039440,6240,6240,6240,6240,0
|
|
20250324,185900,256039440,6240,6240,6240,6240,0
|
|
20250324,185800,256039440,6240,6240,6240,6240,0
|
|
20250324,185700,256039440,6240,6240,6240,6240,0
|
|
20250324,185600,256039440,6240,6240,6240,6240,0
|
|
20250324,185500,256039440,6240,6240,6240,6240,0
|
|
20250324,185400,256039440,6240,6240,6240,6240,0
|
|
20250324,185300,256039440,6240,6240,6240,6240,0
|
|
20250324,185200,256039440,6240,6240,6240,6240,0
|
|
20250324,185100,256039440,6240,6240,6240,6240,0
|
|
20250324,185000,256039440,6240,6240,6240,6240,0
|
|
20250324,184900,256039440,6240,6240,6240,6240,0
|
|
20250324,184800,256039440,6240,6240,6240,6240,0
|
|
20250324,184700,256039440,6240,6240,6240,6240,0
|
|
20250324,184600,256039440,6240,6240,6240,6240,0
|
|
20250324,184500,256039440,6240,6240,6240,6240,0
|
|
20250324,184400,256039440,6240,6240,6240,6240,0
|
|
20250324,184300,256039440,6240,6240,6240,6240,545
|
|
20250324,184200,256039440,6240,6240,6240,6240,0
|
|
20250324,184100,256039440,6240,6240,6240,6240,0
|
|
20250324,184000,256039440,6240,6240,6240,6240,0
|
|
20250324,183900,256039440,6240,6240,6240,6240,0
|
|
20250324,183800,256039440,6240,6240,6240,6240,0
|
|
20250324,183700,256039440,6240,6240,6240,6240,0
|
|
20250324,183600,256039440,6240,6240,6240,6240,0
|
|
20250324,183500,256039440,6240,6240,6240,6240,0
|
|
20250324,183400,256039440,6240,6240,6240,6240,0
|
|
20250324,183300,256039440,6240,6240,6240,6240,0
|
|
20250324,183200,256039440,6240,6240,6240,6240,0
|
|
20250324,183100,256039440,6240,6240,6240,6240,0
|
|
20250324,183000,256039440,6240,6240,6240,6240,0
|
|
20250324,182900,256039440,6240,6240,6240,6240,0
|
|
20250324,182800,256039440,6240,6240,6240,6240,0
|
|
20250324,182700,256039440,6240,6240,6240,6240,0
|
|
20250324,182600,256039440,6240,6240,6240,6240,0
|
|
20250324,182500,256039440,6240,6240,6240,6240,0
|
|
20250324,182400,256039440,6240,6240,6240,6240,0
|
|
20250324,182300,256039440,6240,6240,6240,6240,0
|
|
20250324,182200,256039440,6240,6240,6240,6240,0
|
|
20250324,182100,256039440,6240,6240,6240,6240,0
|
|
20250324,182000,256039440,6240,6240,6240,6240,0
|
|
20250324,181900,256039440,6240,6240,6240,6240,0
|
|
20250324,181800,256039440,6240,6240,6240,6240,0
|
|
20250324,181700,256039440,6240,6240,6240,6240,0
|
|
20250324,181600,256039440,6240,6240,6240,6240,0
|
|
20250324,181500,256039440,6240,6240,6240,6240,0
|
|
20250324,181400,256039440,6240,6240,6240,6240,0
|
|
20250324,181300,256039440,6240,6240,6240,6240,545
|
|
20250324,181200,256039440,6240,6240,6240,6240,0
|
|
20250324,181100,256039440,6240,6240,6240,6240,0
|
|
20250324,181000,256039440,6240,6240,6240,6240,0
|
|
20250324,180900,256039440,6240,6240,6240,6240,0
|
|
20250324,180800,256039440,6240,6240,6240,6240,0
|
|
20250324,180700,256039440,6240,6240,6240,6240,0
|
|
20250324,180600,256039440,6240,6240,6240,6240,0
|
|
20250324,180500,256039440,6240,6240,6240,6240,0
|
|
20250324,180400,256039440,6240,6240,6240,6240,0
|
|
20250324,180300,256039440,6240,6240,6240,6240,0
|
|
20250324,180200,256039440,6240,6240,6240,6240,0
|
|
20250324,180100,256039440,6240,6240,6240,6240,0
|
|
20250324,180000,256039440,6240,6240,6240,6240,0
|
|
20250324,175900,256039440,6240,6240,6240,6240,0
|
|
20250324,175800,256039440,6240,6240,6240,6240,0
|
|
20250324,175700,256039440,6240,6240,6240,6240,0
|
|
20250324,175600,256039440,6240,6240,6240,6240,0
|
|
20250324,175500,256039440,6240,6240,6240,6240,0
|
|
20250324,175400,256039440,6240,6240,6240,6240,0
|
|
20250324,175300,256039440,6240,6240,6240,6240,0
|
|
20250324,175200,256039440,6240,6240,6240,6240,0
|
|
20250324,175100,256039440,6240,6240,6240,6240,0
|
|
20250324,175000,256039440,6240,6240,6240,6240,0
|
|
20250324,174900,256039440,6240,6240,6240,6240,0
|
|
20250324,174800,256039440,6240,6240,6240,6240,0
|
|
20250324,174700,256039440,6240,6240,6240,6240,0
|
|
20250324,174600,256039440,6240,6240,6240,6240,0
|
|
20250324,174500,256039440,6240,6240,6240,6240,0
|
|
20250324,174400,256039440,6240,6240,6240,6240,0
|
|
20250324,174300,256039440,6240,6240,6240,6240,545
|
|
20250324,174200,256039440,6240,6240,6240,6240,0
|
|
20250324,174100,256039440,6240,6240,6240,6240,0
|
|
20250324,174000,256039440,6240,6240,6240,6240,0
|
|
20250324,173900,256039440,6240,6240,6240,6240,0
|
|
20250324,173800,256039440,6240,6240,6240,6240,0
|
|
20250324,173700,256039440,6240,6240,6240,6240,0
|
|
20250324,173600,256039440,6240,6240,6240,6240,0
|
|
20250324,173500,256039440,6240,6240,6240,6240,0
|
|
20250324,173400,256039440,6240,6240,6240,6240,0
|
|
20250324,173300,256039440,6240,6240,6240,6240,0
|
|
20250324,173200,256039440,6240,6240,6240,6240,0
|
|
20250324,173100,256039440,6240,6240,6240,6240,0
|
|
20250324,173000,256039440,6240,6240,6240,6240,0
|
|
20250324,172900,256039440,6240,6240,6240,6240,0
|
|
20250324,172800,256039440,6240,6240,6240,6240,0
|
|
20250324,172700,256039440,6240,6240,6240,6240,0
|
|
20250324,172600,256039440,6240,6240,6240,6240,0
|
|
20250324,172500,256039440,6240,6240,6240,6240,0
|
|
20250324,172400,256039440,6240,6240,6240,6240,0
|
|
20250324,172300,256039440,6240,6240,6240,6240,0
|
|
20250324,172200,256039440,6240,6240,6240,6240,0
|
|
20250324,172100,256039440,6240,6240,6240,6240,0
|
|
20250324,172000,256039440,6240,6240,6240,6240,0
|
|
20250324,171900,256039440,6240,6240,6240,6240,0
|
|
20250324,171800,256039440,6240,6240,6240,6240,0
|
|
20250324,171700,256039440,6240,6240,6240,6240,0
|
|
20250324,171600,256039440,6240,6240,6240,6240,0
|
|
20250324,171500,256039440,6240,6240,6240,6240,0
|
|
20250324,171400,256039440,6240,6240,6240,6240,0
|
|
20250324,171300,256039440,6240,6240,6240,6240,545
|
|
20250324,171200,256039440,6240,6240,6240,6240,0
|
|
20250324,171100,256039440,6240,6240,6240,6240,0
|
|
20250324,171000,256039440,6240,6240,6240,6240,0
|
|
20250324,170900,256039440,6240,6240,6240,6240,0
|
|
20250324,170800,256039440,6240,6240,6240,6240,0
|
|
20250324,170700,256039440,6240,6240,6240,6240,0
|
|
20250324,170600,256039440,6240,6240,6240,6240,0
|
|
20250324,170500,256039440,6240,6240,6240,6240,0
|
|
20250324,170400,256039440,6240,6240,6240,6240,0
|
|
20250324,170300,256039440,6240,6240,6240,6240,0
|
|
20250324,170200,256039440,6240,6240,6240,6240,0
|
|
20250324,170100,256039440,6240,6240,6240,6240,0
|
|
20250324,170000,256039440,6240,6240,6240,6240,0
|
|
20250324,165900,256039440,6240,6240,6240,6240,0
|
|
20250324,165800,256039440,6240,6240,6240,6240,0
|
|
20250324,165700,256039440,6240,6240,6240,6240,0
|
|
20250324,165600,256039440,6240,6240,6240,6240,0
|
|
20250324,165500,256039440,6240,6240,6240,6240,0
|
|
20250324,165400,256039440,6240,6240,6240,6240,0
|
|
20250324,165300,256039440,6240,6240,6240,6240,0
|
|
20250324,165200,256039440,6240,6240,6240,6240,0
|
|
20250324,165100,256039440,6240,6240,6240,6240,0
|
|
20250324,165000,256039440,6240,6240,6240,6240,0
|
|
20250324,164900,256039440,6240,6240,6240,6240,0
|
|
20250324,164800,256039440,6240,6240,6240,6240,0
|
|
20250324,164700,256039440,6240,6240,6240,6240,0
|
|
20250324,164600,256039440,6240,6240,6240,6240,0
|
|
20250324,164500,256039440,6240,6240,6240,6240,0
|
|
20250324,164400,256039440,6240,6240,6240,6240,0
|
|
20250324,164300,256039440,6240,6240,6240,6240,545
|
|
20250324,164200,256039440,6240,6240,6240,6240,0
|
|
20250324,164100,256039440,6240,6240,6240,6240,0
|
|
20250324,164000,256039440,6240,6240,6240,6240,0
|
|
20250324,163900,256039440,6240,6240,6240,6240,0
|
|
20250324,163800,256039440,6240,6240,6240,6240,0
|
|
20250324,163700,256039440,6240,6240,6240,6240,0
|
|
20250324,163600,256039440,6240,6240,6240,6240,0
|
|
20250324,163500,256039440,6240,6240,6240,6240,0
|
|
20250324,163400,256039440,6240,6240,6240,6240,0
|
|
20250324,163300,256039440,6240,6240,6240,6240,0
|
|
20250324,163200,256039440,6240,6240,6240,6240,0
|
|
20250324,163100,256039440,6240,6240,6240,6240,0
|
|
20250324,163000,256039440,6240,6240,6240,6240,0
|
|
20250324,162900,256039440,6240,6240,6240,6240,0
|
|
20250324,162800,256039440,6240,6240,6240,6240,0
|
|
20250324,162700,256039440,6240,6240,6240,6240,0
|
|
20250324,162600,256039440,6240,6240,6240,6240,0
|
|
20250324,162500,256039440,6240,6240,6240,6240,0
|
|
20250324,162400,256039440,6240,6240,6240,6240,0
|
|
20250324,162300,256039440,6240,6240,6240,6240,0
|
|
20250324,162200,256039440,6240,6240,6240,6240,0
|
|
20250324,162100,256039440,6240,6240,6240,6240,0
|
|
20250324,162000,256039440,6240,6240,6240,6240,0
|
|
20250324,161900,256039440,6240,6240,6240,6240,0
|
|
20250324,161800,256039440,6240,6240,6240,6240,0
|
|
20250324,161700,256039440,6240,6240,6240,6240,0
|
|
20250324,161600,256039440,6240,6240,6240,6240,0
|
|
20250324,161500,256039440,6240,6240,6240,6240,0
|
|
20250324,161400,256039440,6240,6240,6240,6240,0
|
|
20250324,161300,256039440,6240,6240,6240,6240,545
|
|
20250324,161200,256039440,6240,6240,6240,6240,0
|
|
20250324,161100,256039440,6240,6240,6240,6240,0
|
|
20250324,161000,256039440,6240,6240,6240,6240,0
|
|
20250324,160900,256039440,6240,6240,6240,6240,0
|
|
20250324,160800,256039440,6240,6240,6240,6240,0
|
|
20250324,160700,256039440,6240,6240,6240,6240,0
|
|
20250324,160600,256039440,6240,6240,6240,6240,0
|
|
20250324,160500,256039440,6240,6240,6240,6240,0
|
|
20250324,160400,256039440,6240,6240,6240,6240,0
|
|
20250324,160300,256039440,6240,6240,6240,6240,0
|
|
20250324,160200,256039440,6240,6240,6240,6240,0
|
|
20250324,160100,256039440,6240,6240,6240,6240,0
|
|
20250324,160000,256039440,6240,6240,6240,6240,0
|
|
20250324,155900,256039440,6240,6240,6240,6240,0
|
|
20250324,155800,256039440,6240,6240,6240,6240,0
|
|
20250324,155700,256039440,6240,6240,6240,6240,0
|
|
20250324,155600,256039440,6240,6240,6240,6240,0
|
|
20250324,155500,256039440,6240,6240,6240,6240,0
|
|
20250324,155400,256039440,6240,6240,6240,6240,0
|
|
20250324,155300,256039440,6240,6240,6240,6240,0
|
|
20250324,155200,256039440,6240,6240,6240,6240,0
|
|
20250324,155100,256039440,6240,6240,6240,6240,0
|
|
20250324,155000,256039440,6240,6240,6240,6240,0
|
|
20250324,154900,256039440,6240,6240,6240,6240,0
|
|
20250324,154800,256039440,6240,6240,6240,6240,0
|
|
20250324,154700,256039440,6240,6240,6240,6240,0
|
|
20250324,154600,256039440,6240,6240,6240,6240,0
|
|
20250324,154500,256039440,6240,6240,6240,6240,0
|
|
20250324,154400,256039440,6240,6240,6240,6240,0
|
|
20250324,154300,256039440,6240,6240,6240,6240,545
|
|
20250324,154200,256039440,6240,6240,6240,6240,0
|
|
20250324,154100,256039440,6240,6240,6240,6240,0
|
|
20250324,154000,256039440,6240,6240,6240,6240,0
|
|
20250324,153900,256039440,6240,6240,6240,6240,0
|
|
20250324,153800,256039440,6240,6240,6240,6240,0
|
|
20250324,153700,256039440,6240,6240,6240,6240,0
|
|
20250324,153600,256039440,6240,6240,6240,6240,0
|
|
20250324,153500,256039440,6240,6240,6240,6240,0
|
|
20250324,153400,256039440,6240,6240,6240,6240,0
|
|
20250324,153300,256039440,6240,6240,6240,6240,0
|
|
20250324,153200,256039440,6240,6240,6240,6240,0
|
|
20250324,153100,256039440,6240,6240,6240,6240,0
|
|
20250324,153000,256039440,6240,6240,6240,6240,545
|
|
20250324,152900,252638640,6180,6180,6180,6180,0
|
|
20250324,152800,252638640,6180,6180,6180,6180,0
|
|
20250324,152700,252638640,6180,6180,6180,6180,0
|
|
20250324,152600,252638640,6180,6180,6180,6180,0
|
|
20250324,152500,252638640,6180,6180,6180,6180,0
|
|
20250324,152400,252638640,6180,6180,6180,6180,0
|
|
20250324,152300,252638640,6180,6180,6180,6180,0
|
|
20250324,152200,252638640,6180,6180,6180,6180,0
|
|
20250324,152100,252638640,6180,6180,6180,6180,0
|
|
20250324,152000,252638640,6180,6180,6180,6180,0
|
|
20250324,151900,252638640,6180,6230,6240,6180,149
|
|
20250324,151800,251712230,6240,6240,6240,6240,0
|
|
20250324,151700,251712230,6240,6240,6240,6240,0
|
|
20250324,151600,251712230,6240,6240,6240,6240,0
|
|
20250324,151500,251712230,6240,6240,6240,6240,0
|
|
20250324,151400,251712230,6240,6240,6240,6240,0
|
|
20250324,151300,251712230,6240,6240,6240,6240,0
|
|
20250324,151200,251712230,6240,6240,6240,6240,0
|
|
20250324,151100,251712230,6240,6240,6240,6240,0
|
|
20250324,151000,251712230,6240,6230,6240,6230,20
|
|
20250324,150900,251587600,6230,6220,6230,6220,3
|
|
20250324,150800,251568930,6180,6180,6180,6180,200
|
|
20250324,150700,250332930,6240,6240,6240,6240,0
|
|
20250324,150600,250332930,6240,6240,6240,6240,0
|
|
20250324,150500,250332930,6240,6240,6240,6240,0
|
|
20250324,150400,250332930,6240,6240,6240,6240,0
|
|
20250324,150300,250332930,6240,6190,6240,6180,1182
|
|
20250324,150200,243027840,6240,6240,6240,6240,0
|
|
20250324,150100,243027840,6240,6200,6240,6200,201
|
|
20250324,150000,241781600,6200,6200,6200,6200,20
|
|
20250324,145900,241657600,6260,6260,6260,6260,0
|
|
20250324,145800,241657600,6260,6260,6260,6260,0
|
|
20250324,145700,241657600,6260,6260,6260,6260,0
|
|
20250324,145600,241657600,6260,6260,6260,6260,0
|
|
20250324,145500,241657600,6260,6260,6260,6260,1
|
|
20250324,145400,241651340,6260,6260,6260,6260,0
|
|
20250324,145300,241651340,6260,6260,6260,6260,0
|
|
20250324,145200,241651340,6260,6260,6260,6260,0
|
|
20250324,145100,241651340,6260,6260,6260,6260,0
|
|
20250324,145000,241651340,6260,6260,6260,6260,0
|
|
20250324,144900,241651340,6260,6260,6260,6260,0
|
|
20250324,144800,241651340,6260,6260,6260,6260,0
|
|
20250324,144700,241651340,6260,6260,6260,6260,0
|
|
20250324,144600,241651340,6260,6260,6260,6260,0
|
|
20250324,144500,241651340,6260,6260,6260,6260,0
|
|
20250324,144400,241651340,6260,6260,6260,6260,0
|
|
20250324,144300,241651340,6260,6260,6260,6260,0
|
|
20250324,144200,241651340,6260,6260,6260,6260,0
|
|
20250324,144100,241651340,6260,6260,6260,6260,0
|
|
20250324,144000,241651340,6260,6260,6260,6260,0
|
|
20250324,143900,241651340,6260,6260,6260,6260,0
|
|
20250324,143800,241651340,6260,6260,6260,6260,0
|
|
20250324,143700,241651340,6260,6260,6260,6260,0
|
|
20250324,143600,241651340,6260,6260,6260,6260,0
|
|
20250324,143500,241651340,6260,6260,6260,6260,1
|
|
20250324,143400,241645080,6240,6240,6240,6240,0
|
|
20250324,143300,241645080,6240,6240,6240,6240,0
|
|
20250324,143200,241645080,6240,6240,6240,6240,0
|
|
20250324,143100,241645080,6240,6190,6240,6190,158
|
|
20250324,143000,240660770,6230,6230,6230,6230,0
|
|
20250324,142900,240660770,6230,6230,6230,6230,0
|
|
20250324,142800,240660770,6230,6230,6230,6230,0
|
|
20250324,142700,240660770,6230,6230,6230,6230,0
|
|
20250324,142600,240660770,6230,6230,6230,6230,0
|
|
20250324,142500,240660770,6230,6230,6230,6230,0
|
|
20250324,142400,240660770,6230,6230,6230,6230,0
|
|
20250324,142300,240660770,6230,6230,6230,6230,0
|
|
20250324,142200,240660770,6230,6230,6230,6230,0
|
|
20250324,142100,240660770,6230,6230,6230,6230,0
|
|
20250324,142000,240660770,6230,6230,6230,6230,0
|
|
20250324,141900,240660770,6230,6230,6230,6230,0
|
|
20250324,141800,240660770,6230,6230,6230,6230,0
|
|
20250324,141700,240660770,6230,6230,6230,6230,0
|
|
20250324,141600,240660770,6230,6230,6230,6230,0
|
|
20250324,141500,240660770,6230,6230,6230,6230,0
|
|
20250324,141400,240660770,6230,6230,6230,6230,0
|
|
20250324,141300,240660770,6230,6230,6230,6230,0
|
|
20250324,141200,240660770,6230,6230,6230,6230,0
|
|
20250324,141100,240660770,6230,6230,6230,6230,1
|
|
20250324,141000,240654540,6180,6220,6220,6180,101
|
|
20250324,140900,240028360,6230,6220,6230,6220,19
|
|
20250324,140800,239910090,6230,6230,6230,6230,0
|
|
20250324,140700,239910090,6230,6230,6230,6230,0
|
|
20250324,140600,239910090,6230,6230,6230,6230,0
|
|
20250324,140500,239910090,6230,6230,6230,6230,0
|
|
20250324,140400,239910090,6230,6230,6230,6230,0
|
|
20250324,140300,239910090,6230,6230,6230,6230,0
|
|
20250324,140200,239910090,6230,6230,6230,6230,0
|
|
20250324,140100,239910090,6230,6230,6230,6230,0
|
|
20250324,140000,239910090,6230,6230,6230,6230,0
|
|
20250324,135900,239910090,6230,6230,6230,6230,0
|
|
20250324,135800,239910090,6230,6230,6230,6230,0
|
|
20250324,135700,239910090,6230,6230,6230,6230,0
|
|
20250324,135600,239910090,6230,6230,6230,6230,0
|
|
20250324,135500,239910090,6230,6230,6230,6230,0
|
|
20250324,135400,239910090,6230,6230,6230,6230,0
|
|
20250324,135300,239910090,6230,6230,6230,6230,0
|
|
20250324,135200,239910090,6230,6230,6230,6230,1
|
|
20250324,135100,239903860,6190,6190,6190,6190,1
|
|
20250324,135000,239897670,6230,6230,6230,6230,248
|
|
20250324,134900,238352630,6260,6260,6260,6260,0
|
|
20250324,134800,238352630,6260,6260,6260,6260,0
|
|
20250324,134700,238352630,6260,6260,6260,6260,0
|
|
20250324,134600,238352630,6260,6260,6260,6260,0
|
|
20250324,134500,238352630,6260,6260,6260,6260,0
|
|
20250324,134400,238352630,6260,6260,6260,6260,0
|
|
20250324,134300,238352630,6260,6260,6260,6260,1
|
|
20250324,134200,238346370,6260,6260,6260,6260,0
|
|
20250324,134100,238346370,6260,6260,6260,6260,0
|
|
20250324,134000,238346370,6260,6260,6260,6260,0
|
|
20250324,133900,238346370,6260,6260,6260,6260,1
|
|
20250324,133800,238340110,6230,6240,6240,6230,1500
|
|
20250324,133700,228994820,6250,6250,6250,6250,0
|
|
20250324,133600,228994820,6250,6250,6250,6250,1
|
|
20250324,133500,228988570,6250,6250,6250,6250,0
|
|
20250324,133400,228988570,6250,6250,6250,6250,0
|
|
20250324,133300,228988570,6250,6240,6250,6230,741
|
|
20250324,133200,224362050,6250,6260,6270,6250,186
|
|
20250324,133100,223198010,6250,6250,6250,6250,0
|
|
20250324,133000,223198010,6250,6250,6250,6250,0
|
|
20250324,132900,223198010,6250,6250,6250,6250,0
|
|
20250324,132800,223198010,6250,6250,6250,6250,0
|
|
20250324,132700,223198010,6250,6250,6250,6250,0
|
|
20250324,132600,223198010,6250,6250,6250,6250,0
|
|
20250324,132500,223198010,6250,6250,6250,6250,0
|
|
20250324,132400,223198010,6250,6240,6250,6240,100
|
|
20250324,132300,222573180,6250,6250,6250,6250,1
|
|
20250324,132200,222566930,6230,6230,6230,6230,500
|
|
20250324,132100,219451930,6230,6230,6230,6230,0
|
|
20250324,132000,219451930,6230,6230,6230,6230,500
|
|
20250324,131900,216336930,6230,6230,6240,6230,4153
|
|
20250324,131800,190462860,6230,6230,6230,6230,500
|
|
20250324,131700,187347860,6230,6230,6230,6230,0
|
|
20250324,131600,187347860,6230,6230,6230,6230,0
|
|
20250324,131500,187347860,6230,6230,6230,6230,9
|
|
20250324,131400,187291790,6240,6200,6240,6200,3727
|
|
20250324,131300,164091810,6210,6210,6210,6210,0
|
|
20250324,131200,164091810,6210,6210,6210,6210,0
|
|
20250324,131100,164091810,6210,6210,6210,6210,0
|
|
20250324,131000,164091810,6210,6210,6210,6210,0
|
|
20250324,130900,164091810,6210,6210,6210,6210,0
|
|
20250324,130800,164091810,6210,6210,6210,6210,0
|
|
20250324,130700,164091810,6210,6210,6210,6210,0
|
|
20250324,130600,164091810,6210,6210,6210,6210,0
|
|
20250324,130500,164091810,6210,6210,6210,6210,0
|
|
20250324,130400,164091810,6210,6210,6210,6210,0
|
|
20250324,130300,164091810,6210,6210,6210,6210,0
|
|
20250324,130200,164091810,6210,6210,6210,6210,0
|
|
20250324,130100,164091810,6210,6210,6210,6210,0
|
|
20250324,130000,164091810,6210,6210,6210,6210,0
|
|
20250324,125900,164091810,6210,6210,6210,6210,0
|
|
20250324,125800,164091810,6210,6210,6210,6210,0
|
|
20250324,125700,164091810,6210,6210,6210,6210,0
|
|
20250324,125600,164091810,6210,6210,6210,6210,0
|
|
20250324,125500,164091810,6210,6210,6210,6210,1
|
|
20250324,125400,164085600,6180,6160,6210,6150,740
|
|
20250324,125300,159529100,6210,6210,6210,6210,0
|
|
20250324,125200,159529100,6210,6210,6210,6210,0
|
|
20250324,125100,159529100,6210,6210,6210,6210,0
|
|
20250324,125000,159529100,6210,6210,6210,6210,0
|
|
20250324,124900,159529100,6210,6210,6210,6210,0
|
|
20250324,124800,159529100,6210,6210,6210,6210,0
|
|
20250324,124700,159529100,6210,6210,6210,6210,0
|
|
20250324,124600,159529100,6210,6210,6210,6210,0
|
|
20250324,124500,159529100,6210,6210,6210,6210,0
|
|
20250324,124400,159529100,6210,6210,6210,6210,0
|
|
20250324,124300,159529100,6210,6210,6210,6210,0
|
|
20250324,124200,159529100,6210,6210,6210,6210,0
|
|
20250324,124100,159529100,6210,6210,6210,6210,0
|
|
20250324,124000,159529100,6210,6210,6210,6210,0
|
|
20250324,123900,159529100,6210,6210,6210,6210,0
|
|
20250324,123800,159529100,6210,6210,6210,6210,0
|
|
20250324,123700,159529100,6210,6210,6210,6210,1
|
|
20250324,123600,159522890,6210,6210,6210,6210,0
|
|
20250324,123500,159522890,6210,6210,6210,6210,0
|
|
20250324,123400,159522890,6210,6210,6210,6210,0
|
|
20250324,123300,159522890,6210,6210,6210,6210,0
|
|
20250324,123200,159522890,6210,6210,6210,6210,0
|
|
20250324,123100,159522890,6210,6210,6210,6210,0
|
|
20250324,123000,159522890,6210,6210,6210,6210,0
|
|
20250324,122900,159522890,6210,6210,6210,6210,0
|
|
20250324,122800,159522890,6210,6210,6210,6210,0
|
|
20250324,122700,159522890,6210,6160,6210,6160,1601
|
|
20250324,122600,149650680,6210,6210,6210,6210,1
|
|
20250324,122500,149644470,6170,6170,6170,6170,100
|
|
20250324,122400,149027470,6220,6220,6220,6220,0
|
|
20250324,122300,149027470,6220,6220,6220,6220,1
|
|
20250324,122200,149021250,6170,6180,6180,6170,300
|
|
20250324,122100,147169860,6220,6220,6220,6220,0
|
|
20250324,122000,147169860,6220,6220,6220,6220,0
|
|
20250324,121900,147169860,6220,6220,6220,6220,1
|
|
20250324,121800,147163640,6180,6180,6180,6180,300
|
|
20250324,121700,145309640,6230,6230,6230,6230,0
|
|
20250324,121600,145309640,6230,6230,6230,6230,0
|
|
20250324,121500,145309640,6230,6230,6230,6230,0
|
|
20250324,121400,145309640,6230,6230,6230,6230,0
|
|
20250324,121300,145309640,6230,6230,6230,6230,0
|
|
20250324,121200,145309640,6230,6230,6230,6230,5
|
|
20250324,121100,145278490,6230,6180,6230,6180,540
|
|
20250324,121000,141934310,6210,6210,6210,6210,0
|
|
20250324,120900,141934310,6210,6210,6210,6210,0
|
|
20250324,120800,141934310,6210,6210,6210,6210,0
|
|
20250324,120700,141934310,6210,6210,6210,6210,0
|
|
20250324,120600,141934310,6210,6210,6210,6210,0
|
|
20250324,120500,141934310,6210,6210,6210,6210,0
|
|
20250324,120400,141934310,6210,6210,6210,6210,0
|
|
20250324,120300,141934310,6210,6210,6210,6210,0
|
|
20250324,120200,141934310,6210,6210,6210,6210,0
|
|
20250324,120100,141934310,6210,6200,6210,6200,6
|
|
20250324,120000,141897100,6200,6200,6200,6200,0
|
|
20250324,115900,141897100,6200,6200,6200,6200,0
|
|
20250324,115800,141897100,6200,6200,6200,6200,0
|
|
20250324,115700,141897100,6200,6200,6200,6200,6
|
|
20250324,115600,141859900,6200,6200,6200,6200,9
|
|
20250324,115500,141804100,6200,6200,6200,6200,1
|
|
20250324,115400,141797900,6190,6190,6190,6190,5
|
|
20250324,115300,141766950,6210,6210,6210,6210,0
|
|
20250324,115200,141766950,6210,6210,6210,6210,0
|
|
20250324,115100,141766950,6210,6210,6210,6210,0
|
|
20250324,115000,141766950,6210,6210,6210,6210,0
|
|
20250324,114900,141766950,6210,6210,6210,6210,0
|
|
20250324,114800,141766950,6210,6210,6210,6210,0
|
|
20250324,114700,141766950,6210,6210,6210,6210,0
|
|
20250324,114600,141766950,6210,6200,6210,6200,42
|
|
20250324,114500,141506540,6230,6230,6230,6230,0
|
|
20250324,114400,141506540,6230,6230,6230,6230,0
|
|
20250324,114300,141506540,6230,6230,6230,6230,1
|
|
20250324,114200,141500310,6160,6190,6190,6160,1650
|
|
20250324,114100,131325970,6240,6240,6240,6240,1
|
|
20250324,114000,131319730,6180,6220,6220,6180,2200
|
|
20250324,113900,117683800,6250,6250,6250,6250,0
|
|
20250324,113800,117683800,6250,6250,6250,6250,0
|
|
20250324,113700,117683800,6250,6250,6250,6250,2
|
|
20250324,113600,117671300,6250,6250,6250,6250,0
|
|
20250324,113500,117671300,6250,6250,6250,6250,0
|
|
20250324,113400,117671300,6250,6250,6250,6250,0
|
|
20250324,113300,117671300,6250,6250,6250,6250,0
|
|
20250324,113200,117671300,6250,6250,6250,6250,0
|
|
20250324,113100,117671300,6250,6250,6250,6250,1
|
|
20250324,113000,117665050,6230,6220,6230,6220,557
|
|
20250324,112900,114200040,6230,6230,6230,6230,153
|
|
20250324,112800,113246850,6240,6250,6250,6240,31
|
|
20250324,112700,113053180,6260,6260,6260,6260,0
|
|
20250324,112600,113053180,6260,6260,6260,6260,50
|
|
20250324,112500,112740180,6270,6270,6270,6270,0
|
|
20250324,112400,112740180,6270,6270,6270,6270,0
|
|
20250324,112300,112740180,6270,6270,6270,6270,0
|
|
20250324,112200,112740180,6270,6270,6270,6270,0
|
|
20250324,112100,112740180,6270,6270,6270,6270,0
|
|
20250324,112000,112740180,6270,6270,6270,6270,0
|
|
20250324,111900,112740180,6270,6270,6270,6270,0
|
|
20250324,111800,112740180,6270,6270,6270,6270,0
|
|
20250324,111700,112740180,6270,6270,6270,6270,0
|
|
20250324,111600,112740180,6270,6270,6270,6270,1
|
|
20250324,111500,112733910,6260,6280,6280,6260,74
|
|
20250324,111400,112269250,6280,6280,6280,6280,0
|
|
20250324,111300,112269250,6280,6280,6280,6280,0
|
|
20250324,111200,112269250,6280,6280,6280,6280,0
|
|
20250324,111100,112269250,6280,6280,6280,6280,0
|
|
20250324,111000,112269250,6280,6280,6280,6280,0
|
|
20250324,110900,112269250,6280,6280,6280,6280,0
|
|
20250324,110800,112269250,6280,6280,6280,6280,188
|
|
20250324,110700,111088610,6280,6280,6280,6280,0
|
|
20250324,110600,111088610,6280,6280,6280,6280,0
|
|
20250324,110500,111088610,6280,6280,6280,6280,0
|
|
20250324,110400,111088610,6280,6280,6280,6280,0
|
|
20250324,110300,111088610,6280,6280,6280,6280,0
|
|
20250324,110200,111088610,6280,6280,6280,6280,0
|
|
20250324,110100,111088610,6280,6280,6280,6280,0
|
|
20250324,110000,111088610,6280,6280,6280,6280,1
|
|
20250324,105900,111082330,6270,6270,6270,6270,0
|
|
20250324,105800,111082330,6270,6270,6270,6270,0
|
|
20250324,105700,111082330,6270,6270,6270,6270,15
|
|
20250324,105600,110988280,6290,6290,6290,6290,0
|
|
20250324,105500,110988280,6290,6290,6290,6290,0
|
|
20250324,105400,110988280,6290,6290,6290,6290,0
|
|
20250324,105300,110988280,6290,6290,6290,6290,0
|
|
20250324,105200,110988280,6290,6290,6290,6290,0
|
|
20250324,105100,110988280,6290,6290,6290,6290,0
|
|
20250324,105000,110988280,6290,6290,6290,6290,0
|
|
20250324,104900,110988280,6290,6290,6290,6290,0
|
|
20250324,104800,110988280,6290,6290,6290,6290,0
|
|
20250324,104700,110988280,6290,6290,6290,6290,0
|
|
20250324,104600,110988280,6290,6290,6290,6290,0
|
|
20250324,104500,110988280,6290,6290,6290,6290,0
|
|
20250324,104400,110988280,6290,6290,6290,6290,0
|
|
20250324,104300,110988280,6290,6290,6290,6290,0
|
|
20250324,104200,110988280,6290,6290,6290,6290,0
|
|
20250324,104100,110988280,6290,6290,6290,6290,0
|
|
20250324,104000,110988280,6290,6290,6290,6290,0
|
|
20250324,103900,110988280,6290,6280,6290,6280,357
|
|
20250324,103800,108746240,6280,6280,6280,6280,0
|
|
20250324,103700,108746240,6280,6280,6280,6280,0
|
|
20250324,103600,108746240,6280,6280,6280,6280,0
|
|
20250324,103500,108746240,6280,6280,6280,6280,0
|
|
20250324,103400,108746240,6280,6280,6280,6280,0
|
|
20250324,103300,108746240,6280,6280,6280,6280,0
|
|
20250324,103200,108746240,6280,6260,6280,6260,63
|
|
20250324,103100,108351220,6270,6270,6270,6270,5
|
|
20250324,103000,108319870,6280,6280,6280,6280,0
|
|
20250324,102900,108319870,6280,6280,6280,6280,1
|
|
20250324,102800,108313590,6270,6230,6270,6230,1679
|
|
20250324,102700,97814420,6230,6230,6230,6230,0
|
|
20250324,102600,97814420,6230,6230,6230,6230,0
|
|
20250324,102500,97814420,6230,6230,6230,6230,1
|
|
20250324,102400,97808190,6230,6230,6230,6230,0
|
|
20250324,102300,97808190,6230,6230,6230,6230,0
|
|
20250324,102200,97808190,6230,6210,6230,6210,41
|
|
20250324,102100,97553160,6220,6220,6220,6220,0
|
|
20250324,102000,97553160,6220,6220,6220,6220,128
|
|
20250324,101900,96757000,6220,6220,6220,6220,101
|
|
20250324,101800,96128780,6200,6200,6200,6200,0
|
|
20250324,101700,96128780,6200,6220,6220,6200,370
|
|
20250324,101600,93832780,6210,6210,6210,6210,158
|
|
20250324,101500,92851600,6220,6220,6220,6220,1
|
|
20250324,101400,92845380,6210,6210,6210,6210,34
|
|
20250324,101300,92634240,6220,6210,6220,6210,538
|
|
20250324,101200,89293250,6210,6210,6210,6200,4939
|
|
20250324,101100,58622110,6210,6210,6210,6210,1000
|
|
20250324,101000,52412110,6210,6200,6210,6200,452
|
|
20250324,100900,49605290,6200,6200,6200,6200,100
|
|
20250324,100800,48985290,6200,6200,6200,6200,0
|
|
20250324,100700,48985290,6200,6200,6200,6200,1
|
|
20250324,100600,48979090,6180,6180,6180,6180,0
|
|
20250324,100500,48979090,6180,6180,6180,6180,101
|
|
20250324,100400,48354910,6210,6200,6210,6180,32
|
|
20250324,100300,48156520,6180,6180,6180,6180,1
|
|
20250324,100200,48150340,6160,6200,6200,6160,232
|
|
20250324,100100,46712820,6210,6210,6210,6210,0
|
|
20250324,100000,46712820,6210,6210,6210,6210,0
|
|
20250324,095900,46712820,6210,6210,6210,6210,0
|
|
20250324,095800,46712820,6210,6210,6210,6210,0
|
|
20250324,095700,46712820,6210,6210,6210,6210,0
|
|
20250324,095600,46712820,6210,6210,6210,6210,100
|
|
20250324,095500,46091820,6210,6210,6210,6210,0
|
|
20250324,095400,46091820,6210,6210,6210,6210,0
|
|
20250324,095300,46091820,6210,6210,6210,6210,0
|
|
20250324,095200,46091820,6210,6210,6210,6210,0
|
|
20250324,095100,46091820,6210,6200,6210,6200,118
|
|
20250324,095000,45360040,6200,6200,6200,6200,0
|
|
20250324,094900,45360040,6200,6200,6200,6200,0
|
|
20250324,094800,45360040,6200,6200,6200,6200,100
|
|
20250324,094700,44740040,6200,6200,6200,6200,0
|
|
20250324,094600,44740040,6200,6200,6200,6200,0
|
|
20250324,094500,44740040,6200,6200,6200,6200,1
|
|
20250324,094400,44733840,6190,6200,6200,6150,33
|
|
20250324,094300,44530520,6190,6190,6190,6190,100
|
|
20250324,094200,43911520,6190,6190,6190,6190,0
|
|
20250324,094100,43911520,6190,6190,6190,6190,0
|
|
20250324,094000,43911520,6190,6190,6190,6190,0
|
|
20250324,093900,43911520,6190,6180,6190,6180,300
|
|
20250324,093800,42055520,6200,6200,6200,6200,0
|
|
20250324,093700,42055520,6200,6160,6200,6160,1439
|
|
20250324,093600,33148260,6170,6170,6170,6170,200
|
|
20250324,093500,31914260,6170,6170,6170,6170,100
|
|
20250324,093400,31297260,6170,6170,6170,6170,0
|
|
20250324,093300,31297260,6170,6170,6170,6170,0
|
|
20250324,093200,31297260,6170,6170,6170,6170,303
|
|
20250324,093100,29427750,6170,6170,6170,6170,0
|
|
20250324,093000,29427750,6170,6170,6170,6170,1
|
|
20250324,092900,29421580,6170,6170,6170,6170,1
|
|
20250324,092800,29415410,6160,6160,6160,6160,0
|
|
20250324,092700,29415410,6160,6160,6160,6160,250
|
|
20250324,092600,27875410,6160,6160,6160,6160,200
|
|
20250324,092500,26643410,6150,6150,6150,6150,1
|
|
20250324,092400,26637260,6160,6160,6160,6160,10
|
|
20250324,092300,26575660,6160,6160,6160,6160,1
|
|
20250324,092200,26569500,6160,6150,6160,6150,200
|
|
20250324,092100,25337640,6140,6160,6160,6140,9
|
|
20250324,092000,25282350,6160,6160,6160,6160,0
|
|
20250324,091900,25282350,6160,6160,6160,6160,0
|
|
20250324,091800,25282350,6160,6160,6160,6160,100
|
|
20250324,091700,24666350,6160,6160,6160,6160,0
|
|
20250324,091600,24666350,6160,6160,6160,6160,0
|
|
20250324,091500,24666350,6160,6160,6160,6160,63
|
|
20250324,091400,24278270,6160,6160,6160,6160,0
|
|
20250324,091300,24278270,6160,6160,6160,6160,0
|
|
20250324,091200,24278270,6160,6160,6160,6160,100
|
|
20250324,091100,23662270,6160,6160,6160,6160,0
|
|
20250324,091000,23662270,6160,6160,6160,6160,0
|
|
20250324,090900,23662270,6160,6160,6160,6160,100
|
|
20250324,090800,23046270,6160,6150,6160,6150,97
|
|
20250324,090700,22449440,6090,6090,6090,6090,300
|
|
20250324,090600,20622440,6090,6120,6120,6090,212
|
|
20250324,090500,19328420,6120,6120,6120,6120,779
|
|
20250324,090400,14560940,6120,6120,6120,6120,0
|
|
20250324,090300,14560940,6120,6120,6120,6120,0
|
|
20250324,090200,14560940,6120,6120,6120,6100,1572
|
|
20250324,090100,4960300,6100,6090,6100,6090,167
|
|
20250324,090000,3943260,6120,6020,6120,6020,653
|