697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,203400,58362410,6070,6070,6070,6070,443
|
|
20250326,203300,58362410,6070,6070,6070,6070,0
|
|
20250326,203200,58362410,6070,6070,6070,6070,0
|
|
20250326,203100,58362410,6070,6070,6070,6070,0
|
|
20250326,203000,58362410,6070,6070,6070,6070,0
|
|
20250326,202900,58362410,6070,6070,6070,6070,0
|
|
20250326,202800,58362410,6070,6070,6070,6070,0
|
|
20250326,202700,58362410,6070,6070,6070,6070,0
|
|
20250326,202600,58362410,6070,6070,6070,6070,0
|
|
20250326,202500,58362410,6070,6070,6070,6070,0
|
|
20250326,202400,58362410,6070,6070,6070,6070,0
|
|
20250326,202300,58362410,6070,6070,6070,6070,0
|
|
20250326,202200,58362410,6070,6070,6070,6070,0
|
|
20250326,202100,58362410,6070,6070,6070,6070,0
|
|
20250326,202000,58362410,6070,6070,6070,6070,0
|
|
20250326,201900,58362410,6070,6070,6070,6070,0
|
|
20250326,201800,58362410,6070,6070,6070,6070,0
|
|
20250326,201700,58362410,6070,6070,6070,6070,0
|
|
20250326,201600,58362410,6070,6070,6070,6070,0
|
|
20250326,201500,58362410,6070,6070,6070,6070,0
|
|
20250326,201400,58362410,6070,6070,6070,6070,0
|
|
20250326,201300,58362410,6070,6070,6070,6070,0
|
|
20250326,201200,58362410,6070,6070,6070,6070,0
|
|
20250326,201100,58362410,6070,6070,6070,6070,0
|
|
20250326,201000,58362410,6070,6070,6070,6070,0
|
|
20250326,200900,58362410,6070,6070,6070,6070,0
|
|
20250326,200800,58362410,6070,6070,6070,6070,0
|
|
20250326,200700,58362410,6070,6070,6070,6070,0
|
|
20250326,200600,58362410,6070,6070,6070,6070,0
|
|
20250326,200500,58362410,6070,6070,6070,6070,0
|
|
20250326,200400,58362410,6070,6070,6070,6070,443
|
|
20250326,200300,58362410,6070,6070,6070,6070,0
|
|
20250326,200200,58362410,6070,6070,6070,6070,0
|
|
20250326,200100,58362410,6070,6070,6070,6070,0
|
|
20250326,200000,58362410,6070,6070,6070,6070,0
|
|
20250326,195900,58362410,6070,6070,6070,6070,0
|
|
20250326,195800,58362410,6070,6070,6070,6070,0
|
|
20250326,195700,58362410,6070,6070,6070,6070,0
|
|
20250326,195600,58362410,6070,6070,6070,6070,0
|
|
20250326,195500,58362410,6070,6070,6070,6070,0
|
|
20250326,195400,58362410,6070,6070,6070,6070,0
|
|
20250326,195300,58362410,6070,6070,6070,6070,0
|
|
20250326,195200,58362410,6070,6070,6070,6070,0
|
|
20250326,195100,58362410,6070,6070,6070,6070,0
|
|
20250326,195000,58362410,6070,6070,6070,6070,0
|
|
20250326,194900,58362410,6070,6070,6070,6070,0
|
|
20250326,194800,58362410,6070,6070,6070,6070,0
|
|
20250326,194700,58362410,6070,6070,6070,6070,0
|
|
20250326,194600,58362410,6070,6070,6070,6070,0
|
|
20250326,194500,58362410,6070,6070,6070,6070,0
|
|
20250326,194400,58362410,6070,6070,6070,6070,0
|
|
20250326,194300,58362410,6070,6070,6070,6070,0
|
|
20250326,194200,58362410,6070,6070,6070,6070,0
|
|
20250326,194100,58362410,6070,6070,6070,6070,0
|
|
20250326,194000,58362410,6070,6070,6070,6070,0
|
|
20250326,193900,58362410,6070,6070,6070,6070,0
|
|
20250326,193800,58362410,6070,6070,6070,6070,0
|
|
20250326,193700,58362410,6070,6070,6070,6070,0
|
|
20250326,193600,58362410,6070,6070,6070,6070,0
|
|
20250326,193500,58362410,6070,6070,6070,6070,0
|
|
20250326,193400,58362410,6070,6070,6070,6070,443
|
|
20250326,193300,58362410,6070,6070,6070,6070,0
|
|
20250326,193200,58362410,6070,6070,6070,6070,0
|
|
20250326,193100,58362410,6070,6070,6070,6070,0
|
|
20250326,193000,58362410,6070,6070,6070,6070,0
|
|
20250326,192900,58362410,6070,6070,6070,6070,0
|
|
20250326,192800,58362410,6070,6070,6070,6070,0
|
|
20250326,192700,58362410,6070,6070,6070,6070,0
|
|
20250326,192600,58362410,6070,6070,6070,6070,0
|
|
20250326,192500,58362410,6070,6070,6070,6070,0
|
|
20250326,192400,58362410,6070,6070,6070,6070,0
|
|
20250326,192300,58362410,6070,6070,6070,6070,0
|
|
20250326,192200,58362410,6070,6070,6070,6070,0
|
|
20250326,192100,58362410,6070,6070,6070,6070,0
|
|
20250326,192000,58362410,6070,6070,6070,6070,0
|
|
20250326,191900,58362410,6070,6070,6070,6070,0
|
|
20250326,191800,58362410,6070,6070,6070,6070,0
|
|
20250326,191700,58362410,6070,6070,6070,6070,0
|
|
20250326,191600,58362410,6070,6070,6070,6070,0
|
|
20250326,191500,58362410,6070,6070,6070,6070,0
|
|
20250326,191400,58362410,6070,6070,6070,6070,0
|
|
20250326,191300,58362410,6070,6070,6070,6070,0
|
|
20250326,191200,58362410,6070,6070,6070,6070,0
|
|
20250326,191100,58362410,6070,6070,6070,6070,0
|
|
20250326,191000,58362410,6070,6070,6070,6070,0
|
|
20250326,190900,58362410,6070,6070,6070,6070,0
|
|
20250326,190800,58362410,6070,6070,6070,6070,0
|
|
20250326,190700,58362410,6070,6070,6070,6070,0
|
|
20250326,190600,58362410,6070,6070,6070,6070,0
|
|
20250326,190500,58362410,6070,6070,6070,6070,0
|
|
20250326,190400,58362410,6070,6070,6070,6070,443
|
|
20250326,190300,58362410,6070,6070,6070,6070,0
|
|
20250326,190200,58362410,6070,6070,6070,6070,0
|
|
20250326,190100,58362410,6070,6070,6070,6070,0
|
|
20250326,190000,58362410,6070,6070,6070,6070,0
|
|
20250326,185900,58362410,6070,6070,6070,6070,0
|
|
20250326,185800,58362410,6070,6070,6070,6070,0
|
|
20250326,185700,58362410,6070,6070,6070,6070,0
|
|
20250326,185600,58362410,6070,6070,6070,6070,0
|
|
20250326,185500,58362410,6070,6070,6070,6070,0
|
|
20250326,185400,58362410,6070,6070,6070,6070,0
|
|
20250326,185300,58362410,6070,6070,6070,6070,0
|
|
20250326,185200,58362410,6070,6070,6070,6070,0
|
|
20250326,185100,58362410,6070,6070,6070,6070,0
|
|
20250326,185000,58362410,6070,6070,6070,6070,0
|
|
20250326,184900,58362410,6070,6070,6070,6070,0
|
|
20250326,184800,58362410,6070,6070,6070,6070,0
|
|
20250326,184700,58362410,6070,6070,6070,6070,0
|
|
20250326,184600,58362410,6070,6070,6070,6070,0
|
|
20250326,184500,58362410,6070,6070,6070,6070,0
|
|
20250326,184400,58362410,6070,6070,6070,6070,0
|
|
20250326,184300,58362410,6070,6070,6070,6070,0
|
|
20250326,184200,58362410,6070,6070,6070,6070,0
|
|
20250326,184100,58362410,6070,6070,6070,6070,0
|
|
20250326,184000,58362410,6070,6070,6070,6070,0
|
|
20250326,183900,58362410,6070,6070,6070,6070,0
|
|
20250326,183800,58362410,6070,6070,6070,6070,0
|
|
20250326,183700,58362410,6070,6070,6070,6070,0
|
|
20250326,183600,58362410,6070,6070,6070,6070,0
|
|
20250326,183500,58362410,6070,6070,6070,6070,0
|
|
20250326,183400,58362410,6070,6070,6070,6070,443
|
|
20250326,183300,58362410,6070,6070,6070,6070,0
|
|
20250326,183200,58362410,6070,6070,6070,6070,0
|
|
20250326,183100,58362410,6070,6070,6070,6070,0
|
|
20250326,183000,58362410,6070,6070,6070,6070,0
|
|
20250326,182900,58362410,6070,6070,6070,6070,0
|
|
20250326,182800,58362410,6070,6070,6070,6070,0
|
|
20250326,182700,58362410,6070,6070,6070,6070,0
|
|
20250326,182600,58362410,6070,6070,6070,6070,0
|
|
20250326,182500,58362410,6070,6070,6070,6070,0
|
|
20250326,182400,58362410,6070,6070,6070,6070,0
|
|
20250326,182300,58362410,6070,6070,6070,6070,0
|
|
20250326,182200,58362410,6070,6070,6070,6070,0
|
|
20250326,182100,58362410,6070,6070,6070,6070,0
|
|
20250326,182000,58362410,6070,6070,6070,6070,0
|
|
20250326,181900,58362410,6070,6070,6070,6070,0
|
|
20250326,181800,58362410,6070,6070,6070,6070,0
|
|
20250326,181700,58362410,6070,6070,6070,6070,0
|
|
20250326,181600,58362410,6070,6070,6070,6070,0
|
|
20250326,181500,58362410,6070,6070,6070,6070,0
|
|
20250326,181400,58362410,6070,6070,6070,6070,0
|
|
20250326,181300,58362410,6070,6070,6070,6070,0
|
|
20250326,181200,58362410,6070,6070,6070,6070,0
|
|
20250326,181100,58362410,6070,6070,6070,6070,0
|
|
20250326,181000,58362410,6070,6070,6070,6070,0
|
|
20250326,180900,58362410,6070,6070,6070,6070,0
|
|
20250326,180800,58362410,6070,6070,6070,6070,0
|
|
20250326,180700,58362410,6070,6070,6070,6070,0
|
|
20250326,180600,58362410,6070,6070,6070,6070,0
|
|
20250326,180500,58362410,6070,6070,6070,6070,0
|
|
20250326,180400,58362410,6070,6070,6070,6070,443
|
|
20250326,180300,58362410,6070,6070,6070,6070,0
|
|
20250326,180200,58362410,6070,6070,6070,6070,0
|
|
20250326,180100,58362410,6070,6070,6070,6070,0
|
|
20250326,180000,58362410,6070,6070,6070,6070,0
|
|
20250326,175900,58362410,6070,6070,6070,6070,0
|
|
20250326,175800,58362410,6070,6070,6070,6070,0
|
|
20250326,175700,58362410,6070,6070,6070,6070,0
|
|
20250326,175600,58362410,6070,6070,6070,6070,0
|
|
20250326,175500,58362410,6070,6070,6070,6070,0
|
|
20250326,175400,58362410,6070,6070,6070,6070,0
|
|
20250326,175300,58362410,6070,6070,6070,6070,0
|
|
20250326,175200,58362410,6070,6070,6070,6070,0
|
|
20250326,175100,58362410,6070,6070,6070,6070,0
|
|
20250326,175000,58362410,6070,6070,6070,6070,0
|
|
20250326,174900,58362410,6070,6070,6070,6070,0
|
|
20250326,174800,58362410,6070,6070,6070,6070,0
|
|
20250326,174700,58362410,6070,6070,6070,6070,0
|
|
20250326,174600,58362410,6070,6070,6070,6070,0
|
|
20250326,174500,58362410,6070,6070,6070,6070,0
|
|
20250326,174400,58362410,6070,6070,6070,6070,0
|
|
20250326,174300,58362410,6070,6070,6070,6070,0
|
|
20250326,174200,58362410,6070,6070,6070,6070,0
|
|
20250326,174100,58362410,6070,6070,6070,6070,0
|
|
20250326,174000,58362410,6070,6070,6070,6070,0
|
|
20250326,173900,58362410,6070,6070,6070,6070,0
|
|
20250326,173800,58362410,6070,6070,6070,6070,0
|
|
20250326,173700,58362410,6070,6070,6070,6070,0
|
|
20250326,173600,58362410,6070,6070,6070,6070,0
|
|
20250326,173500,58362410,6070,6070,6070,6070,0
|
|
20250326,173400,58362410,6070,6070,6070,6070,443
|
|
20250326,173300,58362410,6070,6070,6070,6070,0
|
|
20250326,173200,58362410,6070,6070,6070,6070,0
|
|
20250326,173100,58362410,6070,6070,6070,6070,0
|
|
20250326,173000,58362410,6070,6070,6070,6070,0
|
|
20250326,172900,58362410,6070,6070,6070,6070,0
|
|
20250326,172800,58362410,6070,6070,6070,6070,0
|
|
20250326,172700,58362410,6070,6070,6070,6070,0
|
|
20250326,172600,58362410,6070,6070,6070,6070,0
|
|
20250326,172500,58362410,6070,6070,6070,6070,0
|
|
20250326,172400,58362410,6070,6070,6070,6070,0
|
|
20250326,172300,58362410,6070,6070,6070,6070,0
|
|
20250326,172200,58362410,6070,6070,6070,6070,0
|
|
20250326,172100,58362410,6070,6070,6070,6070,0
|
|
20250326,172000,58362410,6070,6070,6070,6070,0
|
|
20250326,171900,58362410,6070,6070,6070,6070,0
|
|
20250326,171800,58362410,6070,6070,6070,6070,0
|
|
20250326,171700,58362410,6070,6070,6070,6070,0
|
|
20250326,171600,58362410,6070,6070,6070,6070,0
|
|
20250326,171500,58362410,6070,6070,6070,6070,0
|
|
20250326,171400,58362410,6070,6070,6070,6070,0
|
|
20250326,171300,58362410,6070,6070,6070,6070,0
|
|
20250326,171200,58362410,6070,6070,6070,6070,0
|
|
20250326,171100,58362410,6070,6070,6070,6070,0
|
|
20250326,171000,58362410,6070,6070,6070,6070,0
|
|
20250326,170900,58362410,6070,6070,6070,6070,0
|
|
20250326,170800,58362410,6070,6070,6070,6070,0
|
|
20250326,170700,58362410,6070,6070,6070,6070,0
|
|
20250326,170600,58362410,6070,6070,6070,6070,0
|
|
20250326,170500,58362410,6070,6070,6070,6070,0
|
|
20250326,170400,58362410,6070,6070,6070,6070,443
|
|
20250326,170300,58362410,6070,6070,6070,6070,0
|
|
20250326,170200,58362410,6070,6070,6070,6070,0
|
|
20250326,170100,58362410,6070,6070,6070,6070,0
|
|
20250326,170000,58362410,6070,6070,6070,6070,0
|
|
20250326,165900,58362410,6070,6070,6070,6070,0
|
|
20250326,165800,58362410,6070,6070,6070,6070,0
|
|
20250326,165700,58362410,6070,6070,6070,6070,0
|
|
20250326,165600,58362410,6070,6070,6070,6070,0
|
|
20250326,165500,58362410,6070,6070,6070,6070,0
|
|
20250326,165400,58362410,6070,6070,6070,6070,0
|
|
20250326,165300,58362410,6070,6070,6070,6070,0
|
|
20250326,165200,58362410,6070,6070,6070,6070,0
|
|
20250326,165100,58362410,6070,6070,6070,6070,0
|
|
20250326,165000,58362410,6070,6070,6070,6070,0
|
|
20250326,164900,58362410,6070,6070,6070,6070,0
|
|
20250326,164800,58362410,6070,6070,6070,6070,0
|
|
20250326,164700,58362410,6070,6070,6070,6070,0
|
|
20250326,164600,58362410,6070,6070,6070,6070,0
|
|
20250326,164500,58362410,6070,6070,6070,6070,0
|
|
20250326,164400,58362410,6070,6070,6070,6070,0
|
|
20250326,164300,58362410,6070,6070,6070,6070,0
|
|
20250326,164200,58362410,6070,6070,6070,6070,0
|
|
20250326,164100,58362410,6070,6070,6070,6070,0
|
|
20250326,164000,58362410,6070,6070,6070,6070,0
|
|
20250326,163900,58362410,6070,6070,6070,6070,0
|
|
20250326,163800,58362410,6070,6070,6070,6070,0
|
|
20250326,163700,58362410,6070,6070,6070,6070,0
|
|
20250326,163600,58362410,6070,6070,6070,6070,0
|
|
20250326,163500,58362410,6070,6070,6070,6070,0
|
|
20250326,163400,58362410,6070,6070,6070,6070,443
|
|
20250326,163300,58362410,6070,6070,6070,6070,0
|
|
20250326,163200,58362410,6070,6070,6070,6070,0
|
|
20250326,163100,58362410,6070,6070,6070,6070,0
|
|
20250326,163000,58362410,6070,6070,6070,6070,0
|
|
20250326,162900,58362410,6070,6070,6070,6070,0
|
|
20250326,162800,58362410,6070,6070,6070,6070,0
|
|
20250326,162700,58362410,6070,6070,6070,6070,0
|
|
20250326,162600,58362410,6070,6070,6070,6070,0
|
|
20250326,162500,58362410,6070,6070,6070,6070,0
|
|
20250326,162400,58362410,6070,6070,6070,6070,0
|
|
20250326,162300,58362410,6070,6070,6070,6070,0
|
|
20250326,162200,58362410,6070,6070,6070,6070,0
|
|
20250326,162100,58362410,6070,6070,6070,6070,0
|
|
20250326,162000,58362410,6070,6070,6070,6070,0
|
|
20250326,161900,58362410,6070,6070,6070,6070,0
|
|
20250326,161800,58362410,6070,6070,6070,6070,0
|
|
20250326,161700,58362410,6070,6070,6070,6070,0
|
|
20250326,161600,58362410,6070,6070,6070,6070,0
|
|
20250326,161500,58362410,6070,6070,6070,6070,0
|
|
20250326,161400,58362410,6070,6070,6070,6070,0
|
|
20250326,161300,58362410,6070,6070,6070,6070,0
|
|
20250326,161200,58362410,6070,6070,6070,6070,0
|
|
20250326,161100,58362410,6070,6070,6070,6070,0
|
|
20250326,161000,58362410,6070,6070,6070,6070,0
|
|
20250326,160900,58362410,6070,6070,6070,6070,0
|
|
20250326,160800,58362410,6070,6070,6070,6070,0
|
|
20250326,160700,58362410,6070,6070,6070,6070,0
|
|
20250326,160600,58362410,6070,6070,6070,6070,0
|
|
20250326,160500,58362410,6070,6070,6070,6070,0
|
|
20250326,160400,58362410,6070,6070,6070,6070,443
|
|
20250326,160300,58362410,6070,6070,6070,6070,0
|
|
20250326,160200,58362410,6070,6070,6070,6070,0
|
|
20250326,160100,58362410,6070,6070,6070,6070,0
|
|
20250326,160000,58362410,6070,6070,6070,6070,0
|
|
20250326,155900,58362410,6070,6070,6070,6070,0
|
|
20250326,155800,58362410,6070,6070,6070,6070,0
|
|
20250326,155700,58362410,6070,6070,6070,6070,0
|
|
20250326,155600,58362410,6070,6070,6070,6070,0
|
|
20250326,155500,58362410,6070,6070,6070,6070,0
|
|
20250326,155400,58362410,6070,6070,6070,6070,0
|
|
20250326,155300,58362410,6070,6070,6070,6070,0
|
|
20250326,155200,58362410,6070,6070,6070,6070,0
|
|
20250326,155100,58362410,6070,6070,6070,6070,0
|
|
20250326,155000,58362410,6070,6070,6070,6070,0
|
|
20250326,154900,58362410,6070,6070,6070,6070,0
|
|
20250326,154800,58362410,6070,6070,6070,6070,0
|
|
20250326,154700,58362410,6070,6070,6070,6070,0
|
|
20250326,154600,58362410,6070,6070,6070,6070,0
|
|
20250326,154500,58362410,6070,6070,6070,6070,0
|
|
20250326,154400,58362410,6070,6070,6070,6070,0
|
|
20250326,154300,58362410,6070,6070,6070,6070,0
|
|
20250326,154200,58362410,6070,6070,6070,6070,0
|
|
20250326,154100,58362410,6070,6070,6070,6070,0
|
|
20250326,154000,58362410,6070,6070,6070,6070,0
|
|
20250326,153900,58362410,6070,6070,6070,6070,0
|
|
20250326,153800,58362410,6070,6070,6070,6070,0
|
|
20250326,153700,58362410,6070,6070,6070,6070,0
|
|
20250326,153600,58362410,6070,6070,6070,6070,0
|
|
20250326,153500,58362410,6070,6070,6070,6070,0
|
|
20250326,153400,58362410,6070,6070,6070,6070,443
|
|
20250326,153300,58362410,6070,6070,6070,6070,0
|
|
20250326,153200,58362410,6070,6070,6070,6070,0
|
|
20250326,153100,58362410,6070,6070,6070,6070,0
|
|
20250326,153000,58362410,6070,6070,6070,6070,443
|
|
20250326,152900,55673400,6080,6080,6080,6080,0
|
|
20250326,152800,55673400,6080,6080,6080,6080,0
|
|
20250326,152700,55673400,6080,6080,6080,6080,0
|
|
20250326,152600,55673400,6080,6080,6080,6080,0
|
|
20250326,152500,55673400,6080,6080,6080,6080,0
|
|
20250326,152400,55673400,6080,6080,6080,6080,0
|
|
20250326,152300,55673400,6080,6080,6080,6080,0
|
|
20250326,152200,55673400,6080,6080,6080,6080,0
|
|
20250326,152100,55673400,6080,6080,6080,6080,0
|
|
20250326,152000,55673400,6080,6080,6080,6080,0
|
|
20250326,151900,55673400,6080,6080,6080,6080,0
|
|
20250326,151800,55673400,6080,6070,6080,6070,6
|
|
20250326,151700,55636970,6080,6070,6080,6070,113
|
|
20250326,151600,54951050,6070,6070,6070,6070,0
|
|
20250326,151500,54951050,6070,6070,6070,6070,0
|
|
20250326,151400,54951050,6070,6070,6070,6070,0
|
|
20250326,151300,54951050,6070,6070,6070,6070,0
|
|
20250326,151200,54951050,6070,6060,6070,6060,25
|
|
20250326,151100,54799540,6060,6060,6060,6060,101
|
|
20250326,151000,54187480,6060,6060,6060,6060,0
|
|
20250326,150900,54187480,6060,6060,6060,6060,4
|
|
20250326,150800,54163240,6060,6060,6060,6060,0
|
|
20250326,150700,54163240,6060,6060,6060,6060,21
|
|
20250326,150600,54035980,6050,6050,6050,6050,0
|
|
20250326,150500,54035980,6050,6050,6050,6050,0
|
|
20250326,150400,54035980,6050,6050,6050,6050,0
|
|
20250326,150300,54035980,6050,6050,6050,6050,16
|
|
20250326,150200,53939180,6050,6040,6050,6040,79
|
|
20250326,150100,53461820,6040,6040,6040,6040,0
|
|
20250326,150000,53461820,6040,6040,6040,6040,0
|
|
20250326,145900,53461820,6040,6040,6040,6040,0
|
|
20250326,145800,53461820,6040,6040,6040,6040,0
|
|
20250326,145700,53461820,6040,6040,6040,6040,0
|
|
20250326,145600,53461820,6040,6040,6040,6040,0
|
|
20250326,145500,53461820,6040,6040,6040,6040,0
|
|
20250326,145400,53461820,6040,6040,6040,6040,21
|
|
20250326,145300,53334980,6050,6050,6050,6050,0
|
|
20250326,145200,53334980,6050,6050,6050,6050,0
|
|
20250326,145100,53334980,6050,6050,6050,6050,0
|
|
20250326,145000,53334980,6050,6050,6050,6050,0
|
|
20250326,144900,53334980,6050,6050,6050,6050,0
|
|
20250326,144800,53334980,6050,6050,6050,6050,0
|
|
20250326,144700,53334980,6050,6050,6050,6050,20
|
|
20250326,144600,53213980,6050,6050,6050,6050,302
|
|
20250326,144500,51386880,6040,6040,6040,6040,0
|
|
20250326,144400,51386880,6040,6040,6040,6040,0
|
|
20250326,144300,51386880,6040,6040,6040,6040,0
|
|
20250326,144200,51386880,6040,6040,6040,6040,10
|
|
20250326,144100,51326480,6040,6040,6040,6040,0
|
|
20250326,144000,51326480,6040,6040,6040,6040,0
|
|
20250326,143900,51326480,6040,6040,6040,6040,0
|
|
20250326,143800,51326480,6040,6040,6040,6040,0
|
|
20250326,143700,51326480,6040,6040,6040,6040,0
|
|
20250326,143600,51326480,6040,6040,6040,6040,0
|
|
20250326,143500,51326480,6040,6040,6040,6040,9
|
|
20250326,143400,51272120,6040,6040,6040,6040,0
|
|
20250326,143300,51272120,6040,6040,6040,6040,0
|
|
20250326,143200,51272120,6040,6040,6040,6040,0
|
|
20250326,143100,51272120,6040,6040,6040,6040,0
|
|
20250326,143000,51272120,6040,6040,6040,6040,0
|
|
20250326,142900,51272120,6040,6040,6040,6040,1
|
|
20250326,142800,51266080,6000,6000,6000,6000,0
|
|
20250326,142700,51266080,6000,6000,6000,6000,0
|
|
20250326,142600,51266080,6000,6040,6050,6000,453
|
|
20250326,142500,48543040,6040,6040,6040,6040,0
|
|
20250326,142400,48543040,6040,6040,6040,6040,0
|
|
20250326,142300,48543040,6040,6040,6040,6040,0
|
|
20250326,142200,48543040,6040,6040,6040,6040,0
|
|
20250326,142100,48543040,6040,6040,6040,6040,30
|
|
20250326,142000,48361840,6040,6040,6040,6040,0
|
|
20250326,141900,48361840,6040,6040,6040,6040,0
|
|
20250326,141800,48361840,6040,6040,6040,6040,0
|
|
20250326,141700,48361840,6040,6040,6040,6040,0
|
|
20250326,141600,48361840,6040,6040,6040,6040,0
|
|
20250326,141500,48361840,6040,6040,6040,6040,65
|
|
20250326,141400,47969240,6040,6040,6040,6040,0
|
|
20250326,141300,47969240,6040,6040,6040,6040,0
|
|
20250326,141200,47969240,6040,6040,6040,6040,0
|
|
20250326,141100,47969240,6040,6040,6040,6040,0
|
|
20250326,141000,47969240,6040,6040,6040,6040,0
|
|
20250326,140900,47969240,6040,6040,6040,6040,0
|
|
20250326,140800,47969240,6040,6040,6040,6040,0
|
|
20250326,140700,47969240,6040,6040,6040,6040,0
|
|
20250326,140600,47969240,6040,6040,6040,6040,2
|
|
20250326,140500,47957160,6040,6040,6040,6040,30
|
|
20250326,140400,47775960,6040,6040,6040,6040,0
|
|
20250326,140300,47775960,6040,6040,6040,6040,0
|
|
20250326,140200,47775960,6040,6040,6040,6040,0
|
|
20250326,140100,47775960,6040,6040,6040,6040,0
|
|
20250326,140000,47775960,6040,6040,6040,6040,0
|
|
20250326,135900,47775960,6040,6040,6040,6040,0
|
|
20250326,135800,47775960,6040,6040,6040,6040,0
|
|
20250326,135700,47775960,6040,6040,6040,6040,72
|
|
20250326,135600,47341080,6040,6040,6040,6040,94
|
|
20250326,135500,46773320,6040,6040,6040,6040,50
|
|
20250326,135400,46471320,6040,6040,6040,6040,0
|
|
20250326,135300,46471320,6040,6040,6040,6040,0
|
|
20250326,135200,46471320,6040,6040,6040,6040,0
|
|
20250326,135100,46471320,6040,6040,6040,6040,0
|
|
20250326,135000,46471320,6040,6040,6040,6040,0
|
|
20250326,134900,46471320,6040,6040,6040,6040,0
|
|
20250326,134800,46471320,6040,6040,6040,6040,2
|
|
20250326,134700,46459240,6040,6040,6040,6040,0
|
|
20250326,134600,46459240,6040,6040,6040,6040,0
|
|
20250326,134500,46459240,6040,6040,6040,6040,34
|
|
20250326,134400,46253880,6050,6050,6050,6050,0
|
|
20250326,134300,46253880,6050,6050,6050,6050,0
|
|
20250326,134200,46253880,6050,6050,6050,6050,0
|
|
20250326,134100,46253880,6050,6050,6050,6050,1
|
|
20250326,134000,46247830,6040,6040,6040,6040,0
|
|
20250326,133900,46247830,6040,6040,6040,6040,11
|
|
20250326,133800,46181390,6040,6040,6040,6040,8
|
|
20250326,133700,46133070,6050,6050,6050,6050,0
|
|
20250326,133600,46133070,6050,6050,6050,6050,0
|
|
20250326,133500,46133070,6050,6050,6050,6050,0
|
|
20250326,133400,46133070,6050,6050,6050,6050,0
|
|
20250326,133300,46133070,6050,6050,6050,6050,4
|
|
20250326,133200,46108870,6050,6050,6050,6050,3
|
|
20250326,133100,46090720,6050,6050,6050,6050,0
|
|
20250326,133000,46090720,6050,6050,6050,6050,0
|
|
20250326,132900,46090720,6050,6050,6050,6050,0
|
|
20250326,132800,46090720,6050,6050,6050,6050,0
|
|
20250326,132700,46090720,6050,6050,6050,6050,0
|
|
20250326,132600,46090720,6050,6050,6050,6050,0
|
|
20250326,132500,46090720,6050,6050,6050,6050,0
|
|
20250326,132400,46090720,6050,6050,6050,6050,30
|
|
20250326,132300,45909220,6030,6030,6030,6030,0
|
|
20250326,132200,45909220,6030,6030,6030,6030,0
|
|
20250326,132100,45909220,6030,6030,6030,6030,0
|
|
20250326,132000,45909220,6030,6030,6030,6030,0
|
|
20250326,131900,45909220,6030,6030,6030,6030,0
|
|
20250326,131800,45909220,6030,6030,6030,6030,0
|
|
20250326,131700,45909220,6030,6030,6030,6030,2
|
|
20250326,131600,45897160,6030,6030,6030,6030,0
|
|
20250326,131500,45897160,6030,6030,6030,6030,0
|
|
20250326,131400,45897160,6030,6030,6030,6030,0
|
|
20250326,131300,45897160,6030,6030,6030,6030,0
|
|
20250326,131200,45897160,6030,6030,6030,6030,0
|
|
20250326,131100,45897160,6030,6030,6030,6030,0
|
|
20250326,131000,45897160,6030,6030,6030,6030,0
|
|
20250326,130900,45897160,6030,6030,6030,6030,0
|
|
20250326,130800,45897160,6030,6030,6030,6030,0
|
|
20250326,130700,45897160,6030,6030,6030,6030,0
|
|
20250326,130600,45897160,6030,6030,6030,6030,0
|
|
20250326,130500,45897160,6030,6030,6030,6030,0
|
|
20250326,130400,45897160,6030,6030,6030,6030,17
|
|
20250326,130300,45794650,6050,6050,6050,6050,0
|
|
20250326,130200,45794650,6050,6050,6050,6050,0
|
|
20250326,130100,45794650,6050,6040,6050,6040,50
|
|
20250326,130000,45492190,6050,6050,6050,6050,0
|
|
20250326,125900,45492190,6050,6050,6050,6050,0
|
|
20250326,125800,45492190,6050,6050,6050,6050,0
|
|
20250326,125700,45492190,6050,6050,6050,6050,0
|
|
20250326,125600,45492190,6050,6050,6050,6050,0
|
|
20250326,125500,45492190,6050,6050,6050,6050,0
|
|
20250326,125400,45492190,6050,6050,6050,6050,0
|
|
20250326,125300,45492190,6050,6050,6050,6050,0
|
|
20250326,125200,45492190,6050,6050,6050,6050,0
|
|
20250326,125100,45492190,6050,6050,6050,6050,0
|
|
20250326,125000,45492190,6050,6050,6050,6050,0
|
|
20250326,124900,45492190,6050,6050,6050,6050,0
|
|
20250326,124800,45492190,6050,6050,6050,6050,0
|
|
20250326,124700,45492190,6050,6050,6050,6050,0
|
|
20250326,124600,45492190,6050,6050,6050,6050,0
|
|
20250326,124500,45492190,6050,6050,6050,6050,0
|
|
20250326,124400,45492190,6050,6050,6050,6050,0
|
|
20250326,124300,45492190,6050,6050,6050,6050,0
|
|
20250326,124200,45492190,6050,6050,6050,6050,0
|
|
20250326,124100,45492190,6050,6050,6050,6050,0
|
|
20250326,124000,45492190,6050,6050,6050,6050,0
|
|
20250326,123900,45492190,6050,6050,6050,6050,0
|
|
20250326,123800,45492190,6050,6050,6050,6050,0
|
|
20250326,123700,45492190,6050,6050,6050,6050,0
|
|
20250326,123600,45492190,6050,6050,6050,6050,0
|
|
20250326,123500,45492190,6050,6050,6050,6050,0
|
|
20250326,123400,45492190,6050,6050,6050,6050,0
|
|
20250326,123300,45492190,6050,6050,6050,6050,0
|
|
20250326,123200,45492190,6050,6050,6050,6050,0
|
|
20250326,123100,45492190,6050,6050,6050,6050,0
|
|
20250326,123000,45492190,6050,6050,6050,6050,0
|
|
20250326,122900,45492190,6050,6050,6050,6050,0
|
|
20250326,122800,45492190,6050,6050,6050,6050,0
|
|
20250326,122700,45492190,6050,6050,6050,6050,0
|
|
20250326,122600,45492190,6050,6050,6050,6050,0
|
|
20250326,122500,45492190,6050,6050,6050,6050,0
|
|
20250326,122400,45492190,6050,6050,6050,6050,0
|
|
20250326,122300,45492190,6050,6050,6050,6050,0
|
|
20250326,122200,45492190,6050,6050,6050,6050,0
|
|
20250326,122100,45492190,6050,6050,6050,6050,0
|
|
20250326,122000,45492190,6050,6050,6050,6050,0
|
|
20250326,121900,45492190,6050,6050,6050,6050,0
|
|
20250326,121800,45492190,6050,6050,6050,6050,0
|
|
20250326,121700,45492190,6050,6050,6050,6050,0
|
|
20250326,121600,45492190,6050,6050,6050,6050,0
|
|
20250326,121500,45492190,6050,6050,6050,6050,0
|
|
20250326,121400,45492190,6050,6050,6050,6050,0
|
|
20250326,121300,45492190,6050,6050,6050,6050,0
|
|
20250326,121200,45492190,6050,6050,6050,6050,0
|
|
20250326,121100,45492190,6050,6050,6050,6050,0
|
|
20250326,121000,45492190,6050,6050,6050,6050,0
|
|
20250326,120900,45492190,6050,6050,6050,6050,0
|
|
20250326,120800,45492190,6050,6050,6050,6050,0
|
|
20250326,120700,45492190,6050,6050,6050,6050,0
|
|
20250326,120600,45492190,6050,6050,6050,6050,0
|
|
20250326,120500,45492190,6050,6050,6050,6050,0
|
|
20250326,120400,45492190,6050,6050,6050,6050,0
|
|
20250326,120300,45492190,6050,6050,6050,6050,0
|
|
20250326,120200,45492190,6050,6050,6050,6050,30
|
|
20250326,120100,45310690,6050,6050,6050,6050,0
|
|
20250326,120000,45310690,6050,6050,6050,6050,0
|
|
20250326,115900,45310690,6050,6050,6050,6050,0
|
|
20250326,115800,45310690,6050,6050,6050,6050,0
|
|
20250326,115700,45310690,6050,6050,6050,6050,0
|
|
20250326,115600,45310690,6050,6050,6050,6050,0
|
|
20250326,115500,45310690,6050,6050,6050,6050,0
|
|
20250326,115400,45310690,6050,6050,6050,6050,0
|
|
20250326,115300,45310690,6050,6050,6050,6050,0
|
|
20250326,115200,45310690,6050,6050,6050,6050,0
|
|
20250326,115100,45310690,6050,6050,6050,6050,0
|
|
20250326,115000,45310690,6050,6050,6050,6050,0
|
|
20250326,114900,45310690,6050,6050,6050,6050,21
|
|
20250326,114800,45183640,6050,6050,6050,6050,0
|
|
20250326,114700,45183640,6050,6050,6050,6050,0
|
|
20250326,114600,45183640,6050,6050,6050,6050,0
|
|
20250326,114500,45183640,6050,6050,6050,6050,0
|
|
20250326,114400,45183640,6050,6050,6050,6050,0
|
|
20250326,114300,45183640,6050,6050,6050,6050,0
|
|
20250326,114200,45183640,6050,6050,6050,6050,0
|
|
20250326,114100,45183640,6050,6050,6050,6050,0
|
|
20250326,114000,45183640,6050,6050,6050,6050,0
|
|
20250326,113900,45183640,6050,6050,6050,6050,20
|
|
20250326,113800,45062640,6070,6070,6070,6070,0
|
|
20250326,113700,45062640,6070,6070,6070,6070,0
|
|
20250326,113600,45062640,6070,6070,6070,6070,0
|
|
20250326,113500,45062640,6070,6070,6070,6070,0
|
|
20250326,113400,45062640,6070,6070,6070,6070,0
|
|
20250326,113300,45062640,6070,6070,6070,6070,0
|
|
20250326,113200,45062640,6070,6070,6070,6070,0
|
|
20250326,113100,45062640,6070,6070,6070,6070,0
|
|
20250326,113000,45062640,6070,6070,6070,6070,0
|
|
20250326,112900,45062640,6070,6070,6070,6070,0
|
|
20250326,112800,45062640,6070,6070,6070,6070,0
|
|
20250326,112700,45062640,6070,6070,6070,6070,0
|
|
20250326,112600,45062640,6070,6070,6070,6070,0
|
|
20250326,112500,45062640,6070,6070,6070,6070,0
|
|
20250326,112400,45062640,6070,6070,6070,6070,0
|
|
20250326,112300,45062640,6070,6070,6070,6070,0
|
|
20250326,112200,45062640,6070,6070,6070,6070,30
|
|
20250326,112100,44880540,6070,6070,6070,6070,0
|
|
20250326,112000,44880540,6070,6070,6070,6070,0
|
|
20250326,111900,44880540,6070,6070,6070,6070,0
|
|
20250326,111800,44880540,6070,6070,6070,6070,0
|
|
20250326,111700,44880540,6070,6070,6070,6070,1113
|
|
20250326,111600,38124630,6070,6070,6070,6070,0
|
|
20250326,111500,38124630,6070,6070,6070,6070,115
|
|
20250326,111400,37426580,6070,6050,6070,6050,2081
|
|
20250326,111300,24811900,6040,6040,6040,6040,1165
|
|
20250326,111200,17775300,6040,6040,6040,6040,0
|
|
20250326,111100,17775300,6040,6040,6040,6040,0
|
|
20250326,111000,17775300,6040,6040,6040,6040,30
|
|
20250326,110900,17594100,6040,6040,6040,6040,0
|
|
20250326,110800,17594100,6040,6040,6040,6040,0
|
|
20250326,110700,17594100,6040,6040,6040,6040,0
|
|
20250326,110600,17594100,6040,6040,6040,6040,166
|
|
20250326,110500,16591460,6020,6040,6040,6020,21
|
|
20250326,110400,16465020,6040,6040,6040,6040,0
|
|
20250326,110300,16465020,6040,6040,6040,6040,0
|
|
20250326,110200,16465020,6040,6040,6040,6040,0
|
|
20250326,110100,16465020,6040,6040,6040,6040,0
|
|
20250326,110000,16465020,6040,6040,6040,6040,0
|
|
20250326,105900,16465020,6040,6040,6040,6040,30
|
|
20250326,105800,16283820,6040,6040,6040,6040,0
|
|
20250326,105700,16283820,6040,6040,6040,6040,0
|
|
20250326,105600,16283820,6040,6040,6040,6040,0
|
|
20250326,105500,16283820,6040,6040,6040,6040,0
|
|
20250326,105400,16283820,6040,6040,6040,6040,0
|
|
20250326,105300,16283820,6040,6040,6040,6040,0
|
|
20250326,105200,16283820,6040,6040,6040,6040,0
|
|
20250326,105100,16283820,6040,6040,6040,6040,0
|
|
20250326,105000,16283820,6040,6040,6040,6040,20
|
|
20250326,104900,16163020,6040,6040,6040,6040,1
|
|
20250326,104800,16156980,6040,6040,6040,6040,0
|
|
20250326,104700,16156980,6040,6040,6040,6040,0
|
|
20250326,104600,16156980,6040,6040,6040,6040,0
|
|
20250326,104500,16156980,6040,6040,6040,6040,0
|
|
20250326,104400,16156980,6040,6040,6040,6040,0
|
|
20250326,104300,16156980,6040,6040,6040,6040,0
|
|
20250326,104200,16156980,6040,6040,6040,6040,0
|
|
20250326,104100,16156980,6040,6040,6040,6040,1
|
|
20250326,104000,16150940,6050,6050,6050,6050,0
|
|
20250326,103900,16150940,6050,6050,6050,6050,20
|
|
20250326,103800,16029940,6040,6040,6040,6040,0
|
|
20250326,103700,16029940,6040,6040,6040,6040,30
|
|
20250326,103600,15848740,6040,6040,6040,6040,0
|
|
20250326,103500,15848740,6040,6040,6040,6040,0
|
|
20250326,103400,15848740,6040,6040,6040,6040,0
|
|
20250326,103300,15848740,6040,6040,6040,6040,0
|
|
20250326,103200,15848740,6040,6040,6040,6040,0
|
|
20250326,103100,15848740,6040,6040,6040,6040,0
|
|
20250326,103000,15848740,6040,6040,6040,6040,0
|
|
20250326,102900,15848740,6040,6040,6040,6040,1
|
|
20250326,102800,15842700,6010,6010,6010,6010,0
|
|
20250326,102700,15842700,6010,6010,6010,6010,0
|
|
20250326,102600,15842700,6010,6020,6020,6010,23
|
|
20250326,102500,15704460,6010,6010,6010,6010,0
|
|
20250326,102400,15704460,6010,6020,6020,6010,50
|
|
20250326,102300,15403530,6040,6040,6040,6040,0
|
|
20250326,102200,15403530,6040,6040,6040,6040,1
|
|
20250326,102100,15397490,6000,6000,6000,6000,0
|
|
20250326,102000,15397490,6000,6000,6000,6000,0
|
|
20250326,101900,15397490,6000,6000,6000,6000,130
|
|
20250326,101800,14617490,5940,5940,5940,5940,0
|
|
20250326,101700,14617490,5940,5940,5940,5940,0
|
|
20250326,101600,14617490,5940,5940,5940,5940,0
|
|
20250326,101500,14617490,5940,5940,5940,5940,0
|
|
20250326,101400,14617490,5940,5940,5940,5940,0
|
|
20250326,101300,14617490,5940,6030,6030,5940,497
|
|
20250326,101200,11647430,6030,6030,6030,6030,0
|
|
20250326,101100,11647430,6030,6030,6030,6030,0
|
|
20250326,101000,11647430,6030,6030,6030,6030,0
|
|
20250326,100900,11647430,6030,6030,6030,6030,0
|
|
20250326,100800,11647430,6030,6030,6030,6030,15
|
|
20250326,100700,11556980,6030,6030,6030,6030,18
|
|
20250326,100600,11448440,6030,6030,6030,6030,0
|
|
20250326,100500,11448440,6030,6030,6030,6030,0
|
|
20250326,100400,11448440,6030,6030,6030,6030,0
|
|
20250326,100300,11448440,6030,6030,6030,6030,0
|
|
20250326,100200,11448440,6030,6030,6030,6030,0
|
|
20250326,100100,11448440,6030,6030,6030,6030,0
|
|
20250326,100000,11448440,6030,6030,6030,6030,0
|
|
20250326,095900,11448440,6030,6030,6030,6030,0
|
|
20250326,095800,11448440,6030,6030,6030,6030,0
|
|
20250326,095700,11448440,6030,6030,6030,6030,0
|
|
20250326,095600,11448440,6030,6030,6030,6030,0
|
|
20250326,095500,11448440,6030,6030,6030,6030,0
|
|
20250326,095400,11448440,6030,6030,6030,6030,100
|
|
20250326,095300,10845440,6040,6040,6040,6040,0
|
|
20250326,095200,10845440,6040,6040,6040,6040,0
|
|
20250326,095100,10845440,6040,6030,6040,6030,17
|
|
20250326,095000,10742920,6040,6040,6040,6040,0
|
|
20250326,094900,10742920,6040,6040,6040,6040,0
|
|
20250326,094800,10742920,6040,6040,6040,6040,0
|
|
20250326,094700,10742920,6040,6040,6040,6040,1
|
|
20250326,094600,10736880,6040,6040,6040,6040,1
|
|
20250326,094500,10730840,6040,6040,6040,6040,2
|
|
20250326,094400,10718760,6040,6040,6040,6040,0
|
|
20250326,094300,10718760,6040,6040,6040,6040,0
|
|
20250326,094200,10718760,6040,6040,6040,6040,1
|
|
20250326,094100,10712720,6030,6030,6030,6030,0
|
|
20250326,094000,10712720,6030,6030,6030,6030,0
|
|
20250326,093900,10712720,6030,6030,6030,6030,0
|
|
20250326,093800,10712720,6030,6030,6030,6030,0
|
|
20250326,093700,10712720,6030,6030,6030,6030,0
|
|
20250326,093600,10712720,6030,6030,6030,6030,0
|
|
20250326,093500,10712720,6030,6030,6030,6030,270
|
|
20250326,093400,9084620,6030,6040,6040,6030,299
|
|
20250326,093300,7281640,6030,6030,6030,6030,0
|
|
20250326,093200,7281640,6030,6030,6030,6030,100
|
|
20250326,093100,6678640,6030,6030,6030,6030,22
|
|
20250326,093000,6545980,6040,6040,6040,6040,1
|
|
20250326,092900,6539940,6030,6030,6030,6030,0
|
|
20250326,092800,6539940,6030,6030,6030,6030,393
|
|
20250326,092700,4170150,6030,6030,6030,6030,0
|
|
20250326,092600,4170150,6030,6030,6030,6030,0
|
|
20250326,092500,4170150,6030,6030,6030,6030,0
|
|
20250326,092400,4170150,6030,6030,6030,6030,0
|
|
20250326,092300,4170150,6030,6030,6030,6030,0
|
|
20250326,092200,4170150,6030,6030,6030,6030,2
|
|
20250326,092100,4158090,6010,6010,6010,6010,0
|
|
20250326,092000,4158090,6010,6010,6010,6010,0
|
|
20250326,091900,4158090,6010,6010,6010,6010,1
|
|
20250326,091800,4152080,6010,6010,6010,6010,0
|
|
20250326,091700,4152080,6010,6010,6010,6010,1
|
|
20250326,091600,4146070,6000,6000,6000,6000,0
|
|
20250326,091500,4146070,6000,6000,6000,6000,200
|
|
20250326,091400,2946070,6000,6000,6000,6000,0
|
|
20250326,091300,2946070,6000,6000,6000,6000,0
|
|
20250326,091200,2946070,6000,6000,6000,6000,3
|
|
20250326,091100,2928070,6010,6010,6010,6010,0
|
|
20250326,091000,2928070,6010,6000,6010,6000,410
|
|
20250326,090900,468060,6000,6000,6000,6000,6
|
|
20250326,090800,432060,6010,6010,6010,6010,0
|
|
20250326,090700,432060,6010,6010,6010,6010,0
|
|
20250326,090600,432060,6010,6010,6010,6010,0
|
|
20250326,090500,432060,6010,6000,6010,6000,40
|
|
20250326,090400,192050,6000,6000,6000,6000,27
|
|
20250326,090300,30050,6010,6010,6010,6010,0
|
|
20250326,090200,30050,6010,6010,6010,6010,0
|
|
20250326,090100,30050,6010,6010,6010,6010,1
|
|
20250326,090000,24040,6010,6010,6010,6010,4
|