699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,203600,47932630,6030,6030,6030,6030,33
|
|
20250324,203500,47932630,6030,6030,6030,6030,0
|
|
20250324,203400,47932630,6030,6030,6030,6030,0
|
|
20250324,203300,47932630,6030,6030,6030,6030,0
|
|
20250324,203200,47932630,6030,6030,6030,6030,0
|
|
20250324,203100,47932630,6030,6030,6030,6030,0
|
|
20250324,203000,47932630,6030,6030,6030,6030,0
|
|
20250324,202900,47932630,6030,6030,6030,6030,0
|
|
20250324,202800,47932630,6030,6030,6030,6030,0
|
|
20250324,202700,47932630,6030,6030,6030,6030,0
|
|
20250324,202600,47932630,6030,6030,6030,6030,0
|
|
20250324,202500,47932630,6030,6030,6030,6030,0
|
|
20250324,202400,47932630,6030,6030,6030,6030,0
|
|
20250324,202300,47932630,6030,6030,6030,6030,0
|
|
20250324,202200,47932630,6030,6030,6030,6030,0
|
|
20250324,202100,47932630,6030,6030,6030,6030,0
|
|
20250324,202000,47932630,6030,6030,6030,6030,0
|
|
20250324,201900,47932630,6030,6030,6030,6030,0
|
|
20250324,201800,47932630,6030,6030,6030,6030,0
|
|
20250324,201700,47932630,6030,6030,6030,6030,0
|
|
20250324,201600,47932630,6030,6030,6030,6030,0
|
|
20250324,201500,47932630,6030,6030,6030,6030,0
|
|
20250324,201400,47932630,6030,6030,6030,6030,0
|
|
20250324,201300,47932630,6030,6030,6030,6030,0
|
|
20250324,201200,47932630,6030,6030,6030,6030,0
|
|
20250324,201100,47932630,6030,6030,6030,6030,0
|
|
20250324,201000,47932630,6030,6030,6030,6030,0
|
|
20250324,200900,47932630,6030,6030,6030,6030,0
|
|
20250324,200800,47932630,6030,6030,6030,6030,0
|
|
20250324,200700,47932630,6030,6030,6030,6030,0
|
|
20250324,200600,47932630,6030,6030,6030,6030,33
|
|
20250324,200500,47932630,6030,6030,6030,6030,0
|
|
20250324,200400,47932630,6030,6030,6030,6030,0
|
|
20250324,200300,47932630,6030,6030,6030,6030,0
|
|
20250324,200200,47932630,6030,6030,6030,6030,0
|
|
20250324,200100,47932630,6030,6030,6030,6030,0
|
|
20250324,200000,47932630,6030,6030,6030,6030,0
|
|
20250324,195900,47932630,6030,6030,6030,6030,0
|
|
20250324,195800,47932630,6030,6030,6030,6030,0
|
|
20250324,195700,47932630,6030,6030,6030,6030,0
|
|
20250324,195600,47932630,6030,6030,6030,6030,0
|
|
20250324,195500,47932630,6030,6030,6030,6030,0
|
|
20250324,195400,47932630,6030,6030,6030,6030,0
|
|
20250324,195300,47932630,6030,6030,6030,6030,0
|
|
20250324,195200,47932630,6030,6030,6030,6030,0
|
|
20250324,195100,47932630,6030,6030,6030,6030,0
|
|
20250324,195000,47932630,6030,6030,6030,6030,0
|
|
20250324,194900,47932630,6030,6030,6030,6030,0
|
|
20250324,194800,47932630,6030,6030,6030,6030,0
|
|
20250324,194700,47932630,6030,6030,6030,6030,0
|
|
20250324,194600,47932630,6030,6030,6030,6030,0
|
|
20250324,194500,47932630,6030,6030,6030,6030,0
|
|
20250324,194400,47932630,6030,6030,6030,6030,0
|
|
20250324,194300,47932630,6030,6030,6030,6030,0
|
|
20250324,194200,47932630,6030,6030,6030,6030,0
|
|
20250324,194100,47932630,6030,6030,6030,6030,0
|
|
20250324,194000,47932630,6030,6030,6030,6030,0
|
|
20250324,193900,47932630,6030,6030,6030,6030,0
|
|
20250324,193800,47932630,6030,6030,6030,6030,0
|
|
20250324,193700,47932630,6030,6030,6030,6030,0
|
|
20250324,193600,47932630,6030,6030,6030,6030,33
|
|
20250324,193500,47932630,6030,6030,6030,6030,0
|
|
20250324,193400,47932630,6030,6030,6030,6030,0
|
|
20250324,193300,47932630,6030,6030,6030,6030,0
|
|
20250324,193200,47932630,6030,6030,6030,6030,0
|
|
20250324,193100,47932630,6030,6030,6030,6030,0
|
|
20250324,193000,47932630,6030,6030,6030,6030,0
|
|
20250324,192900,47932630,6030,6030,6030,6030,0
|
|
20250324,192800,47932630,6030,6030,6030,6030,0
|
|
20250324,192700,47932630,6030,6030,6030,6030,0
|
|
20250324,192600,47932630,6030,6030,6030,6030,0
|
|
20250324,192500,47932630,6030,6030,6030,6030,0
|
|
20250324,192400,47932630,6030,6030,6030,6030,0
|
|
20250324,192300,47932630,6030,6030,6030,6030,0
|
|
20250324,192200,47932630,6030,6030,6030,6030,0
|
|
20250324,192100,47932630,6030,6030,6030,6030,0
|
|
20250324,192000,47932630,6030,6030,6030,6030,0
|
|
20250324,191900,47932630,6030,6030,6030,6030,0
|
|
20250324,191800,47932630,6030,6030,6030,6030,0
|
|
20250324,191700,47932630,6030,6030,6030,6030,0
|
|
20250324,191600,47932630,6030,6030,6030,6030,0
|
|
20250324,191500,47932630,6030,6030,6030,6030,0
|
|
20250324,191400,47932630,6030,6030,6030,6030,0
|
|
20250324,191300,47932630,6030,6030,6030,6030,0
|
|
20250324,191200,47932630,6030,6030,6030,6030,0
|
|
20250324,191100,47932630,6030,6030,6030,6030,0
|
|
20250324,191000,47932630,6030,6030,6030,6030,0
|
|
20250324,190900,47932630,6030,6030,6030,6030,0
|
|
20250324,190800,47932630,6030,6030,6030,6030,0
|
|
20250324,190700,47932630,6030,6030,6030,6030,0
|
|
20250324,190600,47932630,6030,6030,6030,6030,33
|
|
20250324,190500,47932630,6030,6030,6030,6030,0
|
|
20250324,190400,47932630,6030,6030,6030,6030,0
|
|
20250324,190300,47932630,6030,6030,6030,6030,0
|
|
20250324,190200,47932630,6030,6030,6030,6030,0
|
|
20250324,190100,47932630,6030,6030,6030,6030,0
|
|
20250324,190000,47932630,6030,6030,6030,6030,0
|
|
20250324,185900,47932630,6030,6030,6030,6030,0
|
|
20250324,185800,47932630,6030,6030,6030,6030,0
|
|
20250324,185700,47932630,6030,6030,6030,6030,0
|
|
20250324,185600,47932630,6030,6030,6030,6030,0
|
|
20250324,185500,47932630,6030,6030,6030,6030,0
|
|
20250324,185400,47932630,6030,6030,6030,6030,0
|
|
20250324,185300,47932630,6030,6030,6030,6030,0
|
|
20250324,185200,47932630,6030,6030,6030,6030,0
|
|
20250324,185100,47932630,6030,6030,6030,6030,0
|
|
20250324,185000,47932630,6030,6030,6030,6030,0
|
|
20250324,184900,47932630,6030,6030,6030,6030,0
|
|
20250324,184800,47932630,6030,6030,6030,6030,0
|
|
20250324,184700,47932630,6030,6030,6030,6030,0
|
|
20250324,184600,47932630,6030,6030,6030,6030,0
|
|
20250324,184500,47932630,6030,6030,6030,6030,0
|
|
20250324,184400,47932630,6030,6030,6030,6030,0
|
|
20250324,184300,47932630,6030,6030,6030,6030,0
|
|
20250324,184200,47932630,6030,6030,6030,6030,0
|
|
20250324,184100,47932630,6030,6030,6030,6030,0
|
|
20250324,184000,47932630,6030,6030,6030,6030,0
|
|
20250324,183900,47932630,6030,6030,6030,6030,0
|
|
20250324,183800,47932630,6030,6030,6030,6030,0
|
|
20250324,183700,47932630,6030,6030,6030,6030,0
|
|
20250324,183600,47932630,6030,6030,6030,6030,33
|
|
20250324,183500,47932630,6030,6030,6030,6030,0
|
|
20250324,183400,47932630,6030,6030,6030,6030,0
|
|
20250324,183300,47932630,6030,6030,6030,6030,0
|
|
20250324,183200,47932630,6030,6030,6030,6030,0
|
|
20250324,183100,47932630,6030,6030,6030,6030,0
|
|
20250324,183000,47932630,6030,6030,6030,6030,0
|
|
20250324,182900,47932630,6030,6030,6030,6030,0
|
|
20250324,182800,47932630,6030,6030,6030,6030,0
|
|
20250324,182700,47932630,6030,6030,6030,6030,0
|
|
20250324,182600,47932630,6030,6030,6030,6030,0
|
|
20250324,182500,47932630,6030,6030,6030,6030,0
|
|
20250324,182400,47932630,6030,6030,6030,6030,0
|
|
20250324,182300,47932630,6030,6030,6030,6030,0
|
|
20250324,182200,47932630,6030,6030,6030,6030,0
|
|
20250324,182100,47932630,6030,6030,6030,6030,0
|
|
20250324,182000,47932630,6030,6030,6030,6030,0
|
|
20250324,181900,47932630,6030,6030,6030,6030,0
|
|
20250324,181800,47932630,6030,6030,6030,6030,0
|
|
20250324,181700,47932630,6030,6030,6030,6030,0
|
|
20250324,181600,47932630,6030,6030,6030,6030,0
|
|
20250324,181500,47932630,6030,6030,6030,6030,0
|
|
20250324,181400,47932630,6030,6030,6030,6030,0
|
|
20250324,181300,47932630,6030,6030,6030,6030,0
|
|
20250324,181200,47932630,6030,6030,6030,6030,0
|
|
20250324,181100,47932630,6030,6030,6030,6030,0
|
|
20250324,181000,47932630,6030,6030,6030,6030,0
|
|
20250324,180900,47932630,6030,6030,6030,6030,0
|
|
20250324,180800,47932630,6030,6030,6030,6030,0
|
|
20250324,180700,47932630,6030,6030,6030,6030,0
|
|
20250324,180600,47932630,6030,6030,6030,6030,33
|
|
20250324,180500,47932630,6030,6030,6030,6030,0
|
|
20250324,180400,47932630,6030,6030,6030,6030,0
|
|
20250324,180300,47932630,6030,6030,6030,6030,0
|
|
20250324,180200,47932630,6030,6030,6030,6030,0
|
|
20250324,180100,47932630,6030,6030,6030,6030,0
|
|
20250324,180000,47932630,6030,6030,6030,6030,0
|
|
20250324,175900,47932630,6030,6030,6030,6030,0
|
|
20250324,175800,47932630,6030,6030,6030,6030,0
|
|
20250324,175700,47932630,6030,6030,6030,6030,0
|
|
20250324,175600,47932630,6030,6030,6030,6030,0
|
|
20250324,175500,47932630,6030,6030,6030,6030,0
|
|
20250324,175400,47932630,6030,6030,6030,6030,0
|
|
20250324,175300,47932630,6030,6030,6030,6030,0
|
|
20250324,175200,47932630,6030,6030,6030,6030,0
|
|
20250324,175100,47932630,6030,6030,6030,6030,0
|
|
20250324,175000,47932630,6030,6030,6030,6030,0
|
|
20250324,174900,47932630,6030,6030,6030,6030,0
|
|
20250324,174800,47932630,6030,6030,6030,6030,0
|
|
20250324,174700,47932630,6030,6030,6030,6030,0
|
|
20250324,174600,47932630,6030,6030,6030,6030,0
|
|
20250324,174500,47932630,6030,6030,6030,6030,0
|
|
20250324,174400,47932630,6030,6030,6030,6030,0
|
|
20250324,174300,47932630,6030,6030,6030,6030,0
|
|
20250324,174200,47932630,6030,6030,6030,6030,0
|
|
20250324,174100,47932630,6030,6030,6030,6030,0
|
|
20250324,174000,47932630,6030,6030,6030,6030,0
|
|
20250324,173900,47932630,6030,6030,6030,6030,0
|
|
20250324,173800,47932630,6030,6030,6030,6030,0
|
|
20250324,173700,47932630,6030,6030,6030,6030,0
|
|
20250324,173600,47932630,6030,6030,6030,6030,33
|
|
20250324,173500,47932630,6030,6030,6030,6030,0
|
|
20250324,173400,47932630,6030,6030,6030,6030,0
|
|
20250324,173300,47932630,6030,6030,6030,6030,0
|
|
20250324,173200,47932630,6030,6030,6030,6030,0
|
|
20250324,173100,47932630,6030,6030,6030,6030,0
|
|
20250324,173000,47932630,6030,6030,6030,6030,0
|
|
20250324,172900,47932630,6030,6030,6030,6030,0
|
|
20250324,172800,47932630,6030,6030,6030,6030,0
|
|
20250324,172700,47932630,6030,6030,6030,6030,0
|
|
20250324,172600,47932630,6030,6030,6030,6030,0
|
|
20250324,172500,47932630,6030,6030,6030,6030,0
|
|
20250324,172400,47932630,6030,6030,6030,6030,0
|
|
20250324,172300,47932630,6030,6030,6030,6030,0
|
|
20250324,172200,47932630,6030,6030,6030,6030,0
|
|
20250324,172100,47932630,6030,6030,6030,6030,0
|
|
20250324,172000,47932630,6030,6030,6030,6030,0
|
|
20250324,171900,47932630,6030,6030,6030,6030,0
|
|
20250324,171800,47932630,6030,6030,6030,6030,0
|
|
20250324,171700,47932630,6030,6030,6030,6030,0
|
|
20250324,171600,47932630,6030,6030,6030,6030,0
|
|
20250324,171500,47932630,6030,6030,6030,6030,0
|
|
20250324,171400,47932630,6030,6030,6030,6030,0
|
|
20250324,171300,47932630,6030,6030,6030,6030,0
|
|
20250324,171200,47932630,6030,6030,6030,6030,0
|
|
20250324,171100,47932630,6030,6030,6030,6030,0
|
|
20250324,171000,47932630,6030,6030,6030,6030,0
|
|
20250324,170900,47932630,6030,6030,6030,6030,0
|
|
20250324,170800,47932630,6030,6030,6030,6030,0
|
|
20250324,170700,47932630,6030,6030,6030,6030,0
|
|
20250324,170600,47932630,6030,6030,6030,6030,33
|
|
20250324,170500,47932630,6030,6030,6030,6030,0
|
|
20250324,170400,47932630,6030,6030,6030,6030,0
|
|
20250324,170300,47932630,6030,6030,6030,6030,0
|
|
20250324,170200,47932630,6030,6030,6030,6030,0
|
|
20250324,170100,47932630,6030,6030,6030,6030,0
|
|
20250324,170000,47932630,6030,6030,6030,6030,0
|
|
20250324,165900,47932630,6030,6030,6030,6030,0
|
|
20250324,165800,47932630,6030,6030,6030,6030,0
|
|
20250324,165700,47932630,6030,6030,6030,6030,0
|
|
20250324,165600,47932630,6030,6030,6030,6030,0
|
|
20250324,165500,47932630,6030,6030,6030,6030,0
|
|
20250324,165400,47932630,6030,6030,6030,6030,0
|
|
20250324,165300,47932630,6030,6030,6030,6030,0
|
|
20250324,165200,47932630,6030,6030,6030,6030,0
|
|
20250324,165100,47932630,6030,6030,6030,6030,0
|
|
20250324,165000,47932630,6030,6030,6030,6030,0
|
|
20250324,164900,47932630,6030,6030,6030,6030,0
|
|
20250324,164800,47932630,6030,6030,6030,6030,0
|
|
20250324,164700,47932630,6030,6030,6030,6030,0
|
|
20250324,164600,47932630,6030,6030,6030,6030,0
|
|
20250324,164500,47932630,6030,6030,6030,6030,0
|
|
20250324,164400,47932630,6030,6030,6030,6030,0
|
|
20250324,164300,47932630,6030,6030,6030,6030,0
|
|
20250324,164200,47932630,6030,6030,6030,6030,0
|
|
20250324,164100,47932630,6030,6030,6030,6030,0
|
|
20250324,164000,47932630,6030,6030,6030,6030,0
|
|
20250324,163900,47932630,6030,6030,6030,6030,0
|
|
20250324,163800,47932630,6030,6030,6030,6030,0
|
|
20250324,163700,47932630,6030,6030,6030,6030,0
|
|
20250324,163600,47932630,6030,6030,6030,6030,33
|
|
20250324,163500,47932630,6030,6030,6030,6030,0
|
|
20250324,163400,47932630,6030,6030,6030,6030,0
|
|
20250324,163300,47932630,6030,6030,6030,6030,0
|
|
20250324,163200,47932630,6030,6030,6030,6030,0
|
|
20250324,163100,47932630,6030,6030,6030,6030,0
|
|
20250324,163000,47932630,6030,6030,6030,6030,0
|
|
20250324,162900,47932630,6030,6030,6030,6030,0
|
|
20250324,162800,47932630,6030,6030,6030,6030,0
|
|
20250324,162700,47932630,6030,6030,6030,6030,0
|
|
20250324,162600,47932630,6030,6030,6030,6030,0
|
|
20250324,162500,47932630,6030,6030,6030,6030,0
|
|
20250324,162400,47932630,6030,6030,6030,6030,0
|
|
20250324,162300,47932630,6030,6030,6030,6030,0
|
|
20250324,162200,47932630,6030,6030,6030,6030,0
|
|
20250324,162100,47932630,6030,6030,6030,6030,0
|
|
20250324,162000,47932630,6030,6030,6030,6030,0
|
|
20250324,161900,47932630,6030,6030,6030,6030,0
|
|
20250324,161800,47932630,6030,6030,6030,6030,0
|
|
20250324,161700,47932630,6030,6030,6030,6030,0
|
|
20250324,161600,47932630,6030,6030,6030,6030,0
|
|
20250324,161500,47932630,6030,6030,6030,6030,0
|
|
20250324,161400,47932630,6030,6030,6030,6030,0
|
|
20250324,161300,47932630,6030,6030,6030,6030,0
|
|
20250324,161200,47932630,6030,6030,6030,6030,0
|
|
20250324,161100,47932630,6030,6030,6030,6030,0
|
|
20250324,161000,47932630,6030,6030,6030,6030,0
|
|
20250324,160900,47932630,6030,6030,6030,6030,0
|
|
20250324,160800,47932630,6030,6030,6030,6030,0
|
|
20250324,160700,47932630,6030,6030,6030,6030,0
|
|
20250324,160600,47932630,6030,6030,6030,6030,33
|
|
20250324,160500,47932630,6030,6030,6030,6030,0
|
|
20250324,160400,47932630,6030,6030,6030,6030,0
|
|
20250324,160300,47932630,6030,6030,6030,6030,0
|
|
20250324,160200,47932630,6030,6030,6030,6030,0
|
|
20250324,160100,47932630,6030,6030,6030,6030,0
|
|
20250324,160000,47932630,6030,6030,6030,6030,0
|
|
20250324,155900,47932630,6030,6030,6030,6030,0
|
|
20250324,155800,47932630,6030,6030,6030,6030,0
|
|
20250324,155700,47932630,6030,6030,6030,6030,0
|
|
20250324,155600,47932630,6030,6030,6030,6030,0
|
|
20250324,155500,47932630,6030,6030,6030,6030,0
|
|
20250324,155400,47932630,6030,6030,6030,6030,0
|
|
20250324,155300,47932630,6030,6030,6030,6030,0
|
|
20250324,155200,47932630,6030,6030,6030,6030,0
|
|
20250324,155100,47932630,6030,6030,6030,6030,0
|
|
20250324,155000,47932630,6030,6030,6030,6030,0
|
|
20250324,154900,47932630,6030,6030,6030,6030,0
|
|
20250324,154800,47932630,6030,6030,6030,6030,0
|
|
20250324,154700,47932630,6030,6030,6030,6030,0
|
|
20250324,154600,47932630,6030,6030,6030,6030,0
|
|
20250324,154500,47932630,6030,6030,6030,6030,0
|
|
20250324,154400,47932630,6030,6030,6030,6030,0
|
|
20250324,154300,47932630,6030,6030,6030,6030,0
|
|
20250324,154200,47932630,6030,6030,6030,6030,0
|
|
20250324,154100,47932630,6030,6030,6030,6030,0
|
|
20250324,154000,47932630,6030,6030,6030,6030,0
|
|
20250324,153900,47932630,6030,6030,6030,6030,0
|
|
20250324,153800,47932630,6030,6030,6030,6030,0
|
|
20250324,153700,47932630,6030,6030,6030,6030,0
|
|
20250324,153600,47932630,6030,6030,6030,6030,33
|
|
20250324,153500,47932630,6030,6030,6030,6030,0
|
|
20250324,153400,47932630,6030,6030,6030,6030,0
|
|
20250324,153300,47932630,6030,6030,6030,6030,0
|
|
20250324,153200,47932630,6030,6030,6030,6030,0
|
|
20250324,153100,47932630,6030,6030,6030,6030,0
|
|
20250324,153000,47932630,6030,6030,6030,6030,33
|
|
20250324,152900,47733640,6030,6030,6030,6030,0
|
|
20250324,152800,47733640,6030,6030,6030,6030,0
|
|
20250324,152700,47733640,6030,6030,6030,6030,0
|
|
20250324,152600,47733640,6030,6030,6030,6030,0
|
|
20250324,152500,47733640,6030,6030,6030,6030,0
|
|
20250324,152400,47733640,6030,6030,6030,6030,0
|
|
20250324,152300,47733640,6030,6030,6030,6030,0
|
|
20250324,152200,47733640,6030,6030,6030,6030,0
|
|
20250324,152100,47733640,6030,6030,6030,6030,0
|
|
20250324,152000,47733640,6030,6030,6030,6030,0
|
|
20250324,151900,47733640,6030,6030,6030,6030,0
|
|
20250324,151800,47733640,6030,6030,6030,6030,0
|
|
20250324,151700,47733640,6030,6030,6030,6030,0
|
|
20250324,151600,47733640,6030,6030,6030,6030,0
|
|
20250324,151500,47733640,6030,6030,6030,6030,0
|
|
20250324,151400,47733640,6030,6030,6030,6030,0
|
|
20250324,151300,47733640,6030,6030,6030,6030,0
|
|
20250324,151200,47733640,6030,6030,6030,6030,0
|
|
20250324,151100,47733640,6030,6030,6030,6030,0
|
|
20250324,151000,47733640,6030,6030,6030,6030,1
|
|
20250324,150900,47727610,6030,6030,6030,6030,10
|
|
20250324,150800,47667310,6030,6030,6030,6030,0
|
|
20250324,150700,47667310,6030,6030,6030,6030,0
|
|
20250324,150600,47667310,6030,6030,6030,6030,0
|
|
20250324,150500,47667310,6030,6030,6030,6030,0
|
|
20250324,150400,47667310,6030,6030,6030,6030,0
|
|
20250324,150300,47667310,6030,6030,6030,6030,2
|
|
20250324,150200,47655250,6050,6050,6050,6050,0
|
|
20250324,150100,47655250,6050,6050,6050,6050,1
|
|
20250324,150000,47649200,6030,6040,6040,6030,4
|
|
20250324,145900,47625060,6050,6050,6050,6050,0
|
|
20250324,145800,47625060,6050,6050,6050,6050,0
|
|
20250324,145700,47625060,6050,6050,6050,6050,1
|
|
20250324,145600,47619010,6060,6050,6060,6050,3
|
|
20250324,145500,47600850,6060,6060,6060,6060,0
|
|
20250324,145400,47600850,6060,6060,6060,6060,0
|
|
20250324,145300,47600850,6060,6060,6060,6060,0
|
|
20250324,145200,47600850,6060,6060,6060,6060,0
|
|
20250324,145100,47600850,6060,6060,6060,6060,0
|
|
20250324,145000,47600850,6060,6060,6060,6060,0
|
|
20250324,144900,47600850,6060,6060,6060,6060,0
|
|
20250324,144800,47600850,6060,6060,6060,6060,0
|
|
20250324,144700,47600850,6060,6060,6060,6060,0
|
|
20250324,144600,47600850,6060,6060,6060,6060,0
|
|
20250324,144500,47600850,6060,6060,6060,6060,0
|
|
20250324,144400,47600850,6060,6060,6060,6060,0
|
|
20250324,144300,47600850,6060,6060,6060,6060,0
|
|
20250324,144200,47600850,6060,6060,6060,6060,0
|
|
20250324,144100,47600850,6060,6060,6060,6060,0
|
|
20250324,144000,47600850,6060,6060,6060,6060,0
|
|
20250324,143900,47600850,6060,6060,6060,6060,0
|
|
20250324,143800,47600850,6060,6060,6060,6060,0
|
|
20250324,143700,47600850,6060,6060,6060,6060,0
|
|
20250324,143600,47600850,6060,6060,6060,6060,0
|
|
20250324,143500,47600850,6060,6060,6060,6060,0
|
|
20250324,143400,47600850,6060,6060,6060,6060,0
|
|
20250324,143300,47600850,6060,6060,6060,6060,13
|
|
20250324,143200,47522070,6030,6030,6030,6030,1
|
|
20250324,143100,47516040,6030,6030,6030,6030,0
|
|
20250324,143000,47516040,6030,6030,6030,6030,0
|
|
20250324,142900,47516040,6030,6030,6030,6030,0
|
|
20250324,142800,47516040,6030,6030,6030,6030,0
|
|
20250324,142700,47516040,6030,6030,6030,6030,0
|
|
20250324,142600,47516040,6030,6030,6030,6030,0
|
|
20250324,142500,47516040,6030,6040,6040,6030,12
|
|
20250324,142400,47443660,6070,6070,6070,6070,0
|
|
20250324,142300,47443660,6070,6070,6070,6070,0
|
|
20250324,142200,47443660,6070,6070,6070,6070,0
|
|
20250324,142100,47443660,6070,6070,6070,6070,0
|
|
20250324,142000,47443660,6070,6070,6070,6070,0
|
|
20250324,141900,47443660,6070,6070,6070,6070,0
|
|
20250324,141800,47443660,6070,6070,6070,6070,0
|
|
20250324,141700,47443660,6070,6070,6070,6070,0
|
|
20250324,141600,47443660,6070,6070,6070,6070,0
|
|
20250324,141500,47443660,6070,6070,6070,6070,0
|
|
20250324,141400,47443660,6070,6070,6070,6070,146
|
|
20250324,141300,46557440,6070,6070,6070,6070,0
|
|
20250324,141200,46557440,6070,6070,6070,6070,0
|
|
20250324,141100,46557440,6070,6070,6070,6070,0
|
|
20250324,141000,46557440,6070,6070,6070,6070,0
|
|
20250324,140900,46557440,6070,6070,6070,6070,0
|
|
20250324,140800,46557440,6070,6070,6070,6070,0
|
|
20250324,140700,46557440,6070,6070,6070,6070,0
|
|
20250324,140600,46557440,6070,6070,6070,6070,0
|
|
20250324,140500,46557440,6070,6070,6070,6070,0
|
|
20250324,140400,46557440,6070,6070,6070,6070,0
|
|
20250324,140300,46557440,6070,6070,6070,6070,0
|
|
20250324,140200,46557440,6070,6070,6070,6070,1
|
|
20250324,140100,46551370,6060,6050,6070,6050,865
|
|
20250324,140000,41310390,6060,6060,6060,6060,0
|
|
20250324,135900,41310390,6060,6060,6060,6060,0
|
|
20250324,135800,41310390,6060,6050,6060,6050,1000
|
|
20250324,135700,35253380,6050,6050,6050,6050,900
|
|
20250324,135600,29808380,6050,6050,6050,6050,0
|
|
20250324,135500,29808380,6050,6050,6050,6050,0
|
|
20250324,135400,29808380,6050,6050,6050,6050,0
|
|
20250324,135300,29808380,6050,6050,6050,6050,0
|
|
20250324,135200,29808380,6050,6050,6050,6050,0
|
|
20250324,135100,29808380,6050,6050,6050,6050,0
|
|
20250324,135000,29808380,6050,6050,6050,6050,0
|
|
20250324,134900,29808380,6050,6050,6050,6050,0
|
|
20250324,134800,29808380,6050,6050,6050,6050,0
|
|
20250324,134700,29808380,6050,6050,6050,6050,0
|
|
20250324,134600,29808380,6050,6050,6050,6050,0
|
|
20250324,134500,29808380,6050,6040,6050,6040,1387
|
|
20250324,134400,21420300,6040,6030,6040,6030,4
|
|
20250324,134300,21396170,6030,6020,6030,6020,1601
|
|
20250324,134200,11747870,6020,6010,6020,6010,110
|
|
20250324,134100,11085760,6030,6030,6030,6030,0
|
|
20250324,134000,11085760,6030,6030,6030,6030,0
|
|
20250324,133900,11085760,6030,6030,6030,6030,0
|
|
20250324,133800,11085760,6030,6030,6030,6030,0
|
|
20250324,133700,11085760,6030,6030,6030,6030,0
|
|
20250324,133600,11085760,6030,6030,6030,6030,0
|
|
20250324,133500,11085760,6030,6030,6030,6030,0
|
|
20250324,133400,11085760,6030,6010,6030,6010,200
|
|
20250324,133300,9882050,6010,6010,6010,6010,0
|
|
20250324,133200,9882050,6010,6010,6010,6010,0
|
|
20250324,133100,9882050,6010,6010,6010,6010,0
|
|
20250324,133000,9882050,6010,6010,6010,6010,0
|
|
20250324,132900,9882050,6010,6000,6010,6000,110
|
|
20250324,132800,9221820,5970,5970,5970,5970,0
|
|
20250324,132700,9221820,5970,5970,5970,5970,0
|
|
20250324,132600,9221820,5970,5970,5970,5970,0
|
|
20250324,132500,9221820,5970,5970,5970,5970,0
|
|
20250324,132400,9221820,5970,5970,5970,5970,0
|
|
20250324,132300,9221820,5970,5970,5970,5970,0
|
|
20250324,132200,9221820,5970,5970,5970,5970,297
|
|
20250324,132100,7448730,5970,5970,5970,5970,0
|
|
20250324,132000,7448730,5970,5970,5970,5970,0
|
|
20250324,131900,7448730,5970,5970,5970,5970,0
|
|
20250324,131800,7448730,5970,5970,5970,5970,0
|
|
20250324,131700,7448730,5970,5970,5970,5970,0
|
|
20250324,131600,7448730,5970,5970,5970,5970,0
|
|
20250324,131500,7448730,5970,5970,5970,5970,0
|
|
20250324,131400,7448730,5970,5970,5970,5970,0
|
|
20250324,131300,7448730,5970,5970,5970,5970,0
|
|
20250324,131200,7448730,5970,5970,5970,5970,0
|
|
20250324,131100,7448730,5970,5970,5970,5970,0
|
|
20250324,131000,7448730,5970,5970,5970,5970,203
|
|
20250324,130900,6236820,5970,5970,5970,5970,0
|
|
20250324,130800,6236820,5970,5970,5970,5970,0
|
|
20250324,130700,6236820,5970,5970,5970,5970,0
|
|
20250324,130600,6236820,5970,5970,5970,5970,0
|
|
20250324,130500,6236820,5970,5970,5970,5970,0
|
|
20250324,130400,6236820,5970,5970,5970,5970,0
|
|
20250324,130300,6236820,5970,5970,5970,5970,3
|
|
20250324,130200,6218910,5990,5990,5990,5990,0
|
|
20250324,130100,6218910,5990,5990,5990,5990,0
|
|
20250324,130000,6218910,5990,5990,5990,5990,0
|
|
20250324,125900,6218910,5990,5990,5990,5990,0
|
|
20250324,125800,6218910,5990,5990,5990,5990,0
|
|
20250324,125700,6218910,5990,5990,5990,5990,0
|
|
20250324,125600,6218910,5990,5990,5990,5990,0
|
|
20250324,125500,6218910,5990,5990,5990,5990,0
|
|
20250324,125400,6218910,5990,5990,5990,5990,0
|
|
20250324,125300,6218910,5990,5990,5990,5990,0
|
|
20250324,125200,6218910,5990,5990,5990,5990,0
|
|
20250324,125100,6218910,5990,5990,5990,5990,0
|
|
20250324,125000,6218910,5990,5990,5990,5990,0
|
|
20250324,124900,6218910,5990,5990,5990,5990,1
|
|
20250324,124800,6212920,5960,5960,5960,5960,0
|
|
20250324,124700,6212920,5960,5960,5960,5960,0
|
|
20250324,124600,6212920,5960,5960,5960,5960,0
|
|
20250324,124500,6212920,5960,5960,5960,5960,0
|
|
20250324,124400,6212920,5960,5960,5960,5960,0
|
|
20250324,124300,6212920,5960,5960,5960,5960,0
|
|
20250324,124200,6212920,5960,5960,5960,5960,0
|
|
20250324,124100,6212920,5960,5960,5960,5960,0
|
|
20250324,124000,6212920,5960,5960,5960,5960,0
|
|
20250324,123900,6212920,5960,5960,5960,5960,0
|
|
20250324,123800,6212920,5960,5960,5960,5960,0
|
|
20250324,123700,6212920,5960,5960,5960,5960,0
|
|
20250324,123600,6212920,5960,5960,5960,5960,0
|
|
20250324,123500,6212920,5960,5960,5960,5960,0
|
|
20250324,123400,6212920,5960,5960,5960,5960,0
|
|
20250324,123300,6212920,5960,5960,5960,5960,0
|
|
20250324,123200,6212920,5960,5960,5960,5960,0
|
|
20250324,123100,6212920,5960,5960,5960,5960,0
|
|
20250324,123000,6212920,5960,5960,5960,5960,0
|
|
20250324,122900,6212920,5960,5960,5960,5960,0
|
|
20250324,122800,6212920,5960,5960,5960,5960,0
|
|
20250324,122700,6212920,5960,5960,5960,5960,0
|
|
20250324,122600,6212920,5960,5960,5960,5960,0
|
|
20250324,122500,6212920,5960,5960,5960,5960,0
|
|
20250324,122400,6212920,5960,5960,5960,5960,0
|
|
20250324,122300,6212920,5960,5960,5960,5960,0
|
|
20250324,122200,6212920,5960,5960,5960,5960,0
|
|
20250324,122100,6212920,5960,5960,5960,5960,0
|
|
20250324,122000,6212920,5960,5960,5960,5960,0
|
|
20250324,121900,6212920,5960,5960,5960,5960,0
|
|
20250324,121800,6212920,5960,5960,5960,5960,0
|
|
20250324,121700,6212920,5960,5960,5960,5960,0
|
|
20250324,121600,6212920,5960,5960,5960,5960,0
|
|
20250324,121500,6212920,5960,5960,5960,5960,0
|
|
20250324,121400,6212920,5960,5960,5960,5960,0
|
|
20250324,121300,6212920,5960,5960,5960,5960,0
|
|
20250324,121200,6212920,5960,5960,5960,5960,0
|
|
20250324,121100,6212920,5960,5960,5960,5960,0
|
|
20250324,121000,6212920,5960,5960,5960,5960,0
|
|
20250324,120900,6212920,5960,5960,5960,5960,0
|
|
20250324,120800,6212920,5960,5960,5960,5960,0
|
|
20250324,120700,6212920,5960,5960,5960,5960,0
|
|
20250324,120600,6212920,5960,5960,5960,5960,0
|
|
20250324,120500,6212920,5960,5955,5960,5955,383
|
|
20250324,120400,3931545,5955,5955,5955,5955,0
|
|
20250324,120300,3931545,5955,5955,5955,5955,0
|
|
20250324,120200,3931545,5955,5955,5955,5955,62
|
|
20250324,120100,3562335,5955,5955,5955,5955,0
|
|
20250324,120000,3562335,5955,5955,5955,5955,1
|
|
20250324,115900,3556380,5955,5955,5955,5955,61
|
|
20250324,115800,3193125,5955,5955,5955,5955,0
|
|
20250324,115700,3193125,5955,5955,5955,5955,0
|
|
20250324,115600,3193125,5955,5955,5955,5955,119
|
|
20250324,115500,2484480,5955,5955,5955,5955,0
|
|
20250324,115400,2484480,5955,5955,5955,5955,0
|
|
20250324,115300,2484480,5955,5955,5955,5955,0
|
|
20250324,115200,2484480,5955,5955,5955,5955,0
|
|
20250324,115100,2484480,5955,5955,5955,5955,0
|
|
20250324,115000,2484480,5955,5955,5955,5955,0
|
|
20250324,114900,2484480,5955,5955,5955,5955,0
|
|
20250324,114800,2484480,5955,5955,5955,5955,0
|
|
20250324,114700,2484480,5955,5955,5955,5955,0
|
|
20250324,114600,2484480,5955,5955,5955,5955,0
|
|
20250324,114500,2484480,5955,5955,5955,5955,0
|
|
20250324,114400,2484480,5955,5955,5955,5955,0
|
|
20250324,114300,2484480,5955,5955,5955,5955,0
|
|
20250324,114200,2484480,5955,5955,5955,5955,0
|
|
20250324,114100,2484480,5955,5955,5955,5955,0
|
|
20250324,114000,2484480,5955,5955,5955,5955,0
|
|
20250324,113900,2484480,5955,5955,5955,5955,0
|
|
20250324,113800,2484480,5955,5955,5955,5955,0
|
|
20250324,113700,2484480,5955,5955,5955,5955,0
|
|
20250324,113600,2484480,5955,5955,5955,5955,0
|
|
20250324,113500,2484480,5955,5955,5955,5955,1
|
|
20250324,113400,2478525,5950,5950,5950,5950,10
|
|
20250324,113300,2419025,5950,5950,5950,5950,0
|
|
20250324,113200,2419025,5950,5950,5950,5950,0
|
|
20250324,113100,2419025,5950,5950,5950,5950,0
|
|
20250324,113000,2419025,5950,5950,5950,5950,0
|
|
20250324,112900,2419025,5950,5950,5950,5950,0
|
|
20250324,112800,2419025,5950,5950,5950,5950,0
|
|
20250324,112700,2419025,5950,5950,5950,5950,0
|
|
20250324,112600,2419025,5950,5950,5950,5950,0
|
|
20250324,112500,2419025,5950,5950,5950,5950,0
|
|
20250324,112400,2419025,5950,5950,5950,5950,0
|
|
20250324,112300,2419025,5950,5950,5950,5950,0
|
|
20250324,112200,2419025,5950,5950,5950,5950,0
|
|
20250324,112100,2419025,5950,5950,5950,5950,0
|
|
20250324,112000,2419025,5950,5950,5950,5950,0
|
|
20250324,111900,2419025,5950,5950,5950,5950,0
|
|
20250324,111800,2419025,5950,5950,5950,5950,0
|
|
20250324,111700,2419025,5950,5950,5950,5950,0
|
|
20250324,111600,2419025,5950,5950,5950,5950,0
|
|
20250324,111500,2419025,5950,5950,5950,5950,0
|
|
20250324,111400,2419025,5950,5950,5950,5950,0
|
|
20250324,111300,2419025,5950,5950,5950,5950,0
|
|
20250324,111200,2419025,5950,5950,5950,5950,0
|
|
20250324,111100,2419025,5950,5950,5950,5950,0
|
|
20250324,111000,2419025,5950,5950,5950,5950,1
|
|
20250324,110900,2413075,5955,5955,5955,5955,0
|
|
20250324,110800,2413075,5955,5955,5955,5955,0
|
|
20250324,110700,2413075,5955,5955,5955,5955,0
|
|
20250324,110600,2413075,5955,5955,5955,5955,0
|
|
20250324,110500,2413075,5955,5955,5955,5955,0
|
|
20250324,110400,2413075,5955,5955,5955,5955,0
|
|
20250324,110300,2413075,5955,5955,5955,5955,0
|
|
20250324,110200,2413075,5955,5955,5955,5955,0
|
|
20250324,110100,2413075,5955,5955,5955,5955,0
|
|
20250324,110000,2413075,5955,5955,5955,5955,1
|
|
20250324,105900,2407120,5950,5950,5950,5950,2
|
|
20250324,105800,2395220,5950,5950,5950,5950,0
|
|
20250324,105700,2395220,5950,5950,5950,5950,1
|
|
20250324,105600,2389270,5950,5950,5950,5950,0
|
|
20250324,105500,2389270,5950,5950,5950,5950,0
|
|
20250324,105400,2389270,5950,5950,5950,5950,0
|
|
20250324,105300,2389270,5950,5950,5950,5950,32
|
|
20250324,105200,2198870,5950,5950,5950,5950,0
|
|
20250324,105100,2198870,5950,5950,5950,5950,0
|
|
20250324,105000,2198870,5950,5950,5950,5950,0
|
|
20250324,104900,2198870,5950,5950,5950,5950,0
|
|
20250324,104800,2198870,5950,5950,5950,5950,0
|
|
20250324,104700,2198870,5950,5950,5950,5950,0
|
|
20250324,104600,2198870,5950,5950,5950,5950,0
|
|
20250324,104500,2198870,5950,5950,5950,5950,0
|
|
20250324,104400,2198870,5950,5950,5950,5950,0
|
|
20250324,104300,2198870,5950,5950,5950,5950,0
|
|
20250324,104200,2198870,5950,5950,5950,5950,0
|
|
20250324,104100,2198870,5950,5950,5950,5950,0
|
|
20250324,104000,2198870,5950,5950,5950,5950,0
|
|
20250324,103900,2198870,5950,5950,5950,5950,0
|
|
20250324,103800,2198870,5950,5950,5950,5950,0
|
|
20250324,103700,2198870,5950,5950,5950,5950,11
|
|
20250324,103600,2133420,5950,5950,5950,5950,0
|
|
20250324,103500,2133420,5950,5950,5950,5950,0
|
|
20250324,103400,2133420,5950,5950,5950,5950,0
|
|
20250324,103300,2133420,5950,5950,5950,5950,0
|
|
20250324,103200,2133420,5950,5950,5950,5950,0
|
|
20250324,103100,2133420,5950,5950,5950,5950,0
|
|
20250324,103000,2133420,5950,5950,5950,5950,5
|
|
20250324,102900,2103670,5950,5950,5950,5950,0
|
|
20250324,102800,2103670,5950,5950,5950,5950,0
|
|
20250324,102700,2103670,5950,5950,5950,5950,0
|
|
20250324,102600,2103670,5950,5950,5950,5950,0
|
|
20250324,102500,2103670,5950,5950,5950,5950,2
|
|
20250324,102400,2091770,5950,5950,5950,5950,0
|
|
20250324,102300,2091770,5950,5950,5950,5950,0
|
|
20250324,102200,2091770,5950,5950,5950,5950,0
|
|
20250324,102100,2091770,5950,5950,5950,5950,2
|
|
20250324,102000,2079870,5950,5950,5950,5950,0
|
|
20250324,101900,2079870,5950,5950,5950,5950,0
|
|
20250324,101800,2079870,5950,5950,5950,5950,10
|
|
20250324,101700,2020370,5950,5950,5950,5950,20
|
|
20250324,101600,1901370,5950,5950,5950,5950,9
|
|
20250324,101500,1847820,5950,5950,5950,5950,13
|
|
20250324,101400,1770470,5955,5955,5955,5955,0
|
|
20250324,101300,1770470,5955,5955,5955,5955,4
|
|
20250324,101200,1746650,5950,5950,5950,5950,4
|
|
20250324,101100,1722850,5950,5950,5950,5950,2
|
|
20250324,101000,1710950,5950,5950,5950,5950,0
|
|
20250324,100900,1710950,5950,5950,5950,5950,0
|
|
20250324,100800,1710950,5950,5950,5950,5950,0
|
|
20250324,100700,1710950,5950,5950,5950,5950,1
|
|
20250324,100600,1705000,5950,5950,5950,5950,1
|
|
20250324,100500,1699050,5960,5960,5960,5960,0
|
|
20250324,100400,1699050,5960,5960,5960,5960,0
|
|
20250324,100300,1699050,5960,5960,5960,5960,0
|
|
20250324,100200,1699050,5960,5960,5960,5960,0
|
|
20250324,100100,1699050,5960,5960,5960,5960,1
|
|
20250324,100000,1693090,5960,5960,5960,5960,0
|
|
20250324,095900,1693090,5960,5960,5960,5960,0
|
|
20250324,095800,1693090,5960,5960,5960,5960,0
|
|
20250324,095700,1693090,5960,5960,5960,5960,0
|
|
20250324,095600,1693090,5960,5960,5960,5960,0
|
|
20250324,095500,1693090,5960,5960,5960,5960,0
|
|
20250324,095400,1693090,5960,5960,5960,5960,0
|
|
20250324,095300,1693090,5960,5960,5960,5960,0
|
|
20250324,095200,1693090,5960,5960,5960,5960,7
|
|
20250324,095100,1651370,5960,5960,5960,5960,1
|
|
20250324,095000,1645410,5960,5960,5960,5960,2
|
|
20250324,094900,1633490,5960,5960,5960,5960,2
|
|
20250324,094800,1621570,5930,5930,5930,5930,0
|
|
20250324,094700,1621570,5930,5930,5930,5930,0
|
|
20250324,094600,1621570,5930,5930,5930,5930,0
|
|
20250324,094500,1621570,5930,5930,5930,5930,0
|
|
20250324,094400,1621570,5930,5940,5940,5930,4
|
|
20250324,094300,1597840,5960,5960,5960,5960,0
|
|
20250324,094200,1597840,5960,5960,5960,5960,0
|
|
20250324,094100,1597840,5960,5960,5960,5960,0
|
|
20250324,094000,1597840,5960,5960,5960,5960,1
|
|
20250324,093900,1591880,5960,5960,5960,5960,0
|
|
20250324,093800,1591880,5960,5960,5960,5960,0
|
|
20250324,093700,1591880,5960,5960,5960,5960,0
|
|
20250324,093600,1591880,5960,5960,5960,5960,0
|
|
20250324,093500,1591880,5960,5960,5960,5960,4
|
|
20250324,093400,1568040,5960,5960,5960,5960,0
|
|
20250324,093300,1568040,5960,5960,5960,5960,0
|
|
20250324,093200,1568040,5960,5960,5960,5960,0
|
|
20250324,093100,1568040,5960,5960,5960,5960,0
|
|
20250324,093000,1568040,5960,5960,5960,5960,0
|
|
20250324,092900,1568040,5960,5960,5960,5960,0
|
|
20250324,092800,1568040,5960,5960,5960,5960,0
|
|
20250324,092700,1568040,5960,5960,5960,5960,1
|
|
20250324,092600,1562080,5960,5960,5960,5960,0
|
|
20250324,092500,1562080,5960,5960,5960,5960,0
|
|
20250324,092400,1562080,5960,5960,5960,5960,0
|
|
20250324,092300,1562080,5960,5960,5960,5960,0
|
|
20250324,092200,1562080,5960,5960,5960,5960,0
|
|
20250324,092100,1562080,5960,5960,5960,5960,0
|
|
20250324,092000,1562080,5960,5960,5960,5960,62
|
|
20250324,091900,1192560,5960,5960,5960,5960,0
|
|
20250324,091800,1192560,5960,5960,5960,5960,0
|
|
20250324,091700,1192560,5960,5960,5960,5960,0
|
|
20250324,091600,1192560,5960,5960,5960,5960,0
|
|
20250324,091500,1192560,5960,5960,5960,5960,0
|
|
20250324,091400,1192560,5960,5960,5960,5960,170
|
|
20250324,091300,179360,5960,5960,5960,5960,0
|
|
20250324,091200,179360,5960,5960,5960,5960,0
|
|
20250324,091100,179360,5960,5970,5970,5960,4
|
|
20250324,091000,155510,5960,5960,5960,5960,0
|
|
20250324,090900,155510,5960,5960,5960,5960,0
|
|
20250324,090800,155510,5960,5960,5960,5960,0
|
|
20250324,090700,155510,5960,5960,5960,5960,5
|
|
20250324,090600,125710,5960,5960,5960,5960,0
|
|
20250324,090500,125710,5960,5960,5960,5960,10
|
|
20250324,090400,66110,6010,6010,6010,6010,0
|
|
20250324,090300,66110,6010,6010,6010,6010,0
|
|
20250324,090200,66110,6010,6010,6010,6010,0
|
|
20250324,090100,66110,6010,6010,6010,6010,0
|
|
20250324,090000,66110,6010,6010,6010,6010,11
|