675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,201200,50739580,6230,6230,6230,6230,322
|
|
20250328,201100,50739580,6230,6230,6230,6230,0
|
|
20250328,201000,50739580,6230,6230,6230,6230,0
|
|
20250328,200900,50739580,6230,6230,6230,6230,0
|
|
20250328,200800,50739580,6230,6230,6230,6230,0
|
|
20250328,200700,50739580,6230,6230,6230,6230,0
|
|
20250328,200600,50739580,6230,6230,6230,6230,0
|
|
20250328,200500,50739580,6230,6230,6230,6230,0
|
|
20250328,200400,50739580,6230,6230,6230,6230,0
|
|
20250328,200300,50739580,6230,6230,6230,6230,0
|
|
20250328,200200,50739580,6230,6230,6230,6230,0
|
|
20250328,200100,50739580,6230,6230,6230,6230,0
|
|
20250328,200000,50739580,6230,6230,6230,6230,0
|
|
20250328,195900,50739580,6230,6230,6230,6230,0
|
|
20250328,195800,50739580,6230,6230,6230,6230,0
|
|
20250328,195700,50739580,6230,6230,6230,6230,0
|
|
20250328,195600,50739580,6230,6230,6230,6230,0
|
|
20250328,195500,50739580,6230,6230,6230,6230,0
|
|
20250328,195400,50739580,6230,6230,6230,6230,0
|
|
20250328,195300,50739580,6230,6230,6230,6230,0
|
|
20250328,195200,50739580,6230,6230,6230,6230,0
|
|
20250328,195100,50739580,6230,6230,6230,6230,0
|
|
20250328,195000,50739580,6230,6230,6230,6230,0
|
|
20250328,194900,50739580,6230,6230,6230,6230,0
|
|
20250328,194800,50739580,6230,6230,6230,6230,0
|
|
20250328,194700,50739580,6230,6230,6230,6230,0
|
|
20250328,194600,50739580,6230,6230,6230,6230,0
|
|
20250328,194500,50739580,6230,6230,6230,6230,0
|
|
20250328,194400,50739580,6230,6230,6230,6230,0
|
|
20250328,194300,50739580,6230,6230,6230,6230,0
|
|
20250328,194200,50739580,6230,6230,6230,6230,322
|
|
20250328,194100,50739580,6230,6230,6230,6230,0
|
|
20250328,194000,50739580,6230,6230,6230,6230,0
|
|
20250328,193900,50739580,6230,6230,6230,6230,0
|
|
20250328,193800,50739580,6230,6230,6230,6230,0
|
|
20250328,193700,50739580,6230,6230,6230,6230,0
|
|
20250328,193600,50739580,6230,6230,6230,6230,0
|
|
20250328,193500,50739580,6230,6230,6230,6230,0
|
|
20250328,193400,50739580,6230,6230,6230,6230,0
|
|
20250328,193300,50739580,6230,6230,6230,6230,0
|
|
20250328,193200,50739580,6230,6230,6230,6230,0
|
|
20250328,193100,50739580,6230,6230,6230,6230,0
|
|
20250328,193000,50739580,6230,6230,6230,6230,0
|
|
20250328,192900,50739580,6230,6230,6230,6230,0
|
|
20250328,192800,50739580,6230,6230,6230,6230,0
|
|
20250328,192700,50739580,6230,6230,6230,6230,0
|
|
20250328,192600,50739580,6230,6230,6230,6230,0
|
|
20250328,192500,50739580,6230,6230,6230,6230,0
|
|
20250328,192400,50739580,6230,6230,6230,6230,0
|
|
20250328,192300,50739580,6230,6230,6230,6230,0
|
|
20250328,192200,50739580,6230,6230,6230,6230,0
|
|
20250328,192100,50739580,6230,6230,6230,6230,0
|
|
20250328,192000,50739580,6230,6230,6230,6230,0
|
|
20250328,191900,50739580,6230,6230,6230,6230,0
|
|
20250328,191800,50739580,6230,6230,6230,6230,0
|
|
20250328,191700,50739580,6230,6230,6230,6230,0
|
|
20250328,191600,50739580,6230,6230,6230,6230,0
|
|
20250328,191500,50739580,6230,6230,6230,6230,0
|
|
20250328,191400,50739580,6230,6230,6230,6230,0
|
|
20250328,191300,50739580,6230,6230,6230,6230,0
|
|
20250328,191200,50739580,6230,6230,6230,6230,322
|
|
20250328,191100,50739580,6230,6230,6230,6230,0
|
|
20250328,191000,50739580,6230,6230,6230,6230,0
|
|
20250328,190900,50739580,6230,6230,6230,6230,0
|
|
20250328,190800,50739580,6230,6230,6230,6230,0
|
|
20250328,190700,50739580,6230,6230,6230,6230,0
|
|
20250328,190600,50739580,6230,6230,6230,6230,0
|
|
20250328,190500,50739580,6230,6230,6230,6230,0
|
|
20250328,190400,50739580,6230,6230,6230,6230,0
|
|
20250328,190300,50739580,6230,6230,6230,6230,0
|
|
20250328,190200,50739580,6230,6230,6230,6230,0
|
|
20250328,190100,50739580,6230,6230,6230,6230,0
|
|
20250328,190000,50739580,6230,6230,6230,6230,0
|
|
20250328,185900,50739580,6230,6230,6230,6230,0
|
|
20250328,185800,50739580,6230,6230,6230,6230,0
|
|
20250328,185700,50739580,6230,6230,6230,6230,0
|
|
20250328,185600,50739580,6230,6230,6230,6230,0
|
|
20250328,185500,50739580,6230,6230,6230,6230,0
|
|
20250328,185400,50739580,6230,6230,6230,6230,0
|
|
20250328,185300,50739580,6230,6230,6230,6230,0
|
|
20250328,185200,50739580,6230,6230,6230,6230,0
|
|
20250328,185100,50739580,6230,6230,6230,6230,0
|
|
20250328,185000,50739580,6230,6230,6230,6230,0
|
|
20250328,184900,50739580,6230,6230,6230,6230,0
|
|
20250328,184800,50739580,6230,6230,6230,6230,0
|
|
20250328,184700,50739580,6230,6230,6230,6230,0
|
|
20250328,184600,50739580,6230,6230,6230,6230,0
|
|
20250328,184500,50739580,6230,6230,6230,6230,0
|
|
20250328,184400,50739580,6230,6230,6230,6230,0
|
|
20250328,184300,50739580,6230,6230,6230,6230,0
|
|
20250328,184200,50739580,6230,6230,6230,6230,322
|
|
20250328,184100,50739580,6230,6230,6230,6230,0
|
|
20250328,184000,50739580,6230,6230,6230,6230,0
|
|
20250328,183900,50739580,6230,6230,6230,6230,0
|
|
20250328,183800,50739580,6230,6230,6230,6230,0
|
|
20250328,183700,50739580,6230,6230,6230,6230,0
|
|
20250328,183600,50739580,6230,6230,6230,6230,0
|
|
20250328,183500,50739580,6230,6230,6230,6230,0
|
|
20250328,183400,50739580,6230,6230,6230,6230,0
|
|
20250328,183300,50739580,6230,6230,6230,6230,0
|
|
20250328,183200,50739580,6230,6230,6230,6230,0
|
|
20250328,183100,50739580,6230,6230,6230,6230,0
|
|
20250328,183000,50739580,6230,6230,6230,6230,0
|
|
20250328,182900,50739580,6230,6230,6230,6230,0
|
|
20250328,182800,50739580,6230,6230,6230,6230,0
|
|
20250328,182700,50739580,6230,6230,6230,6230,0
|
|
20250328,182600,50739580,6230,6230,6230,6230,0
|
|
20250328,182500,50739580,6230,6230,6230,6230,0
|
|
20250328,182400,50739580,6230,6230,6230,6230,0
|
|
20250328,182300,50739580,6230,6230,6230,6230,0
|
|
20250328,182200,50739580,6230,6230,6230,6230,0
|
|
20250328,182100,50739580,6230,6230,6230,6230,0
|
|
20250328,182000,50739580,6230,6230,6230,6230,0
|
|
20250328,181900,50739580,6230,6230,6230,6230,0
|
|
20250328,181800,50739580,6230,6230,6230,6230,0
|
|
20250328,181700,50739580,6230,6230,6230,6230,0
|
|
20250328,181600,50739580,6230,6230,6230,6230,0
|
|
20250328,181500,50739580,6230,6230,6230,6230,0
|
|
20250328,181400,50739580,6230,6230,6230,6230,0
|
|
20250328,181300,50739580,6230,6230,6230,6230,0
|
|
20250328,181200,50739580,6230,6230,6230,6230,322
|
|
20250328,181100,50739580,6230,6230,6230,6230,0
|
|
20250328,181000,50739580,6230,6230,6230,6230,0
|
|
20250328,180900,50739580,6230,6230,6230,6230,0
|
|
20250328,180800,50739580,6230,6230,6230,6230,0
|
|
20250328,180700,50739580,6230,6230,6230,6230,0
|
|
20250328,180600,50739580,6230,6230,6230,6230,0
|
|
20250328,180500,50739580,6230,6230,6230,6230,0
|
|
20250328,180400,50739580,6230,6230,6230,6230,0
|
|
20250328,180300,50739580,6230,6230,6230,6230,0
|
|
20250328,180200,50739580,6230,6230,6230,6230,0
|
|
20250328,180100,50739580,6230,6230,6230,6230,0
|
|
20250328,180000,50739580,6230,6230,6230,6230,0
|
|
20250328,175900,50739580,6230,6230,6230,6230,0
|
|
20250328,175800,50739580,6230,6230,6230,6230,0
|
|
20250328,175700,50739580,6230,6230,6230,6230,0
|
|
20250328,175600,50739580,6230,6230,6230,6230,0
|
|
20250328,175500,50739580,6230,6230,6230,6230,0
|
|
20250328,175400,50739580,6230,6230,6230,6230,0
|
|
20250328,175300,50739580,6230,6230,6230,6230,0
|
|
20250328,175200,50739580,6230,6230,6230,6230,0
|
|
20250328,175100,50739580,6230,6230,6230,6230,0
|
|
20250328,175000,50739580,6230,6230,6230,6230,0
|
|
20250328,174900,50739580,6230,6230,6230,6230,0
|
|
20250328,174800,50739580,6230,6230,6230,6230,0
|
|
20250328,174700,50739580,6230,6230,6230,6230,0
|
|
20250328,174600,50739580,6230,6230,6230,6230,0
|
|
20250328,174500,50739580,6230,6230,6230,6230,0
|
|
20250328,174400,50739580,6230,6230,6230,6230,0
|
|
20250328,174300,50739580,6230,6230,6230,6230,0
|
|
20250328,174200,50739580,6230,6230,6230,6230,322
|
|
20250328,174100,50739580,6230,6230,6230,6230,0
|
|
20250328,174000,50739580,6230,6230,6230,6230,0
|
|
20250328,173900,50739580,6230,6230,6230,6230,0
|
|
20250328,173800,50739580,6230,6230,6230,6230,0
|
|
20250328,173700,50739580,6230,6230,6230,6230,0
|
|
20250328,173600,50739580,6230,6230,6230,6230,0
|
|
20250328,173500,50739580,6230,6230,6230,6230,0
|
|
20250328,173400,50739580,6230,6230,6230,6230,0
|
|
20250328,173300,50739580,6230,6230,6230,6230,0
|
|
20250328,173200,50739580,6230,6230,6230,6230,0
|
|
20250328,173100,50739580,6230,6230,6230,6230,0
|
|
20250328,173000,50739580,6230,6230,6230,6230,0
|
|
20250328,172900,50739580,6230,6230,6230,6230,0
|
|
20250328,172800,50739580,6230,6230,6230,6230,0
|
|
20250328,172700,50739580,6230,6230,6230,6230,0
|
|
20250328,172600,50739580,6230,6230,6230,6230,0
|
|
20250328,172500,50739580,6230,6230,6230,6230,0
|
|
20250328,172400,50739580,6230,6230,6230,6230,0
|
|
20250328,172300,50739580,6230,6230,6230,6230,0
|
|
20250328,172200,50739580,6230,6230,6230,6230,0
|
|
20250328,172100,50739580,6230,6230,6230,6230,0
|
|
20250328,172000,50739580,6230,6230,6230,6230,0
|
|
20250328,171900,50739580,6230,6230,6230,6230,0
|
|
20250328,171800,50739580,6230,6230,6230,6230,0
|
|
20250328,171700,50739580,6230,6230,6230,6230,0
|
|
20250328,171600,50739580,6230,6230,6230,6230,0
|
|
20250328,171500,50739580,6230,6230,6230,6230,0
|
|
20250328,171400,50739580,6230,6230,6230,6230,0
|
|
20250328,171300,50739580,6230,6230,6230,6230,0
|
|
20250328,171200,50739580,6230,6230,6230,6230,322
|
|
20250328,171100,50739580,6230,6230,6230,6230,0
|
|
20250328,171000,50739580,6230,6230,6230,6230,0
|
|
20250328,170900,50739580,6230,6230,6230,6230,0
|
|
20250328,170800,50739580,6230,6230,6230,6230,0
|
|
20250328,170700,50739580,6230,6230,6230,6230,0
|
|
20250328,170600,50739580,6230,6230,6230,6230,0
|
|
20250328,170500,50739580,6230,6230,6230,6230,0
|
|
20250328,170400,50739580,6230,6230,6230,6230,0
|
|
20250328,170300,50739580,6230,6230,6230,6230,0
|
|
20250328,170200,50739580,6230,6230,6230,6230,0
|
|
20250328,170100,50739580,6230,6230,6230,6230,0
|
|
20250328,170000,50739580,6230,6230,6230,6230,0
|
|
20250328,165900,50739580,6230,6230,6230,6230,0
|
|
20250328,165800,50739580,6230,6230,6230,6230,0
|
|
20250328,165700,50739580,6230,6230,6230,6230,0
|
|
20250328,165600,50739580,6230,6230,6230,6230,0
|
|
20250328,165500,50739580,6230,6230,6230,6230,0
|
|
20250328,165400,50739580,6230,6230,6230,6230,0
|
|
20250328,165300,50739580,6230,6230,6230,6230,0
|
|
20250328,165200,50739580,6230,6230,6230,6230,0
|
|
20250328,165100,50739580,6230,6230,6230,6230,0
|
|
20250328,165000,50739580,6230,6230,6230,6230,0
|
|
20250328,164900,50739580,6230,6230,6230,6230,0
|
|
20250328,164800,50739580,6230,6230,6230,6230,0
|
|
20250328,164700,50739580,6230,6230,6230,6230,0
|
|
20250328,164600,50739580,6230,6230,6230,6230,0
|
|
20250328,164500,50739580,6230,6230,6230,6230,0
|
|
20250328,164400,50739580,6230,6230,6230,6230,0
|
|
20250328,164300,50739580,6230,6230,6230,6230,0
|
|
20250328,164200,50739580,6230,6230,6230,6230,322
|
|
20250328,164100,50739580,6230,6230,6230,6230,0
|
|
20250328,164000,50739580,6230,6230,6230,6230,0
|
|
20250328,163900,50739580,6230,6230,6230,6230,0
|
|
20250328,163800,50739580,6230,6230,6230,6230,0
|
|
20250328,163700,50739580,6230,6230,6230,6230,0
|
|
20250328,163600,50739580,6230,6230,6230,6230,0
|
|
20250328,163500,50739580,6230,6230,6230,6230,0
|
|
20250328,163400,50739580,6230,6230,6230,6230,0
|
|
20250328,163300,50739580,6230,6230,6230,6230,0
|
|
20250328,163200,50739580,6230,6230,6230,6230,0
|
|
20250328,163100,50739580,6230,6230,6230,6230,0
|
|
20250328,163000,50739580,6230,6230,6230,6230,0
|
|
20250328,162900,50739580,6230,6230,6230,6230,0
|
|
20250328,162800,50739580,6230,6230,6230,6230,0
|
|
20250328,162700,50739580,6230,6230,6230,6230,0
|
|
20250328,162600,50739580,6230,6230,6230,6230,0
|
|
20250328,162500,50739580,6230,6230,6230,6230,0
|
|
20250328,162400,50739580,6230,6230,6230,6230,0
|
|
20250328,162300,50739580,6230,6230,6230,6230,0
|
|
20250328,162200,50739580,6230,6230,6230,6230,0
|
|
20250328,162100,50739580,6230,6230,6230,6230,0
|
|
20250328,162000,50739580,6230,6230,6230,6230,0
|
|
20250328,161900,50739580,6230,6230,6230,6230,0
|
|
20250328,161800,50739580,6230,6230,6230,6230,0
|
|
20250328,161700,50739580,6230,6230,6230,6230,0
|
|
20250328,161600,50739580,6230,6230,6230,6230,0
|
|
20250328,161500,50739580,6230,6230,6230,6230,0
|
|
20250328,161400,50739580,6230,6230,6230,6230,0
|
|
20250328,161300,50739580,6230,6230,6230,6230,0
|
|
20250328,161200,50739580,6230,6230,6230,6230,322
|
|
20250328,161100,50739580,6230,6230,6230,6230,0
|
|
20250328,161000,50739580,6230,6230,6230,6230,0
|
|
20250328,160900,50739580,6230,6230,6230,6230,0
|
|
20250328,160800,50739580,6230,6230,6230,6230,0
|
|
20250328,160700,50739580,6230,6230,6230,6230,0
|
|
20250328,160600,50739580,6230,6230,6230,6230,0
|
|
20250328,160500,50739580,6230,6230,6230,6230,0
|
|
20250328,160400,50739580,6230,6230,6230,6230,0
|
|
20250328,160300,50739580,6230,6230,6230,6230,0
|
|
20250328,160200,50739580,6230,6230,6230,6230,0
|
|
20250328,160100,50739580,6230,6230,6230,6230,0
|
|
20250328,160000,50739580,6230,6230,6230,6230,0
|
|
20250328,155900,50739580,6230,6230,6230,6230,0
|
|
20250328,155800,50739580,6230,6230,6230,6230,0
|
|
20250328,155700,50739580,6230,6230,6230,6230,0
|
|
20250328,155600,50739580,6230,6230,6230,6230,0
|
|
20250328,155500,50739580,6230,6230,6230,6230,0
|
|
20250328,155400,50739580,6230,6230,6230,6230,0
|
|
20250328,155300,50739580,6230,6230,6230,6230,0
|
|
20250328,155200,50739580,6230,6230,6230,6230,0
|
|
20250328,155100,50739580,6230,6230,6230,6230,0
|
|
20250328,155000,50739580,6230,6230,6230,6230,0
|
|
20250328,154900,50739580,6230,6230,6230,6230,0
|
|
20250328,154800,50739580,6230,6230,6230,6230,0
|
|
20250328,154700,50739580,6230,6230,6230,6230,0
|
|
20250328,154600,50739580,6230,6230,6230,6230,0
|
|
20250328,154500,50739580,6230,6230,6230,6230,0
|
|
20250328,154400,50739580,6230,6230,6230,6230,0
|
|
20250328,154300,50739580,6230,6230,6230,6230,0
|
|
20250328,154200,50739580,6230,6230,6230,6230,322
|
|
20250328,154100,50739580,6230,6230,6230,6230,0
|
|
20250328,154000,50739580,6230,6230,6230,6230,0
|
|
20250328,153900,50739580,6230,6230,6230,6230,0
|
|
20250328,153800,50739580,6230,6230,6230,6230,0
|
|
20250328,153700,50739580,6230,6230,6230,6230,0
|
|
20250328,153600,50739580,6230,6230,6230,6230,0
|
|
20250328,153500,50739580,6230,6230,6230,6230,0
|
|
20250328,153400,50739580,6230,6230,6230,6230,0
|
|
20250328,153300,50739580,6230,6230,6230,6230,0
|
|
20250328,153200,50739580,6230,6230,6230,6230,0
|
|
20250328,153100,50739580,6230,6230,6230,6230,0
|
|
20250328,153000,50739580,6230,6230,6230,6230,322
|
|
20250328,152900,48733520,6250,6250,6250,6250,0
|
|
20250328,152800,48733520,6250,6250,6250,6250,0
|
|
20250328,152700,48733520,6250,6250,6250,6250,0
|
|
20250328,152600,48733520,6250,6250,6250,6250,0
|
|
20250328,152500,48733520,6250,6250,6250,6250,0
|
|
20250328,152400,48733520,6250,6250,6250,6250,0
|
|
20250328,152300,48733520,6250,6250,6250,6250,0
|
|
20250328,152200,48733520,6250,6250,6250,6250,0
|
|
20250328,152100,48733520,6250,6250,6250,6250,0
|
|
20250328,152000,48733520,6250,6250,6250,6250,0
|
|
20250328,151900,48733520,6250,6230,6250,6230,100
|
|
20250328,151800,48110370,6240,6240,6240,6240,0
|
|
20250328,151700,48110370,6240,6240,6240,6240,0
|
|
20250328,151600,48110370,6240,6240,6240,6240,0
|
|
20250328,151500,48110370,6240,6240,6260,6100,35
|
|
20250328,151400,47895090,6240,6170,6240,6170,980
|
|
20250328,151300,41837250,6180,6170,6180,6170,340
|
|
20250328,151200,39739350,6170,6110,6170,6100,220
|
|
20250328,151100,38393170,6170,6170,6170,6170,1
|
|
20250328,151000,38387000,6170,6170,6170,6170,0
|
|
20250328,150900,38387000,6170,6170,6170,6170,0
|
|
20250328,150800,38387000,6170,6170,6170,6170,0
|
|
20250328,150700,38387000,6170,6170,6170,6170,0
|
|
20250328,150600,38387000,6170,6160,6170,6160,110
|
|
20250328,150500,37709390,6160,6150,6160,6100,49
|
|
20250328,150400,37408730,6150,6100,6150,6100,11
|
|
20250328,150300,37341580,6170,6170,6170,6170,0
|
|
20250328,150200,37341580,6170,6170,6170,6170,0
|
|
20250328,150100,37341580,6170,6170,6170,6170,0
|
|
20250328,150000,37341580,6170,6170,6170,6170,0
|
|
20250328,145900,37341580,6170,6170,6170,6170,0
|
|
20250328,145800,37341580,6170,6170,6170,6170,0
|
|
20250328,145700,37341580,6170,6170,6170,6170,0
|
|
20250328,145600,37341580,6170,6170,6170,6170,0
|
|
20250328,145500,37341580,6170,6170,6170,6170,0
|
|
20250328,145400,37341580,6170,6170,6170,6170,0
|
|
20250328,145300,37341580,6170,6170,6170,6170,0
|
|
20250328,145200,37341580,6170,6170,6170,6170,0
|
|
20250328,145100,37341580,6170,6170,6170,6170,0
|
|
20250328,145000,37341580,6170,6170,6170,6170,0
|
|
20250328,144900,37341580,6170,6170,6170,6170,0
|
|
20250328,144800,37341580,6170,6130,6170,6130,380
|
|
20250328,144700,35010360,6130,6130,6130,6130,0
|
|
20250328,144600,35010360,6130,6130,6130,6130,0
|
|
20250328,144500,35010360,6130,6130,6130,6130,0
|
|
20250328,144400,35010360,6130,6130,6130,6130,0
|
|
20250328,144300,35010360,6130,6130,6130,6130,0
|
|
20250328,144200,35010360,6130,6120,6130,6120,15
|
|
20250328,144100,34918510,6130,6130,6130,6130,0
|
|
20250328,144000,34918510,6130,6130,6130,6130,0
|
|
20250328,143900,34918510,6130,6130,6130,6130,0
|
|
20250328,143800,34918510,6130,6130,6130,6130,0
|
|
20250328,143700,34918510,6130,6080,6130,6070,240
|
|
20250328,143600,33460380,6080,6080,6080,6080,0
|
|
20250328,143500,33460380,6080,6080,6080,6080,204
|
|
20250328,143400,32220060,6130,6130,6130,6130,0
|
|
20250328,143300,32220060,6130,6130,6130,6130,0
|
|
20250328,143200,32220060,6130,6130,6130,6130,0
|
|
20250328,143100,32220060,6130,6130,6130,6130,0
|
|
20250328,143000,32220060,6130,6130,6130,6130,0
|
|
20250328,142900,32220060,6130,6130,6130,6130,1
|
|
20250328,142800,32213930,6130,6130,6130,6130,0
|
|
20250328,142700,32213930,6130,6130,6130,6130,0
|
|
20250328,142600,32213930,6130,6130,6130,6130,0
|
|
20250328,142500,32213930,6130,6130,6130,6130,0
|
|
20250328,142400,32213930,6130,6130,6130,6130,0
|
|
20250328,142300,32213930,6130,6130,6130,6130,0
|
|
20250328,142200,32213930,6130,6130,6130,6130,0
|
|
20250328,142100,32213930,6130,6130,6130,6130,0
|
|
20250328,142000,32213930,6130,6130,6130,6130,0
|
|
20250328,141900,32213930,6130,6080,6130,6080,11
|
|
20250328,141800,32147000,6130,6130,6130,6130,0
|
|
20250328,141700,32147000,6130,6120,6130,6070,1858
|
|
20250328,141600,20791140,6120,6120,6120,6120,0
|
|
20250328,141500,20791140,6120,6120,6120,6120,0
|
|
20250328,141400,20791140,6120,6120,6120,6120,0
|
|
20250328,141300,20791140,6120,6120,6120,6120,0
|
|
20250328,141200,20791140,6120,6120,6120,6120,0
|
|
20250328,141100,20791140,6120,6120,6120,6120,0
|
|
20250328,141000,20791140,6120,6120,6120,6120,0
|
|
20250328,140900,20791140,6120,6120,6120,6120,0
|
|
20250328,140800,20791140,6120,6120,6120,6090,105
|
|
20250328,140700,20148660,6120,6120,6120,6120,0
|
|
20250328,140600,20148660,6120,6120,6120,6120,0
|
|
20250328,140500,20148660,6120,6120,6120,6120,0
|
|
20250328,140400,20148660,6120,6120,6120,6120,0
|
|
20250328,140300,20148660,6120,6120,6120,6120,0
|
|
20250328,140200,20148660,6120,6120,6120,6120,0
|
|
20250328,140100,20148660,6120,6120,6120,6120,0
|
|
20250328,140000,20148660,6120,6120,6120,6120,0
|
|
20250328,135900,20148660,6120,6120,6120,6120,0
|
|
20250328,135800,20148660,6120,6120,6120,6120,0
|
|
20250328,135700,20148660,6120,6120,6120,6120,0
|
|
20250328,135600,20148660,6120,6120,6120,6120,1
|
|
20250328,135500,20142540,6080,6080,6080,6080,12
|
|
20250328,135400,20069580,6120,6120,6120,6120,0
|
|
20250328,135300,20069580,6120,6120,6120,6120,0
|
|
20250328,135200,20069580,6120,6120,6120,6120,0
|
|
20250328,135100,20069580,6120,6120,6120,6120,1
|
|
20250328,135000,20063460,6130,6130,6130,6130,0
|
|
20250328,134900,20063460,6130,6130,6130,6130,0
|
|
20250328,134800,20063460,6130,6130,6130,6130,0
|
|
20250328,134700,20063460,6130,6110,6130,6110,130
|
|
20250328,134600,19269060,6110,6110,6110,6110,0
|
|
20250328,134500,19269060,6110,6110,6110,6110,0
|
|
20250328,134400,19269060,6110,6110,6110,6110,0
|
|
20250328,134300,19269060,6110,6110,6110,6110,2
|
|
20250328,134200,19256840,6080,6090,6090,6080,981
|
|
20250328,134100,13286850,6130,6130,6130,6130,0
|
|
20250328,134000,13286850,6130,6130,6130,6130,0
|
|
20250328,133900,13286850,6130,6130,6130,6130,0
|
|
20250328,133800,13286850,6130,6130,6130,6130,0
|
|
20250328,133700,13286850,6130,6130,6130,6130,0
|
|
20250328,133600,13286850,6130,6130,6130,6130,0
|
|
20250328,133500,13286850,6130,6130,6130,6130,0
|
|
20250328,133400,13286850,6130,6130,6130,6130,0
|
|
20250328,133300,13286850,6130,6130,6130,6130,0
|
|
20250328,133200,13286850,6130,6130,6130,6130,0
|
|
20250328,133100,13286850,6130,6130,6130,6130,0
|
|
20250328,133000,13286850,6130,6130,6130,6130,0
|
|
20250328,132900,13286850,6130,6130,6130,6130,0
|
|
20250328,132800,13286850,6130,6130,6130,6130,0
|
|
20250328,132700,13286850,6130,6130,6130,6130,0
|
|
20250328,132600,13286850,6130,6130,6130,6130,0
|
|
20250328,132500,13286850,6130,6130,6130,6130,0
|
|
20250328,132400,13286850,6130,6130,6130,6130,0
|
|
20250328,132300,13286850,6130,6130,6130,6130,0
|
|
20250328,132200,13286850,6130,6130,6130,6130,0
|
|
20250328,132100,13286850,6130,6130,6130,6130,0
|
|
20250328,132000,13286850,6130,6130,6130,6130,0
|
|
20250328,131900,13286850,6130,6130,6130,6100,102
|
|
20250328,131800,12664590,6100,6100,6100,6100,0
|
|
20250328,131700,12664590,6100,6110,6110,6100,93
|
|
20250328,131600,12096490,6120,6120,6120,6120,0
|
|
20250328,131500,12096490,6120,6120,6120,6120,0
|
|
20250328,131400,12096490,6120,6120,6120,6120,0
|
|
20250328,131300,12096490,6120,6140,6140,6120,51
|
|
20250328,131200,11783390,6140,6140,6140,6140,0
|
|
20250328,131100,11783390,6140,6140,6140,6140,0
|
|
20250328,131000,11783390,6140,6140,6140,6140,0
|
|
20250328,130900,11783390,6140,6140,6140,6140,0
|
|
20250328,130800,11783390,6140,6140,6140,6140,0
|
|
20250328,130700,11783390,6140,6140,6140,6140,0
|
|
20250328,130600,11783390,6140,6140,6140,6140,0
|
|
20250328,130500,11783390,6140,6140,6140,6140,0
|
|
20250328,130400,11783390,6140,6140,6140,6140,0
|
|
20250328,130300,11783390,6140,6140,6140,6140,0
|
|
20250328,130200,11783390,6140,6140,6140,6140,0
|
|
20250328,130100,11783390,6140,6140,6140,6140,0
|
|
20250328,130000,11783390,6140,6140,6140,6140,0
|
|
20250328,125900,11783390,6140,6140,6140,6140,0
|
|
20250328,125800,11783390,6140,6140,6140,6140,0
|
|
20250328,125700,11783390,6140,6140,6140,6140,0
|
|
20250328,125600,11783390,6140,6140,6140,6140,0
|
|
20250328,125500,11783390,6140,6140,6140,6140,0
|
|
20250328,125400,11783390,6140,6140,6140,6140,0
|
|
20250328,125300,11783390,6140,6140,6140,6140,0
|
|
20250328,125200,11783390,6140,6140,6140,6140,0
|
|
20250328,125100,11783390,6140,6140,6140,6140,0
|
|
20250328,125000,11783390,6140,6140,6140,6140,0
|
|
20250328,124900,11783390,6140,6140,6140,6140,0
|
|
20250328,124800,11783390,6140,6140,6140,6140,0
|
|
20250328,124700,11783390,6140,6140,6140,6140,0
|
|
20250328,124600,11783390,6140,6140,6140,6140,0
|
|
20250328,124500,11783390,6140,6140,6140,6140,0
|
|
20250328,124400,11783390,6140,6140,6140,6140,0
|
|
20250328,124300,11783390,6140,6140,6140,6140,2
|
|
20250328,124200,11771110,6140,6140,6140,6140,0
|
|
20250328,124100,11771110,6140,6140,6140,6140,0
|
|
20250328,124000,11771110,6140,6140,6140,6140,0
|
|
20250328,123900,11771110,6140,6140,6140,6140,0
|
|
20250328,123800,11771110,6140,6140,6140,6140,0
|
|
20250328,123700,11771110,6140,6140,6140,6140,0
|
|
20250328,123600,11771110,6140,6140,6140,6140,0
|
|
20250328,123500,11771110,6140,6140,6140,6140,0
|
|
20250328,123400,11771110,6140,6140,6140,6140,0
|
|
20250328,123300,11771110,6140,6140,6140,6140,0
|
|
20250328,123200,11771110,6140,6140,6140,6140,0
|
|
20250328,123100,11771110,6140,6140,6140,6140,0
|
|
20250328,123000,11771110,6140,6140,6140,6140,0
|
|
20250328,122900,11771110,6140,6140,6140,6140,0
|
|
20250328,122800,11771110,6140,6140,6140,6140,0
|
|
20250328,122700,11771110,6140,6140,6140,6140,0
|
|
20250328,122600,11771110,6140,6140,6140,6140,0
|
|
20250328,122500,11771110,6140,6140,6140,6140,0
|
|
20250328,122400,11771110,6140,6140,6140,6140,0
|
|
20250328,122300,11771110,6140,6140,6140,6140,0
|
|
20250328,122200,11771110,6140,6140,6140,6140,0
|
|
20250328,122100,11771110,6140,6140,6140,6140,0
|
|
20250328,122000,11771110,6140,6140,6140,6140,0
|
|
20250328,121900,11771110,6140,6140,6140,6140,0
|
|
20250328,121800,11771110,6140,6140,6140,6140,0
|
|
20250328,121700,11771110,6140,6140,6140,6140,0
|
|
20250328,121600,11771110,6140,6140,6140,6140,0
|
|
20250328,121500,11771110,6140,6140,6140,6140,0
|
|
20250328,121400,11771110,6140,6140,6140,6140,0
|
|
20250328,121300,11771110,6140,6140,6140,6140,0
|
|
20250328,121200,11771110,6140,6140,6140,6140,0
|
|
20250328,121100,11771110,6140,6140,6140,6140,0
|
|
20250328,121000,11771110,6140,6140,6140,6140,0
|
|
20250328,120900,11771110,6140,6140,6140,6140,0
|
|
20250328,120800,11771110,6140,6140,6140,6140,0
|
|
20250328,120700,11771110,6140,6140,6140,6140,0
|
|
20250328,120600,11771110,6140,6140,6140,6140,0
|
|
20250328,120500,11771110,6140,6140,6140,6140,0
|
|
20250328,120400,11771110,6140,6140,6140,6140,0
|
|
20250328,120300,11771110,6140,6140,6140,6140,0
|
|
20250328,120200,11771110,6140,6140,6140,6140,0
|
|
20250328,120100,11771110,6140,6140,6140,6140,0
|
|
20250328,120000,11771110,6140,6140,6140,6140,0
|
|
20250328,115900,11771110,6140,6140,6140,6140,0
|
|
20250328,115800,11771110,6140,6140,6140,6140,0
|
|
20250328,115700,11771110,6140,6140,6140,6140,0
|
|
20250328,115600,11771110,6140,6140,6140,6140,0
|
|
20250328,115500,11771110,6140,6140,6140,6140,0
|
|
20250328,115400,11771110,6140,6140,6140,6140,0
|
|
20250328,115300,11771110,6140,6140,6140,6140,0
|
|
20250328,115200,11771110,6140,6140,6140,6140,50
|
|
20250328,115100,11464110,6090,6140,6140,6090,31
|
|
20250328,115000,11273820,6140,6140,6140,6140,0
|
|
20250328,114900,11273820,6140,6140,6140,6140,0
|
|
20250328,114800,11273820,6140,6140,6140,6140,0
|
|
20250328,114700,11273820,6140,6140,6140,6140,0
|
|
20250328,114600,11273820,6140,6140,6140,6140,0
|
|
20250328,114500,11273820,6140,6140,6140,6140,0
|
|
20250328,114400,11273820,6140,6140,6140,6140,0
|
|
20250328,114300,11273820,6140,6140,6140,6140,0
|
|
20250328,114200,11273820,6140,6140,6140,6140,0
|
|
20250328,114100,11273820,6140,6140,6140,6140,0
|
|
20250328,114000,11273820,6140,6140,6140,6140,2
|
|
20250328,113900,11261540,6140,6140,6140,6140,0
|
|
20250328,113800,11261540,6140,6140,6140,6140,0
|
|
20250328,113700,11261540,6140,6140,6140,6140,0
|
|
20250328,113600,11261540,6140,6140,6140,6140,0
|
|
20250328,113500,11261540,6140,6140,6140,6140,0
|
|
20250328,113400,11261540,6140,6140,6140,6140,0
|
|
20250328,113300,11261540,6140,6140,6140,6140,0
|
|
20250328,113200,11261540,6140,6140,6140,6140,0
|
|
20250328,113100,11261540,6140,6140,6140,6140,0
|
|
20250328,113000,11261540,6140,6140,6140,6140,0
|
|
20250328,112900,11261540,6140,6140,6140,6140,0
|
|
20250328,112800,11261540,6140,6140,6140,6140,0
|
|
20250328,112700,11261540,6140,6110,6140,6100,3
|
|
20250328,112600,11243190,6140,6140,6140,6140,0
|
|
20250328,112500,11243190,6140,6140,6140,6140,0
|
|
20250328,112400,11243190,6140,6140,6140,6140,0
|
|
20250328,112300,11243190,6140,6140,6140,6140,0
|
|
20250328,112200,11243190,6140,6140,6140,6140,0
|
|
20250328,112100,11243190,6140,6130,6140,6130,50
|
|
20250328,112000,10936670,6130,6130,6130,6130,0
|
|
20250328,111900,10936670,6130,6130,6130,6130,0
|
|
20250328,111800,10936670,6130,6140,6140,6120,4
|
|
20250328,111700,10912150,6140,6140,6140,6140,0
|
|
20250328,111600,10912150,6140,6140,6140,6140,0
|
|
20250328,111500,10912150,6140,6140,6140,6140,0
|
|
20250328,111400,10912150,6140,6140,6140,6140,0
|
|
20250328,111300,10912150,6140,6140,6140,6140,0
|
|
20250328,111200,10912150,6140,6100,6140,6100,233
|
|
20250328,111100,9490810,6140,6140,6140,6140,0
|
|
20250328,111000,9490810,6140,6100,6140,6100,2
|
|
20250328,110900,9478570,6140,6140,6140,6140,0
|
|
20250328,110800,9478570,6140,6140,6140,6140,0
|
|
20250328,110700,9478570,6140,6140,6140,6140,0
|
|
20250328,110600,9478570,6140,6140,6140,6140,0
|
|
20250328,110500,9478570,6140,6140,6140,6140,0
|
|
20250328,110400,9478570,6140,6140,6140,6140,0
|
|
20250328,110300,9478570,6140,6100,6140,6100,101
|
|
20250328,110200,8862430,6140,6140,6140,6140,0
|
|
20250328,110100,8862430,6140,6140,6140,6140,0
|
|
20250328,110000,8862430,6140,6140,6140,6140,0
|
|
20250328,105900,8862430,6140,6140,6140,6140,1
|
|
20250328,105800,8856290,6110,6110,6110,6110,103
|
|
20250328,105700,8226960,6140,6140,6140,6140,0
|
|
20250328,105600,8226960,6140,6140,6140,6140,0
|
|
20250328,105500,8226960,6140,6140,6140,6140,0
|
|
20250328,105400,8226960,6140,6140,6140,6140,0
|
|
20250328,105300,8226960,6140,6140,6140,6140,0
|
|
20250328,105200,8226960,6140,6140,6140,6140,0
|
|
20250328,105100,8226960,6140,6140,6140,6140,0
|
|
20250328,105000,8226960,6140,6110,6140,6110,2
|
|
20250328,104900,8214710,6140,6140,6140,6140,0
|
|
20250328,104800,8214710,6140,6140,6140,6140,0
|
|
20250328,104700,8214710,6140,6140,6140,6140,0
|
|
20250328,104600,8214710,6140,6130,6140,6110,13
|
|
20250328,104500,8135140,6140,6140,6140,6140,0
|
|
20250328,104400,8135140,6140,6140,6140,6140,0
|
|
20250328,104300,8135140,6140,6140,6140,6140,0
|
|
20250328,104200,8135140,6140,6140,6140,6140,0
|
|
20250328,104100,8135140,6140,6140,6140,6140,0
|
|
20250328,104000,8135140,6140,6140,6140,6140,0
|
|
20250328,103900,8135140,6140,6140,6140,6140,0
|
|
20250328,103800,8135140,6140,6140,6140,6140,0
|
|
20250328,103700,8135140,6140,6140,6140,6140,0
|
|
20250328,103600,8135140,6140,6140,6140,6140,0
|
|
20250328,103500,8135140,6140,6140,6140,6140,0
|
|
20250328,103400,8135140,6140,6140,6140,6140,0
|
|
20250328,103300,8135140,6140,6140,6140,6140,46
|
|
20250328,103200,7852700,6140,6140,6140,6140,0
|
|
20250328,103100,7852700,6140,6140,6140,6140,0
|
|
20250328,103000,7852700,6140,6140,6140,6140,0
|
|
20250328,102900,7852700,6140,6140,6140,6140,0
|
|
20250328,102800,7852700,6140,6140,6140,6140,0
|
|
20250328,102700,7852700,6140,6140,6140,6140,0
|
|
20250328,102600,7852700,6140,6140,6140,6140,1
|
|
20250328,102500,7846560,6140,6140,6140,6140,0
|
|
20250328,102400,7846560,6140,6140,6140,6140,0
|
|
20250328,102300,7846560,6140,6140,6140,6140,0
|
|
20250328,102200,7846560,6140,6140,6140,6140,0
|
|
20250328,102100,7846560,6140,6140,6140,6140,0
|
|
20250328,102000,7846560,6140,6140,6140,6140,0
|
|
20250328,101900,7846560,6140,6140,6140,6140,1
|
|
20250328,101800,7840420,6140,6140,6140,6140,0
|
|
20250328,101700,7840420,6140,6140,6140,6140,0
|
|
20250328,101600,7840420,6140,6140,6140,6140,0
|
|
20250328,101500,7840420,6140,6140,6140,6140,0
|
|
20250328,101400,7840420,6140,6140,6140,6140,0
|
|
20250328,101300,7840420,6140,6130,6140,6130,2
|
|
20250328,101200,7828150,6140,6140,6140,6140,0
|
|
20250328,101100,7828150,6140,6140,6140,6140,0
|
|
20250328,101000,7828150,6140,6140,6140,6140,0
|
|
20250328,100900,7828150,6140,6140,6140,6140,0
|
|
20250328,100800,7828150,6140,6140,6140,6140,0
|
|
20250328,100700,7828150,6140,6140,6140,6140,1
|
|
20250328,100600,7822010,6120,6120,6120,6120,0
|
|
20250328,100500,7822010,6120,6120,6120,6120,0
|
|
20250328,100400,7822010,6120,6120,6120,6120,0
|
|
20250328,100300,7822010,6120,6120,6120,6120,0
|
|
20250328,100200,7822010,6120,6120,6120,6120,0
|
|
20250328,100100,7822010,6120,6130,6130,6120,320
|
|
20250328,100000,5863330,6130,6130,6130,6130,0
|
|
20250328,095900,5863330,6130,6130,6130,6130,86
|
|
20250328,095800,5336150,6130,6130,6130,6130,0
|
|
20250328,095700,5336150,6130,6130,6130,6130,0
|
|
20250328,095600,5336150,6130,6130,6130,6130,0
|
|
20250328,095500,5336150,6130,6130,6130,6130,0
|
|
20250328,095400,5336150,6130,6130,6130,6130,0
|
|
20250328,095300,5336150,6130,6130,6130,6130,0
|
|
20250328,095200,5336150,6130,6130,6130,6130,0
|
|
20250328,095100,5336150,6130,6130,6130,6130,0
|
|
20250328,095000,5336150,6130,6130,6130,6130,0
|
|
20250328,094900,5336150,6130,6130,6130,6130,0
|
|
20250328,094800,5336150,6130,6130,6130,6130,0
|
|
20250328,094700,5336150,6130,6170,6170,6130,653
|
|
20250328,094600,1307180,6170,6170,6170,6170,1
|
|
20250328,094500,1301010,6170,6170,6170,6170,8
|
|
20250328,094400,1251650,6120,6120,6120,6120,0
|
|
20250328,094300,1251650,6120,6120,6120,6120,0
|
|
20250328,094200,1251650,6120,6120,6120,6120,0
|
|
20250328,094100,1251650,6120,6120,6120,6120,0
|
|
20250328,094000,1251650,6120,6120,6120,6120,0
|
|
20250328,093900,1251650,6120,6120,6120,6120,0
|
|
20250328,093800,1251650,6120,6120,6120,6120,0
|
|
20250328,093700,1251650,6120,6120,6120,6120,0
|
|
20250328,093600,1251650,6120,6120,6120,6120,0
|
|
20250328,093500,1251650,6120,6120,6120,6120,2
|
|
20250328,093400,1239410,6170,6170,6170,6170,0
|
|
20250328,093300,1239410,6170,6170,6170,6170,0
|
|
20250328,093200,1239410,6170,6170,6170,6170,0
|
|
20250328,093100,1239410,6170,6170,6170,6170,0
|
|
20250328,093000,1239410,6170,6170,6170,6170,1
|
|
20250328,092900,1233240,6120,6120,6120,6120,0
|
|
20250328,092800,1233240,6120,6120,6120,6120,0
|
|
20250328,092700,1233240,6120,6120,6120,6120,0
|
|
20250328,092600,1233240,6120,6120,6120,6120,0
|
|
20250328,092500,1233240,6120,6120,6120,6120,0
|
|
20250328,092400,1233240,6120,6120,6120,6120,0
|
|
20250328,092300,1233240,6120,6120,6120,6120,0
|
|
20250328,092200,1233240,6120,6120,6120,6120,0
|
|
20250328,092100,1233240,6120,6120,6120,6120,0
|
|
20250328,092000,1233240,6120,6140,6140,6120,175
|
|
20250328,091900,160260,6140,6140,6140,6140,0
|
|
20250328,091800,160260,6140,6140,6140,6140,0
|
|
20250328,091700,160260,6140,6140,6140,6140,0
|
|
20250328,091600,160260,6140,6140,6140,6140,0
|
|
20250328,091500,160260,6140,6140,6140,6140,0
|
|
20250328,091400,160260,6140,6140,6140,6140,2
|
|
20250328,091300,147980,6140,6140,6140,6140,0
|
|
20250328,091200,147980,6140,6140,6140,6140,0
|
|
20250328,091100,147980,6140,6140,6140,6140,0
|
|
20250328,091000,147980,6140,6140,6140,6140,0
|
|
20250328,090900,147980,6140,6140,6140,6140,0
|
|
20250328,090800,147980,6140,6140,6140,6140,0
|
|
20250328,090700,147980,6140,6140,6140,6140,0
|
|
20250328,090600,147980,6140,6140,6140,6140,0
|
|
20250328,090500,147980,6140,6140,6140,6140,0
|
|
20250328,090400,147980,6140,6140,6140,6140,3
|
|
20250328,090300,129560,6160,6160,6160,6160,0
|
|
20250328,090200,129560,6160,6160,6160,6160,11
|
|
20250328,090100,61800,6180,6180,6180,6180,0
|
|
20250328,090000,61800,6180,6180,6180,6180,10
|