585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184200,53341560,6310,6310,6310,6310,11
|
|
20240326,184100,53341560,6310,6310,6310,6310,0
|
|
20240326,184000,53341560,6310,6310,6310,6310,0
|
|
20240326,183900,53341560,6310,6310,6310,6310,0
|
|
20240326,183800,53341560,6310,6310,6310,6310,0
|
|
20240326,183700,53341560,6310,6310,6310,6310,0
|
|
20240326,183600,53341560,6310,6310,6310,6310,0
|
|
20240326,183500,53341560,6310,6310,6310,6310,0
|
|
20240326,183400,53341560,6310,6310,6310,6310,0
|
|
20240326,183300,53341560,6310,6310,6310,6310,0
|
|
20240326,183200,53341560,6310,6310,6310,6310,0
|
|
20240326,183100,53341560,6310,6310,6310,6310,0
|
|
20240326,183000,53341560,6310,6310,6310,6310,0
|
|
20240326,182900,53341560,6310,6310,6310,6310,0
|
|
20240326,182800,53341560,6310,6310,6310,6310,0
|
|
20240326,182700,53341560,6310,6310,6310,6310,0
|
|
20240326,182600,53341560,6310,6310,6310,6310,0
|
|
20240326,182500,53341560,6310,6310,6310,6310,0
|
|
20240326,182400,53341560,6310,6310,6310,6310,0
|
|
20240326,182300,53341560,6310,6310,6310,6310,0
|
|
20240326,182200,53341560,6310,6310,6310,6310,0
|
|
20240326,182100,53341560,6310,6310,6310,6310,0
|
|
20240326,182000,53341560,6310,6310,6310,6310,0
|
|
20240326,181900,53341560,6310,6310,6310,6310,0
|
|
20240326,181800,53341560,6310,6310,6310,6310,0
|
|
20240326,181700,53341560,6310,6310,6310,6310,0
|
|
20240326,181600,53341560,6310,6310,6310,6310,0
|
|
20240326,181500,53341560,6310,6310,6310,6310,0
|
|
20240326,181400,53341560,6310,6310,6310,6310,0
|
|
20240326,181300,53341560,6310,6310,6310,6310,0
|
|
20240326,181200,53341560,6310,6310,6310,6310,11
|
|
20240326,181100,53341560,6310,6310,6310,6310,0
|
|
20240326,181000,53341560,6310,6310,6310,6310,0
|
|
20240326,180900,53341560,6310,6310,6310,6310,0
|
|
20240326,180800,53341560,6310,6310,6310,6310,0
|
|
20240326,180700,53341560,6310,6310,6310,6310,0
|
|
20240326,180600,53341560,6310,6310,6310,6310,0
|
|
20240326,180500,53341560,6310,6310,6310,6310,0
|
|
20240326,180400,53341560,6310,6310,6310,6310,0
|
|
20240326,180300,53341560,6310,6310,6310,6310,0
|
|
20240326,180200,53341560,6310,6310,6310,6310,0
|
|
20240326,180100,53341560,6310,6310,6310,6310,0
|
|
20240326,180000,53341560,6310,6310,6310,6310,0
|
|
20240326,175900,53341560,6310,6310,6310,6310,0
|
|
20240326,175800,53341560,6310,6310,6310,6310,0
|
|
20240326,175700,53341560,6310,6310,6310,6310,0
|
|
20240326,175600,53341560,6310,6310,6310,6310,0
|
|
20240326,175500,53341560,6310,6310,6310,6310,0
|
|
20240326,175400,53341560,6310,6310,6310,6310,0
|
|
20240326,175300,53341560,6310,6310,6310,6310,0
|
|
20240326,175200,53341560,6310,6310,6310,6310,0
|
|
20240326,175100,53341560,6310,6310,6310,6310,0
|
|
20240326,175000,53341560,6310,6310,6310,6310,0
|
|
20240326,174900,53341560,6310,6310,6310,6310,0
|
|
20240326,174800,53341560,6310,6310,6310,6310,0
|
|
20240326,174700,53341560,6310,6310,6310,6310,0
|
|
20240326,174600,53341560,6310,6310,6310,6310,0
|
|
20240326,174500,53341560,6310,6310,6310,6310,0
|
|
20240326,174400,53341560,6310,6310,6310,6310,0
|
|
20240326,174300,53341560,6310,6310,6310,6310,0
|
|
20240326,174200,53341560,6310,6310,6310,6310,11
|
|
20240326,174100,53341560,6310,6310,6310,6310,0
|
|
20240326,174000,53341560,6310,6310,6310,6310,0
|
|
20240326,173900,53341560,6310,6310,6310,6310,0
|
|
20240326,173800,53341560,6310,6310,6310,6310,0
|
|
20240326,173700,53341560,6310,6310,6310,6310,0
|
|
20240326,173600,53341560,6310,6310,6310,6310,0
|
|
20240326,173500,53341560,6310,6310,6310,6310,0
|
|
20240326,173400,53341560,6310,6310,6310,6310,0
|
|
20240326,173300,53341560,6310,6310,6310,6310,0
|
|
20240326,173200,53341560,6310,6310,6310,6310,0
|
|
20240326,173100,53341560,6310,6310,6310,6310,0
|
|
20240326,173000,53341560,6310,6310,6310,6310,0
|
|
20240326,172900,53341560,6310,6310,6310,6310,0
|
|
20240326,172800,53341560,6310,6310,6310,6310,0
|
|
20240326,172700,53341560,6310,6310,6310,6310,0
|
|
20240326,172600,53341560,6310,6310,6310,6310,0
|
|
20240326,172500,53341560,6310,6310,6310,6310,0
|
|
20240326,172400,53341560,6310,6310,6310,6310,0
|
|
20240326,172300,53341560,6310,6310,6310,6310,0
|
|
20240326,172200,53341560,6310,6310,6310,6310,0
|
|
20240326,172100,53341560,6310,6310,6310,6310,0
|
|
20240326,172000,53341560,6310,6310,6310,6310,0
|
|
20240326,171900,53341560,6310,6310,6310,6310,0
|
|
20240326,171800,53341560,6310,6310,6310,6310,0
|
|
20240326,171700,53341560,6310,6310,6310,6310,0
|
|
20240326,171600,53341560,6310,6310,6310,6310,0
|
|
20240326,171500,53341560,6310,6310,6310,6310,0
|
|
20240326,171400,53341560,6310,6310,6310,6310,0
|
|
20240326,171300,53341560,6310,6310,6310,6310,0
|
|
20240326,171200,53341560,6310,6310,6310,6310,11
|
|
20240326,171100,53341560,6310,6310,6310,6310,0
|
|
20240326,171000,53341560,6310,6310,6310,6310,0
|
|
20240326,170900,53341560,6310,6310,6310,6310,0
|
|
20240326,170800,53341560,6310,6310,6310,6310,0
|
|
20240326,170700,53341560,6310,6310,6310,6310,0
|
|
20240326,170600,53341560,6310,6310,6310,6310,0
|
|
20240326,170500,53341560,6310,6310,6310,6310,0
|
|
20240326,170400,53341560,6310,6310,6310,6310,0
|
|
20240326,170300,53341560,6310,6310,6310,6310,0
|
|
20240326,170200,53341560,6310,6310,6310,6310,0
|
|
20240326,170100,53341560,6310,6310,6310,6310,0
|
|
20240326,170000,53341560,6310,6310,6310,6310,0
|
|
20240326,165900,53341560,6310,6310,6310,6310,0
|
|
20240326,165800,53341560,6310,6310,6310,6310,0
|
|
20240326,165700,53341560,6310,6310,6310,6310,0
|
|
20240326,165600,53341560,6310,6310,6310,6310,0
|
|
20240326,165500,53341560,6310,6310,6310,6310,0
|
|
20240326,165400,53341560,6310,6310,6310,6310,0
|
|
20240326,165300,53341560,6310,6310,6310,6310,0
|
|
20240326,165200,53341560,6310,6310,6310,6310,0
|
|
20240326,165100,53341560,6310,6310,6310,6310,0
|
|
20240326,165000,53341560,6310,6310,6310,6310,0
|
|
20240326,164900,53341560,6310,6310,6310,6310,0
|
|
20240326,164800,53341560,6310,6310,6310,6310,0
|
|
20240326,164700,53341560,6310,6310,6310,6310,0
|
|
20240326,164600,53341560,6310,6310,6310,6310,0
|
|
20240326,164500,53341560,6310,6310,6310,6310,0
|
|
20240326,164400,53341560,6310,6310,6310,6310,0
|
|
20240326,164300,53341560,6310,6310,6310,6310,0
|
|
20240326,164200,53341560,6310,6310,6310,6310,11
|
|
20240326,164100,53341560,6310,6310,6310,6310,0
|
|
20240326,164000,53341560,6310,6310,6310,6310,0
|
|
20240326,163900,53341560,6310,6310,6310,6310,0
|
|
20240326,163800,53341560,6310,6310,6310,6310,0
|
|
20240326,163700,53341560,6310,6310,6310,6310,0
|
|
20240326,163600,53341560,6310,6310,6310,6310,0
|
|
20240326,163500,53341560,6310,6310,6310,6310,0
|
|
20240326,163400,53341560,6310,6310,6310,6310,0
|
|
20240326,163300,53341560,6310,6310,6310,6310,0
|
|
20240326,163200,53341560,6310,6310,6310,6310,0
|
|
20240326,163100,53341560,6310,6310,6310,6310,0
|
|
20240326,163000,53341560,6310,6310,6310,6310,0
|
|
20240326,162900,53341560,6310,6310,6310,6310,0
|
|
20240326,162800,53341560,6310,6310,6310,6310,0
|
|
20240326,162700,53341560,6310,6310,6310,6310,0
|
|
20240326,162600,53341560,6310,6310,6310,6310,0
|
|
20240326,162500,53341560,6310,6310,6310,6310,0
|
|
20240326,162400,53341560,6310,6310,6310,6310,0
|
|
20240326,162300,53341560,6310,6310,6310,6310,0
|
|
20240326,162200,53341560,6310,6310,6310,6310,0
|
|
20240326,162100,53341560,6310,6310,6310,6310,0
|
|
20240326,162000,53341560,6310,6310,6310,6310,0
|
|
20240326,161900,53341560,6310,6310,6310,6310,0
|
|
20240326,161800,53341560,6310,6310,6310,6310,0
|
|
20240326,161700,53341560,6310,6310,6310,6310,0
|
|
20240326,161600,53341560,6310,6310,6310,6310,0
|
|
20240326,161500,53341560,6310,6310,6310,6310,0
|
|
20240326,161400,53341560,6310,6310,6310,6310,0
|
|
20240326,161300,53341560,6310,6310,6310,6310,0
|
|
20240326,161200,53341560,6310,6310,6310,6310,11
|
|
20240326,161100,53341560,6310,6310,6310,6310,0
|
|
20240326,161000,53341560,6310,6310,6310,6310,0
|
|
20240326,160900,53341560,6310,6310,6310,6310,0
|
|
20240326,160800,53341560,6310,6310,6310,6310,0
|
|
20240326,160700,53341560,6310,6310,6310,6310,0
|
|
20240326,160600,53341560,6310,6310,6310,6310,0
|
|
20240326,160500,53341560,6310,6310,6310,6310,0
|
|
20240326,160400,53341560,6310,6310,6310,6310,0
|
|
20240326,160300,53341560,6310,6310,6310,6310,0
|
|
20240326,160200,53341560,6310,6310,6310,6310,0
|
|
20240326,160100,53341560,6310,6310,6310,6310,0
|
|
20240326,160000,53341560,6310,6310,6310,6310,0
|
|
20240326,155900,53341560,6310,6310,6310,6310,0
|
|
20240326,155800,53341560,6310,6310,6310,6310,0
|
|
20240326,155700,53341560,6310,6310,6310,6310,0
|
|
20240326,155600,53341560,6310,6310,6310,6310,0
|
|
20240326,155500,53341560,6310,6310,6310,6310,0
|
|
20240326,155400,53341560,6310,6310,6310,6310,0
|
|
20240326,155300,53341560,6310,6310,6310,6310,0
|
|
20240326,155200,53341560,6310,6310,6310,6310,0
|
|
20240326,155100,53341560,6310,6310,6310,6310,0
|
|
20240326,155000,53341560,6310,6310,6310,6310,0
|
|
20240326,154900,53341560,6310,6310,6310,6310,0
|
|
20240326,154800,53341560,6310,6310,6310,6310,0
|
|
20240326,154700,53341560,6310,6310,6310,6310,0
|
|
20240326,154600,53341560,6310,6310,6310,6310,0
|
|
20240326,154500,53341560,6310,6310,6310,6310,0
|
|
20240326,154400,53341560,6310,6310,6310,6310,0
|
|
20240326,154300,53341560,6310,6310,6310,6310,0
|
|
20240326,154200,53341560,6310,6310,6310,6310,11
|
|
20240326,154100,53341560,6310,6310,6310,6310,0
|
|
20240326,154000,53341560,6310,6310,6310,6310,0
|
|
20240326,153900,53341560,6310,6310,6310,6310,0
|
|
20240326,153800,53341560,6310,6310,6310,6310,0
|
|
20240326,153700,53341560,6310,6310,6310,6310,0
|
|
20240326,153600,53341560,6310,6310,6310,6310,0
|
|
20240326,153500,53341560,6310,6310,6310,6310,0
|
|
20240326,153400,53341560,6310,6310,6310,6310,0
|
|
20240326,153300,53341560,6310,6310,6310,6310,0
|
|
20240326,153200,53341560,6310,6310,6310,6310,0
|
|
20240326,153100,53341560,6310,6310,6310,6310,0
|
|
20240326,153000,53341560,6310,6310,6310,6310,11
|
|
20240326,152900,53272150,6270,6270,6270,6270,0
|
|
20240326,152800,53272150,6270,6270,6270,6270,0
|
|
20240326,152700,53272150,6270,6270,6270,6270,0
|
|
20240326,152600,53272150,6270,6270,6270,6270,0
|
|
20240326,152500,53272150,6270,6270,6270,6270,0
|
|
20240326,152400,53272150,6270,6270,6270,6270,0
|
|
20240326,152300,53272150,6270,6270,6270,6270,0
|
|
20240326,152200,53272150,6270,6270,6270,6270,0
|
|
20240326,152100,53272150,6270,6270,6270,6270,0
|
|
20240326,152000,53272150,6270,6270,6270,6270,0
|
|
20240326,151900,53272150,6270,6270,6270,6270,0
|
|
20240326,151800,53272150,6270,6270,6270,6270,0
|
|
20240326,151700,53272150,6270,6270,6270,6270,0
|
|
20240326,151600,53272150,6270,6270,6270,6270,0
|
|
20240326,151500,53272150,6270,6280,6280,6270,554
|
|
20240326,151400,49798050,6280,6280,6280,6280,0
|
|
20240326,151300,49798050,6280,6280,6280,6280,0
|
|
20240326,151200,49798050,6280,6280,6280,6280,0
|
|
20240326,151100,49798050,6280,6280,6280,6280,0
|
|
20240326,151000,49798050,6280,6280,6280,6280,13
|
|
20240326,150900,49716410,6300,6300,6300,6300,0
|
|
20240326,150800,49716410,6300,6300,6300,6300,0
|
|
20240326,150700,49716410,6300,6300,6300,6300,0
|
|
20240326,150600,49716410,6300,6300,6300,6300,0
|
|
20240326,150500,49716410,6300,6300,6300,6300,0
|
|
20240326,150400,49716410,6300,6300,6300,6300,0
|
|
20240326,150300,49716410,6300,6300,6300,6300,0
|
|
20240326,150200,49716410,6300,6300,6300,6300,300
|
|
20240326,150100,47826410,6280,6280,6280,6280,0
|
|
20240326,150000,47826410,6280,6280,6280,6280,0
|
|
20240326,145900,47826410,6280,6280,6280,6280,71
|
|
20240326,145800,47380530,6270,6270,6270,6270,0
|
|
20240326,145700,47380530,6270,6270,6270,6270,0
|
|
20240326,145600,47380530,6270,6270,6270,6270,0
|
|
20240326,145500,47380530,6270,6270,6270,6270,0
|
|
20240326,145400,47380530,6270,6270,6270,6270,0
|
|
20240326,145300,47380530,6270,6270,6270,6270,0
|
|
20240326,145200,47380530,6270,6270,6270,6270,0
|
|
20240326,145100,47380530,6270,6270,6270,6270,0
|
|
20240326,145000,47380530,6270,6270,6270,6270,0
|
|
20240326,144900,47380530,6270,6270,6270,6270,0
|
|
20240326,144800,47380530,6270,6270,6270,6270,0
|
|
20240326,144700,47380530,6270,6270,6270,6270,0
|
|
20240326,144600,47380530,6270,6290,6290,6270,150
|
|
20240326,144500,46439430,6290,6290,6290,6290,0
|
|
20240326,144400,46439430,6290,6290,6290,6290,0
|
|
20240326,144300,46439430,6290,6290,6290,6290,0
|
|
20240326,144200,46439430,6290,6290,6290,6290,0
|
|
20240326,144100,46439430,6290,6290,6290,6290,0
|
|
20240326,144000,46439430,6290,6290,6290,6290,0
|
|
20240326,143900,46439430,6290,6290,6290,6290,150
|
|
20240326,143800,45495930,6270,6270,6270,6270,0
|
|
20240326,143700,45495930,6270,6270,6270,6270,0
|
|
20240326,143600,45495930,6270,6270,6270,6270,0
|
|
20240326,143500,45495930,6270,6270,6270,6270,0
|
|
20240326,143400,45495930,6270,6270,6270,6270,0
|
|
20240326,143300,45495930,6270,6270,6270,6270,0
|
|
20240326,143200,45495930,6270,6270,6270,6270,0
|
|
20240326,143100,45495930,6270,6270,6270,6270,0
|
|
20240326,143000,45495930,6270,6270,6270,6270,0
|
|
20240326,142900,45495930,6270,6270,6270,6270,0
|
|
20240326,142800,45495930,6270,6270,6270,6270,0
|
|
20240326,142700,45495930,6270,6270,6270,6270,0
|
|
20240326,142600,45495930,6270,6270,6270,6270,0
|
|
20240326,142500,45495930,6270,6270,6270,6270,0
|
|
20240326,142400,45495930,6270,6270,6270,6270,0
|
|
20240326,142300,45495930,6270,6270,6270,6270,0
|
|
20240326,142200,45495930,6270,6270,6270,6270,0
|
|
20240326,142100,45495930,6270,6270,6270,6270,0
|
|
20240326,142000,45495930,6270,6270,6270,6270,0
|
|
20240326,141900,45495930,6270,6270,6270,6270,0
|
|
20240326,141800,45495930,6270,6270,6270,6270,0
|
|
20240326,141700,45495930,6270,6270,6270,6270,0
|
|
20240326,141600,45495930,6270,6270,6270,6270,0
|
|
20240326,141500,45495930,6270,6270,6270,6270,0
|
|
20240326,141400,45495930,6270,6270,6270,6270,0
|
|
20240326,141300,45495930,6270,6270,6270,6270,0
|
|
20240326,141200,45495930,6270,6270,6270,6270,0
|
|
20240326,141100,45495930,6270,6270,6270,6270,0
|
|
20240326,141000,45495930,6270,6270,6270,6270,0
|
|
20240326,140900,45495930,6270,6270,6270,6270,0
|
|
20240326,140800,45495930,6270,6270,6270,6270,0
|
|
20240326,140700,45495930,6270,6270,6270,6270,0
|
|
20240326,140600,45495930,6270,6270,6270,6270,0
|
|
20240326,140500,45495930,6270,6270,6270,6270,0
|
|
20240326,140400,45495930,6270,6270,6270,6270,0
|
|
20240326,140300,45495930,6270,6270,6270,6270,0
|
|
20240326,140200,45495930,6270,6270,6270,6270,0
|
|
20240326,140100,45495930,6270,6270,6270,6270,0
|
|
20240326,140000,45495930,6270,6270,6270,6270,0
|
|
20240326,135900,45495930,6270,6270,6270,6270,0
|
|
20240326,135800,45495930,6270,6270,6270,6270,0
|
|
20240326,135700,45495930,6270,6270,6270,6270,0
|
|
20240326,135600,45495930,6270,6270,6270,6270,0
|
|
20240326,135500,45495930,6270,6270,6270,6270,0
|
|
20240326,135400,45495930,6270,6270,6270,6270,0
|
|
20240326,135300,45495930,6270,6310,6310,6270,401
|
|
20240326,135200,42980430,6290,6300,6300,6290,195
|
|
20240326,135100,41753750,6310,6310,6310,6310,0
|
|
20240326,135000,41753750,6310,6310,6310,6310,0
|
|
20240326,134900,41753750,6310,6310,6310,6310,0
|
|
20240326,134800,41753750,6310,6310,6310,6310,0
|
|
20240326,134700,41753750,6310,6310,6310,6310,0
|
|
20240326,134600,41753750,6310,6310,6310,6310,0
|
|
20240326,134500,41753750,6310,6310,6310,6310,0
|
|
20240326,134400,41753750,6310,6310,6310,6310,0
|
|
20240326,134300,41753750,6310,6310,6310,6310,0
|
|
20240326,134200,41753750,6310,6310,6310,6310,0
|
|
20240326,134100,41753750,6310,6310,6310,6310,0
|
|
20240326,134000,41753750,6310,6310,6310,6310,0
|
|
20240326,133900,41753750,6310,6310,6310,6310,0
|
|
20240326,133800,41753750,6310,6310,6310,6310,0
|
|
20240326,133700,41753750,6310,6310,6310,6310,0
|
|
20240326,133600,41753750,6310,6310,6310,6310,0
|
|
20240326,133500,41753750,6310,6310,6310,6310,0
|
|
20240326,133400,41753750,6310,6310,6310,6310,0
|
|
20240326,133300,41753750,6310,6310,6310,6310,0
|
|
20240326,133200,41753750,6310,6310,6310,6310,0
|
|
20240326,133100,41753750,6310,6310,6310,6310,0
|
|
20240326,133000,41753750,6310,6310,6310,6310,0
|
|
20240326,132900,41753750,6310,6310,6310,6310,0
|
|
20240326,132800,41753750,6310,6310,6310,6310,0
|
|
20240326,132700,41753750,6310,6310,6310,6310,0
|
|
20240326,132600,41753750,6310,6310,6310,6310,0
|
|
20240326,132500,41753750,6310,6310,6310,6310,27
|
|
20240326,132400,41583380,6310,6310,6310,6310,2
|
|
20240326,132300,41570760,6310,6310,6310,6310,0
|
|
20240326,132200,41570760,6310,6310,6310,6310,0
|
|
20240326,132100,41570760,6310,6310,6310,6310,0
|
|
20240326,132000,41570760,6310,6310,6310,6310,0
|
|
20240326,131900,41570760,6310,6310,6310,6310,0
|
|
20240326,131800,41570760,6310,6310,6310,6310,0
|
|
20240326,131700,41570760,6310,6310,6310,6310,0
|
|
20240326,131600,41570760,6310,6310,6310,6310,0
|
|
20240326,131500,41570760,6310,6310,6310,6310,28
|
|
20240326,131400,41394080,6300,6300,6300,6300,0
|
|
20240326,131300,41394080,6300,6300,6300,6300,0
|
|
20240326,131200,41394080,6300,6300,6300,6300,0
|
|
20240326,131100,41394080,6300,6300,6300,6300,0
|
|
20240326,131000,41394080,6300,6300,6310,6300,225
|
|
20240326,130900,39976080,6310,6310,6310,6310,0
|
|
20240326,130800,39976080,6310,6310,6310,6310,0
|
|
20240326,130700,39976080,6310,6310,6310,6310,0
|
|
20240326,130600,39976080,6310,6310,6310,6310,0
|
|
20240326,130500,39976080,6310,6310,6310,6310,0
|
|
20240326,130400,39976080,6310,6310,6310,6310,17
|
|
20240326,130300,39868810,6310,6310,6310,6310,0
|
|
20240326,130200,39868810,6310,6310,6310,6310,5
|
|
20240326,130100,39837260,6310,6310,6310,6310,411
|
|
20240326,130000,37243850,6320,6320,6320,6320,0
|
|
20240326,125900,37243850,6320,6320,6320,6320,0
|
|
20240326,125800,37243850,6320,6320,6320,6320,0
|
|
20240326,125700,37243850,6320,6320,6320,6320,0
|
|
20240326,125600,37243850,6320,6320,6320,6320,0
|
|
20240326,125500,37243850,6320,6320,6320,6320,0
|
|
20240326,125400,37243850,6320,6320,6320,6320,0
|
|
20240326,125300,37243850,6320,6320,6320,6320,0
|
|
20240326,125200,37243850,6320,6320,6320,6320,0
|
|
20240326,125100,37243850,6320,6320,6320,6320,0
|
|
20240326,125000,37243850,6320,6320,6320,6320,0
|
|
20240326,124900,37243850,6320,6320,6320,6320,0
|
|
20240326,124800,37243850,6320,6320,6320,6320,0
|
|
20240326,124700,37243850,6320,6320,6320,6320,0
|
|
20240326,124600,37243850,6320,6320,6320,6320,0
|
|
20240326,124500,37243850,6320,6320,6320,6320,0
|
|
20240326,124400,37243850,6320,6320,6320,6320,0
|
|
20240326,124300,37243850,6320,6320,6320,6320,1
|
|
20240326,124200,37237530,6310,6310,6310,6310,0
|
|
20240326,124100,37237530,6310,6310,6310,6310,0
|
|
20240326,124000,37237530,6310,6310,6310,6310,0
|
|
20240326,123900,37237530,6310,6310,6310,6310,0
|
|
20240326,123800,37237530,6310,6310,6310,6310,0
|
|
20240326,123700,37237530,6310,6310,6310,6310,70
|
|
20240326,123600,36795830,6310,6310,6310,6310,0
|
|
20240326,123500,36795830,6310,6310,6310,6310,0
|
|
20240326,123400,36795830,6310,6310,6310,6310,0
|
|
20240326,123300,36795830,6310,6310,6310,6310,0
|
|
20240326,123200,36795830,6310,6310,6310,6310,0
|
|
20240326,123100,36795830,6310,6310,6310,6310,0
|
|
20240326,123000,36795830,6310,6310,6310,6310,0
|
|
20240326,122900,36795830,6310,6310,6310,6310,0
|
|
20240326,122800,36795830,6310,6310,6310,6310,0
|
|
20240326,122700,36795830,6310,6310,6310,6310,1
|
|
20240326,122600,36789520,6310,6310,6310,6310,0
|
|
20240326,122500,36789520,6310,6300,6310,6300,117
|
|
20240326,122400,36051500,6300,6300,6300,6300,0
|
|
20240326,122300,36051500,6300,6300,6300,6300,0
|
|
20240326,122200,36051500,6300,6300,6300,6300,0
|
|
20240326,122100,36051500,6300,6300,6300,6300,0
|
|
20240326,122000,36051500,6300,6300,6300,6300,1
|
|
20240326,121900,36045200,6280,6280,6280,6280,0
|
|
20240326,121800,36045200,6280,6280,6280,6280,0
|
|
20240326,121700,36045200,6280,6280,6280,6280,0
|
|
20240326,121600,36045200,6280,6280,6280,6280,0
|
|
20240326,121500,36045200,6280,6280,6280,6280,0
|
|
20240326,121400,36045200,6280,6280,6280,6280,0
|
|
20240326,121300,36045200,6280,6280,6280,6280,0
|
|
20240326,121200,36045200,6280,6290,6290,6280,500
|
|
20240326,121100,32904670,6290,6290,6290,6290,0
|
|
20240326,121000,32904670,6290,6290,6290,6290,0
|
|
20240326,120900,32904670,6290,6290,6290,6290,0
|
|
20240326,120800,32904670,6290,6300,6300,6290,300
|
|
20240326,120700,31017020,6300,6300,6300,6300,0
|
|
20240326,120600,31017020,6300,6310,6310,6300,150
|
|
20240326,120500,30071990,6310,6310,6310,6310,0
|
|
20240326,120400,30071990,6310,6310,6310,6310,0
|
|
20240326,120300,30071990,6310,6310,6310,6310,0
|
|
20240326,120200,30071990,6310,6310,6310,6310,0
|
|
20240326,120100,30071990,6310,6310,6310,6310,0
|
|
20240326,120000,30071990,6310,6310,6310,6310,0
|
|
20240326,115900,30071990,6310,6310,6310,6310,0
|
|
20240326,115800,30071990,6310,6310,6310,6310,0
|
|
20240326,115700,30071990,6310,6310,6310,6310,0
|
|
20240326,115600,30071990,6310,6310,6310,6310,0
|
|
20240326,115500,30071990,6310,6310,6310,6310,0
|
|
20240326,115400,30071990,6310,6310,6310,6310,0
|
|
20240326,115300,30071990,6310,6310,6310,6310,0
|
|
20240326,115200,30071990,6310,6310,6310,6310,1
|
|
20240326,115100,30065680,6320,6320,6320,6320,0
|
|
20240326,115000,30065680,6320,6320,6320,6320,0
|
|
20240326,114900,30065680,6320,6320,6320,6320,0
|
|
20240326,114800,30065680,6320,6320,6320,6320,1
|
|
20240326,114700,30059360,6310,6310,6310,6310,0
|
|
20240326,114600,30059360,6310,6310,6310,6310,0
|
|
20240326,114500,30059360,6310,6310,6310,6310,0
|
|
20240326,114400,30059360,6310,6310,6310,6310,0
|
|
20240326,114300,30059360,6310,6310,6310,6310,0
|
|
20240326,114200,30059360,6310,6310,6310,6310,100
|
|
20240326,114100,29428360,6310,6310,6310,6310,0
|
|
20240326,114000,29428360,6310,6310,6310,6310,0
|
|
20240326,113900,29428360,6310,6310,6310,6310,0
|
|
20240326,113800,29428360,6310,6310,6310,6310,0
|
|
20240326,113700,29428360,6310,6300,6310,6300,2
|
|
20240326,113600,29415750,6280,6280,6280,6280,0
|
|
20240326,113500,29415750,6280,6280,6280,6280,0
|
|
20240326,113400,29415750,6280,6280,6280,6280,0
|
|
20240326,113300,29415750,6280,6280,6280,6280,0
|
|
20240326,113200,29415750,6280,6280,6280,6280,0
|
|
20240326,113100,29415750,6280,6280,6280,6280,0
|
|
20240326,113000,29415750,6280,6280,6280,6280,0
|
|
20240326,112900,29415750,6280,6280,6280,6280,0
|
|
20240326,112800,29415750,6280,6280,6280,6280,0
|
|
20240326,112700,29415750,6280,6280,6280,6280,0
|
|
20240326,112600,29415750,6280,6280,6280,6280,0
|
|
20240326,112500,29415750,6280,6280,6280,6280,587
|
|
20240326,112400,25729390,6280,6280,6280,6280,0
|
|
20240326,112300,25729390,6280,6280,6280,6280,0
|
|
20240326,112200,25729390,6280,6280,6280,6280,0
|
|
20240326,112100,25729390,6280,6290,6290,6280,500
|
|
20240326,112000,22587660,6290,6290,6290,6290,0
|
|
20240326,111900,22587660,6290,6290,6290,6290,0
|
|
20240326,111800,22587660,6290,6290,6290,6290,0
|
|
20240326,111700,22587660,6290,6290,6290,6290,0
|
|
20240326,111600,22587660,6290,6290,6290,6290,0
|
|
20240326,111500,22587660,6290,6290,6290,6290,0
|
|
20240326,111400,22587660,6290,6290,6290,6290,0
|
|
20240326,111300,22587660,6290,6290,6290,6290,94
|
|
20240326,111200,21996400,6280,6280,6280,6280,0
|
|
20240326,111100,21996400,6280,6280,6280,6280,52
|
|
20240326,111000,21669840,6280,6280,6280,6280,25
|
|
20240326,110900,21512840,6290,6290,6290,6290,100
|
|
20240326,110800,20883840,6290,6290,6290,6290,5
|
|
20240326,110700,20852390,6280,6280,6280,6280,0
|
|
20240326,110600,20852390,6280,6280,6280,6280,0
|
|
20240326,110500,20852390,6280,6280,6280,6280,7
|
|
20240326,110400,20808430,6280,6280,6280,6280,0
|
|
20240326,110300,20808430,6280,6280,6280,6280,0
|
|
20240326,110200,20808430,6280,6280,6280,6280,0
|
|
20240326,110100,20808430,6280,6280,6280,6280,0
|
|
20240326,110000,20808430,6280,6280,6280,6280,0
|
|
20240326,105900,20808430,6280,6280,6280,6280,0
|
|
20240326,105800,20808430,6280,6280,6280,6280,0
|
|
20240326,105700,20808430,6280,6280,6280,6280,0
|
|
20240326,105600,20808430,6280,6280,6280,6280,0
|
|
20240326,105500,20808430,6280,6290,6290,6280,45
|
|
20240326,105400,20525560,6290,6300,6300,6290,400
|
|
20240326,105300,18009290,6310,6310,6310,6310,0
|
|
20240326,105200,18009290,6310,6310,6310,6310,0
|
|
20240326,105100,18009290,6310,6310,6310,6310,0
|
|
20240326,105000,18009290,6310,6310,6310,6310,0
|
|
20240326,104900,18009290,6310,6310,6310,6310,0
|
|
20240326,104800,18009290,6310,6310,6310,6310,0
|
|
20240326,104700,18009290,6310,6310,6310,6310,0
|
|
20240326,104600,18009290,6310,6310,6310,6310,0
|
|
20240326,104500,18009290,6310,6310,6310,6310,0
|
|
20240326,104400,18009290,6310,6310,6310,6310,0
|
|
20240326,104300,18009290,6310,6310,6310,6310,0
|
|
20240326,104200,18009290,6310,6310,6310,6310,64
|
|
20240326,104100,17605450,6320,6320,6320,6320,0
|
|
20240326,104000,17605450,6320,6320,6320,6320,0
|
|
20240326,103900,17605450,6320,6320,6320,6320,0
|
|
20240326,103800,17605450,6320,6320,6320,6320,0
|
|
20240326,103700,17605450,6320,6320,6320,6320,0
|
|
20240326,103600,17605450,6320,6320,6320,6320,0
|
|
20240326,103500,17605450,6320,6320,6320,6320,0
|
|
20240326,103400,17605450,6320,6320,6320,6320,0
|
|
20240326,103300,17605450,6320,6320,6320,6320,0
|
|
20240326,103200,17605450,6320,6320,6320,6320,0
|
|
20240326,103100,17605450,6320,6320,6320,6320,0
|
|
20240326,103000,17605450,6320,6320,6320,6320,0
|
|
20240326,102900,17605450,6320,6320,6320,6320,0
|
|
20240326,102800,17605450,6320,6320,6320,6320,0
|
|
20240326,102700,17605450,6320,6320,6320,6320,0
|
|
20240326,102600,17605450,6320,6320,6320,6320,0
|
|
20240326,102500,17605450,6320,6320,6320,6320,0
|
|
20240326,102400,17605450,6320,6320,6320,6320,0
|
|
20240326,102300,17605450,6320,6320,6320,6320,0
|
|
20240326,102200,17605450,6320,6320,6320,6320,0
|
|
20240326,102100,17605450,6320,6320,6320,6320,0
|
|
20240326,102000,17605450,6320,6320,6320,6320,5
|
|
20240326,101900,17573850,6320,6320,6320,6320,0
|
|
20240326,101800,17573850,6320,6320,6320,6320,0
|
|
20240326,101700,17573850,6320,6320,6320,6320,82
|
|
20240326,101600,17055610,6330,6330,6330,6330,0
|
|
20240326,101500,17055610,6330,6330,6330,6330,28
|
|
20240326,101400,16878370,6330,6330,6330,6330,0
|
|
20240326,101300,16878370,6330,6330,6330,6330,0
|
|
20240326,101200,16878370,6330,6330,6330,6330,0
|
|
20240326,101100,16878370,6330,6330,6330,6330,0
|
|
20240326,101000,16878370,6330,6330,6330,6330,0
|
|
20240326,100900,16878370,6330,6330,6330,6330,0
|
|
20240326,100800,16878370,6330,6330,6330,6330,0
|
|
20240326,100700,16878370,6330,6330,6330,6330,1
|
|
20240326,100600,16872040,6340,6340,6340,6340,0
|
|
20240326,100500,16872040,6340,6340,6340,6340,0
|
|
20240326,100400,16872040,6340,6340,6340,6340,0
|
|
20240326,100300,16872040,6340,6340,6340,6340,0
|
|
20240326,100200,16872040,6340,6340,6340,6340,1
|
|
20240326,100100,16865700,6340,6340,6340,6340,0
|
|
20240326,100000,16865700,6340,6340,6340,6340,0
|
|
20240326,095900,16865700,6340,6340,6340,6340,0
|
|
20240326,095800,16865700,6340,6340,6340,6340,1
|
|
20240326,095700,16859360,6320,6320,6320,6320,1
|
|
20240326,095600,16853040,6310,6310,6310,6310,0
|
|
20240326,095500,16853040,6310,6310,6310,6310,0
|
|
20240326,095400,16853040,6310,6310,6310,6310,0
|
|
20240326,095300,16853040,6310,6310,6310,6310,0
|
|
20240326,095200,16853040,6310,6300,6310,6300,476
|
|
20240326,095100,13850430,6300,6300,6300,6300,50
|
|
20240326,095000,13535430,6300,6300,6300,6300,50
|
|
20240326,094900,13220430,6290,6290,6290,6290,5
|
|
20240326,094800,13188980,6300,6300,6300,6300,5
|
|
20240326,094700,13157480,6300,6300,6300,6300,0
|
|
20240326,094600,13157480,6300,6300,6300,6300,1
|
|
20240326,094500,13151180,6310,6310,6310,6310,0
|
|
20240326,094400,13151180,6310,6310,6310,6310,0
|
|
20240326,094300,13151180,6310,6310,6310,6310,0
|
|
20240326,094200,13151180,6310,6310,6310,6310,0
|
|
20240326,094100,13151180,6310,6310,6310,6310,0
|
|
20240326,094000,13151180,6310,6310,6310,6310,0
|
|
20240326,093900,13151180,6310,6310,6310,6310,0
|
|
20240326,093800,13151180,6310,6310,6310,6310,1
|
|
20240326,093700,13144870,6290,6290,6290,6290,0
|
|
20240326,093600,13144870,6290,6290,6290,6290,0
|
|
20240326,093500,13144870,6290,6290,6290,6290,0
|
|
20240326,093400,13144870,6290,6300,6300,6290,408
|
|
20240326,093300,10578520,6310,6310,6310,6310,0
|
|
20240326,093200,10578520,6310,6310,6310,6310,0
|
|
20240326,093100,10578520,6310,6310,6310,6310,0
|
|
20240326,093000,10578520,6310,6310,6310,6310,186
|
|
20240326,092900,9404860,6310,6310,6310,6310,0
|
|
20240326,092800,9404860,6310,6310,6310,6310,0
|
|
20240326,092700,9404860,6310,6300,6310,6300,348
|
|
20240326,092600,7210600,6310,6330,6330,6310,230
|
|
20240326,092500,5758760,6340,6340,6340,6340,3
|
|
20240326,092400,5739740,6350,6350,6350,6350,1
|
|
20240326,092300,5733390,6340,6340,6340,6340,0
|
|
20240326,092200,5733390,6340,6340,6340,6340,0
|
|
20240326,092100,5733390,6340,6340,6340,6340,0
|
|
20240326,092000,5733390,6340,6340,6350,6340,179
|
|
20240326,091900,4598510,6330,6330,6330,6330,194
|
|
20240326,091800,3370490,6310,6310,6310,6310,0
|
|
20240326,091700,3370490,6310,6320,6320,6310,130
|
|
20240326,091600,2550140,6330,6330,6330,6330,0
|
|
20240326,091500,2550140,6330,6330,6340,6330,201
|
|
20240326,091400,1276080,6320,6320,6320,6320,0
|
|
20240326,091300,1276080,6320,6320,6320,6320,0
|
|
20240326,091200,1276080,6320,6320,6320,6320,0
|
|
20240326,091100,1276080,6320,6320,6320,6320,5
|
|
20240326,091000,1244480,6310,6310,6310,6310,24
|
|
20240326,090900,1093040,6300,6320,6320,6300,141
|
|
20240326,090800,202000,6320,6320,6320,6320,0
|
|
20240326,090700,202000,6320,6320,6320,6320,0
|
|
20240326,090600,202000,6320,6320,6320,6320,10
|
|
20240326,090500,138800,6320,6320,6320,6320,0
|
|
20240326,090400,138800,6320,6320,6320,6320,0
|
|
20240326,090300,138800,6320,6320,6320,6320,0
|
|
20240326,090200,138800,6320,6320,6320,6320,0
|
|
20240326,090100,138800,6320,6320,6320,6320,0
|
|
20240326,090000,138800,6320,6290,6330,6290,22
|