637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,193400,628503510,11170,11170,11170,11170,2882
|
|
20250321,193300,628503510,11170,11170,11170,11170,0
|
|
20250321,193200,628503510,11170,11170,11170,11170,0
|
|
20250321,193100,628503510,11170,11170,11170,11170,0
|
|
20250321,193000,628503510,11170,11170,11170,11170,0
|
|
20250321,192900,628503510,11170,11170,11170,11170,0
|
|
20250321,192800,628503510,11170,11170,11170,11170,0
|
|
20250321,192700,628503510,11170,11170,11170,11170,0
|
|
20250321,192600,628503510,11170,11170,11170,11170,0
|
|
20250321,192500,628503510,11170,11170,11170,11170,0
|
|
20250321,192400,628503510,11170,11170,11170,11170,0
|
|
20250321,192300,628503510,11170,11170,11170,11170,0
|
|
20250321,192200,628503510,11170,11170,11170,11170,0
|
|
20250321,192100,628503510,11170,11170,11170,11170,0
|
|
20250321,192000,628503510,11170,11170,11170,11170,0
|
|
20250321,191900,628503510,11170,11170,11170,11170,0
|
|
20250321,191800,628503510,11170,11170,11170,11170,0
|
|
20250321,191700,628503510,11170,11170,11170,11170,0
|
|
20250321,191600,628503510,11170,11170,11170,11170,0
|
|
20250321,191500,628503510,11170,11170,11170,11170,0
|
|
20250321,191400,628503510,11170,11170,11170,11170,0
|
|
20250321,191300,628503510,11170,11170,11170,11170,0
|
|
20250321,191200,628503510,11170,11170,11170,11170,0
|
|
20250321,191100,628503510,11170,11170,11170,11170,0
|
|
20250321,191000,628503510,11170,11170,11170,11170,0
|
|
20250321,190900,628503510,11170,11170,11170,11170,0
|
|
20250321,190800,628503510,11170,11170,11170,11170,0
|
|
20250321,190700,628503510,11170,11170,11170,11170,0
|
|
20250321,190600,628503510,11170,11170,11170,11170,0
|
|
20250321,190500,628503510,11170,11170,11170,11170,0
|
|
20250321,190400,628503510,11170,11170,11170,11170,2882
|
|
20250321,190300,628503510,11170,11170,11170,11170,0
|
|
20250321,190200,628503510,11170,11170,11170,11170,0
|
|
20250321,190100,628503510,11170,11170,11170,11170,0
|
|
20250321,190000,628503510,11170,11170,11170,11170,0
|
|
20250321,185900,628503510,11170,11170,11170,11170,0
|
|
20250321,185800,628503510,11170,11170,11170,11170,0
|
|
20250321,185700,628503510,11170,11170,11170,11170,0
|
|
20250321,185600,628503510,11170,11170,11170,11170,0
|
|
20250321,185500,628503510,11170,11170,11170,11170,0
|
|
20250321,185400,628503510,11170,11170,11170,11170,0
|
|
20250321,185300,628503510,11170,11170,11170,11170,0
|
|
20250321,185200,628503510,11170,11170,11170,11170,0
|
|
20250321,185100,628503510,11170,11170,11170,11170,0
|
|
20250321,185000,628503510,11170,11170,11170,11170,0
|
|
20250321,184900,628503510,11170,11170,11170,11170,0
|
|
20250321,184800,628503510,11170,11170,11170,11170,0
|
|
20250321,184700,628503510,11170,11170,11170,11170,0
|
|
20250321,184600,628503510,11170,11170,11170,11170,0
|
|
20250321,184500,628503510,11170,11170,11170,11170,0
|
|
20250321,184400,628503510,11170,11170,11170,11170,0
|
|
20250321,184300,628503510,11170,11170,11170,11170,0
|
|
20250321,184200,628503510,11170,11170,11170,11170,0
|
|
20250321,184100,628503510,11170,11170,11170,11170,0
|
|
20250321,184000,628503510,11170,11170,11170,11170,0
|
|
20250321,183900,628503510,11170,11170,11170,11170,0
|
|
20250321,183800,628503510,11170,11170,11170,11170,0
|
|
20250321,183700,628503510,11170,11170,11170,11170,0
|
|
20250321,183600,628503510,11170,11170,11170,11170,0
|
|
20250321,183500,628503510,11170,11170,11170,11170,0
|
|
20250321,183400,628503510,11170,11170,11170,11170,2882
|
|
20250321,183300,628503510,11170,11170,11170,11170,0
|
|
20250321,183200,628503510,11170,11170,11170,11170,0
|
|
20250321,183100,628503510,11170,11170,11170,11170,0
|
|
20250321,183000,628503510,11170,11170,11170,11170,0
|
|
20250321,182900,628503510,11170,11170,11170,11170,0
|
|
20250321,182800,628503510,11170,11170,11170,11170,0
|
|
20250321,182700,628503510,11170,11170,11170,11170,0
|
|
20250321,182600,628503510,11170,11170,11170,11170,0
|
|
20250321,182500,628503510,11170,11170,11170,11170,0
|
|
20250321,182400,628503510,11170,11170,11170,11170,0
|
|
20250321,182300,628503510,11170,11170,11170,11170,0
|
|
20250321,182200,628503510,11170,11170,11170,11170,0
|
|
20250321,182100,628503510,11170,11170,11170,11170,0
|
|
20250321,182000,628503510,11170,11170,11170,11170,0
|
|
20250321,181900,628503510,11170,11170,11170,11170,0
|
|
20250321,181800,628503510,11170,11170,11170,11170,0
|
|
20250321,181700,628503510,11170,11170,11170,11170,0
|
|
20250321,181600,628503510,11170,11170,11170,11170,0
|
|
20250321,181500,628503510,11170,11170,11170,11170,0
|
|
20250321,181400,628503510,11170,11170,11170,11170,0
|
|
20250321,181300,628503510,11170,11170,11170,11170,0
|
|
20250321,181200,628503510,11170,11170,11170,11170,0
|
|
20250321,181100,628503510,11170,11170,11170,11170,0
|
|
20250321,181000,628503510,11170,11170,11170,11170,0
|
|
20250321,180900,628503510,11170,11170,11170,11170,0
|
|
20250321,180800,628503510,11170,11170,11170,11170,0
|
|
20250321,180700,628503510,11170,11170,11170,11170,0
|
|
20250321,180600,628503510,11170,11170,11170,11170,0
|
|
20250321,180500,628503510,11170,11170,11170,11170,0
|
|
20250321,180400,628503510,11170,11170,11170,11170,2882
|
|
20250321,180300,628503510,11170,11170,11170,11170,0
|
|
20250321,180200,628503510,11170,11170,11170,11170,0
|
|
20250321,180100,628503510,11170,11170,11170,11170,0
|
|
20250321,180000,628503510,11170,11170,11170,11170,0
|
|
20250321,175900,628503510,11170,11170,11170,11170,0
|
|
20250321,175800,628503510,11170,11170,11170,11170,0
|
|
20250321,175700,628503510,11170,11170,11170,11170,0
|
|
20250321,175600,628503510,11170,11170,11170,11170,0
|
|
20250321,175500,628503510,11170,11170,11170,11170,0
|
|
20250321,175400,628503510,11170,11170,11170,11170,0
|
|
20250321,175300,628503510,11170,11170,11170,11170,0
|
|
20250321,175200,628503510,11170,11170,11170,11170,0
|
|
20250321,175100,628503510,11170,11170,11170,11170,0
|
|
20250321,175000,628503510,11170,11170,11170,11170,0
|
|
20250321,174900,628503510,11170,11170,11170,11170,0
|
|
20250321,174800,628503510,11170,11170,11170,11170,0
|
|
20250321,174700,628503510,11170,11170,11170,11170,0
|
|
20250321,174600,628503510,11170,11170,11170,11170,0
|
|
20250321,174500,628503510,11170,11170,11170,11170,0
|
|
20250321,174400,628503510,11170,11170,11170,11170,0
|
|
20250321,174300,628503510,11170,11170,11170,11170,0
|
|
20250321,174200,628503510,11170,11170,11170,11170,0
|
|
20250321,174100,628503510,11170,11170,11170,11170,0
|
|
20250321,174000,628503510,11170,11170,11170,11170,0
|
|
20250321,173900,628503510,11170,11170,11170,11170,0
|
|
20250321,173800,628503510,11170,11170,11170,11170,0
|
|
20250321,173700,628503510,11170,11170,11170,11170,0
|
|
20250321,173600,628503510,11170,11170,11170,11170,0
|
|
20250321,173500,628503510,11170,11170,11170,11170,0
|
|
20250321,173400,628503510,11170,11170,11170,11170,2882
|
|
20250321,173300,628503510,11170,11170,11170,11170,0
|
|
20250321,173200,628503510,11170,11170,11170,11170,0
|
|
20250321,173100,628503510,11170,11170,11170,11170,0
|
|
20250321,173000,628503510,11170,11170,11170,11170,0
|
|
20250321,172900,628503510,11170,11170,11170,11170,0
|
|
20250321,172800,628503510,11170,11170,11170,11170,0
|
|
20250321,172700,628503510,11170,11170,11170,11170,0
|
|
20250321,172600,628503510,11170,11170,11170,11170,0
|
|
20250321,172500,628503510,11170,11170,11170,11170,0
|
|
20250321,172400,628503510,11170,11170,11170,11170,0
|
|
20250321,172300,628503510,11170,11170,11170,11170,0
|
|
20250321,172200,628503510,11170,11170,11170,11170,0
|
|
20250321,172100,628503510,11170,11170,11170,11170,0
|
|
20250321,172000,628503510,11170,11170,11170,11170,0
|
|
20250321,171900,628503510,11170,11170,11170,11170,0
|
|
20250321,171800,628503510,11170,11170,11170,11170,0
|
|
20250321,171700,628503510,11170,11170,11170,11170,0
|
|
20250321,171600,628503510,11170,11170,11170,11170,0
|
|
20250321,171500,628503510,11170,11170,11170,11170,0
|
|
20250321,171400,628503510,11170,11170,11170,11170,0
|
|
20250321,171300,628503510,11170,11170,11170,11170,0
|
|
20250321,171200,628503510,11170,11170,11170,11170,0
|
|
20250321,171100,628503510,11170,11170,11170,11170,0
|
|
20250321,171000,628503510,11170,11170,11170,11170,0
|
|
20250321,170900,628503510,11170,11170,11170,11170,0
|
|
20250321,170800,628503510,11170,11170,11170,11170,0
|
|
20250321,170700,628503510,11170,11170,11170,11170,0
|
|
20250321,170600,628503510,11170,11170,11170,11170,0
|
|
20250321,170500,628503510,11170,11170,11170,11170,0
|
|
20250321,170400,628503510,11170,11170,11170,11170,2882
|
|
20250321,170300,628503510,11170,11170,11170,11170,0
|
|
20250321,170200,628503510,11170,11170,11170,11170,0
|
|
20250321,170100,628503510,11170,11170,11170,11170,0
|
|
20250321,170000,628503510,11170,11170,11170,11170,0
|
|
20250321,165900,628503510,11170,11170,11170,11170,0
|
|
20250321,165800,628503510,11170,11170,11170,11170,0
|
|
20250321,165700,628503510,11170,11170,11170,11170,0
|
|
20250321,165600,628503510,11170,11170,11170,11170,0
|
|
20250321,165500,628503510,11170,11170,11170,11170,0
|
|
20250321,165400,628503510,11170,11170,11170,11170,0
|
|
20250321,165300,628503510,11170,11170,11170,11170,0
|
|
20250321,165200,628503510,11170,11170,11170,11170,0
|
|
20250321,165100,628503510,11170,11170,11170,11170,0
|
|
20250321,165000,628503510,11170,11170,11170,11170,0
|
|
20250321,164900,628503510,11170,11170,11170,11170,0
|
|
20250321,164800,628503510,11170,11170,11170,11170,0
|
|
20250321,164700,628503510,11170,11170,11170,11170,0
|
|
20250321,164600,628503510,11170,11170,11170,11170,0
|
|
20250321,164500,628503510,11170,11170,11170,11170,0
|
|
20250321,164400,628503510,11170,11170,11170,11170,0
|
|
20250321,164300,628503510,11170,11170,11170,11170,0
|
|
20250321,164200,628503510,11170,11170,11170,11170,0
|
|
20250321,164100,628503510,11170,11170,11170,11170,0
|
|
20250321,164000,628503510,11170,11170,11170,11170,0
|
|
20250321,163900,628503510,11170,11170,11170,11170,0
|
|
20250321,163800,628503510,11170,11170,11170,11170,0
|
|
20250321,163700,628503510,11170,11170,11170,11170,0
|
|
20250321,163600,628503510,11170,11170,11170,11170,0
|
|
20250321,163500,628503510,11170,11170,11170,11170,0
|
|
20250321,163400,628503510,11170,11170,11170,11170,2882
|
|
20250321,163300,628503510,11170,11170,11170,11170,0
|
|
20250321,163200,628503510,11170,11170,11170,11170,0
|
|
20250321,163100,628503510,11170,11170,11170,11170,0
|
|
20250321,163000,628503510,11170,11170,11170,11170,0
|
|
20250321,162900,628503510,11170,11170,11170,11170,0
|
|
20250321,162800,628503510,11170,11170,11170,11170,0
|
|
20250321,162700,628503510,11170,11170,11170,11170,0
|
|
20250321,162600,628503510,11170,11170,11170,11170,0
|
|
20250321,162500,628503510,11170,11170,11170,11170,0
|
|
20250321,162400,628503510,11170,11170,11170,11170,0
|
|
20250321,162300,628503510,11170,11170,11170,11170,0
|
|
20250321,162200,628503510,11170,11170,11170,11170,0
|
|
20250321,162100,628503510,11170,11170,11170,11170,0
|
|
20250321,162000,628503510,11170,11170,11170,11170,0
|
|
20250321,161900,628503510,11170,11170,11170,11170,0
|
|
20250321,161800,628503510,11170,11170,11170,11170,0
|
|
20250321,161700,628503510,11170,11170,11170,11170,0
|
|
20250321,161600,628503510,11170,11170,11170,11170,0
|
|
20250321,161500,628503510,11170,11170,11170,11170,0
|
|
20250321,161400,628503510,11170,11170,11170,11170,0
|
|
20250321,161300,628503510,11170,11170,11170,11170,0
|
|
20250321,161200,628503510,11170,11170,11170,11170,0
|
|
20250321,161100,628503510,11170,11170,11170,11170,0
|
|
20250321,161000,628503510,11170,11170,11170,11170,0
|
|
20250321,160900,628503510,11170,11170,11170,11170,0
|
|
20250321,160800,628503510,11170,11170,11170,11170,0
|
|
20250321,160700,628503510,11170,11170,11170,11170,0
|
|
20250321,160600,628503510,11170,11170,11170,11170,0
|
|
20250321,160500,628503510,11170,11170,11170,11170,0
|
|
20250321,160400,628503510,11170,11170,11170,11170,2882
|
|
20250321,160300,628503510,11170,11170,11170,11170,0
|
|
20250321,160200,628503510,11170,11170,11170,11170,0
|
|
20250321,160100,628503510,11170,11170,11170,11170,0
|
|
20250321,160000,628503510,11170,11170,11170,11170,0
|
|
20250321,155900,628503510,11170,11170,11170,11170,0
|
|
20250321,155800,628503510,11170,11170,11170,11170,0
|
|
20250321,155700,628503510,11170,11170,11170,11170,0
|
|
20250321,155600,628503510,11170,11170,11170,11170,0
|
|
20250321,155500,628503510,11170,11170,11170,11170,0
|
|
20250321,155400,628503510,11170,11170,11170,11170,0
|
|
20250321,155300,628503510,11170,11170,11170,11170,0
|
|
20250321,155200,628503510,11170,11170,11170,11170,0
|
|
20250321,155100,628503510,11170,11170,11170,11170,0
|
|
20250321,155000,628503510,11170,11170,11170,11170,0
|
|
20250321,154900,628503510,11170,11170,11170,11170,0
|
|
20250321,154800,628503510,11170,11170,11170,11170,0
|
|
20250321,154700,628503510,11170,11170,11170,11170,0
|
|
20250321,154600,628503510,11170,11170,11170,11170,0
|
|
20250321,154500,628503510,11170,11170,11170,11170,0
|
|
20250321,154400,628503510,11170,11170,11170,11170,0
|
|
20250321,154300,628503510,11170,11170,11170,11170,0
|
|
20250321,154200,628503510,11170,11170,11170,11170,0
|
|
20250321,154100,628503510,11170,11170,11170,11170,0
|
|
20250321,154000,628503510,11170,11170,11170,11170,0
|
|
20250321,153900,628503510,11170,11170,11170,11170,0
|
|
20250321,153800,628503510,11170,11170,11170,11170,0
|
|
20250321,153700,628503510,11170,11170,11170,11170,0
|
|
20250321,153600,628503510,11170,11170,11170,11170,0
|
|
20250321,153500,628503510,11170,11170,11170,11170,0
|
|
20250321,153400,628503510,11170,11170,11170,11170,2882
|
|
20250321,153300,628503510,11170,11170,11170,11170,0
|
|
20250321,153200,628503510,11170,11170,11170,11170,0
|
|
20250321,153100,628503510,11170,11170,11170,11170,0
|
|
20250321,153000,628503510,11170,11170,11170,11170,2882
|
|
20250321,152900,596311570,11170,11170,11170,11170,0
|
|
20250321,152800,596311570,11170,11170,11170,11170,0
|
|
20250321,152700,596311570,11170,11170,11170,11170,0
|
|
20250321,152600,596311570,11170,11170,11170,11170,0
|
|
20250321,152500,596311570,11170,11170,11170,11170,0
|
|
20250321,152400,596311570,11170,11170,11170,11170,0
|
|
20250321,152300,596311570,11170,11170,11170,11170,0
|
|
20250321,152200,596311570,11170,11170,11170,11170,0
|
|
20250321,152100,596311570,11170,11170,11170,11170,0
|
|
20250321,152000,596311570,11170,11170,11170,11170,0
|
|
20250321,151900,596311570,11170,11140,11170,11110,523
|
|
20250321,151800,590488050,11160,11150,11160,11150,74
|
|
20250321,151700,589662930,11160,11160,11160,11160,8
|
|
20250321,151600,589573650,11160,11160,11170,11150,125
|
|
20250321,151500,588179820,11160,11140,11170,11140,237
|
|
20250321,151400,585535710,11150,11150,11150,11150,41
|
|
20250321,151300,585078560,11140,11140,11140,11140,30
|
|
20250321,151200,584744360,11150,11140,11150,11140,20
|
|
20250321,151100,584521460,11150,11140,11160,11120,57
|
|
20250321,151000,583887050,11140,11120,11140,11120,817
|
|
20250321,150900,574800610,11120,11110,11120,11110,347
|
|
20250321,150800,570945200,11110,11110,11110,11110,20
|
|
20250321,150700,570723000,11110,11100,11110,11100,120
|
|
20250321,150600,569390300,11110,11100,11110,11100,112
|
|
20250321,150500,568146980,11110,11110,11110,11110,0
|
|
20250321,150400,568146980,11110,11110,11110,11110,0
|
|
20250321,150300,568146980,11110,11110,11110,11110,6
|
|
20250321,150200,568080320,11050,11050,11050,11050,700
|
|
20250321,150100,560345320,11050,11050,11050,11050,0
|
|
20250321,150000,560345320,11050,11060,11060,11050,2501
|
|
20250321,145900,532707200,11110,11110,11110,11110,0
|
|
20250321,145800,532707200,11110,11110,11110,11110,0
|
|
20250321,145700,532707200,11110,11110,11110,11110,0
|
|
20250321,145600,532707200,11110,11110,11110,11110,0
|
|
20250321,145500,532707200,11110,11110,11110,11110,0
|
|
20250321,145400,532707200,11110,11110,11110,11110,0
|
|
20250321,145300,532707200,11110,11110,11110,11110,1
|
|
20250321,145200,532696090,11090,11070,11090,11070,1533
|
|
20250321,145100,515717980,11040,11040,11040,11040,0
|
|
20250321,145000,515717980,11040,11070,11070,11040,11
|
|
20250321,144900,515596510,11070,11070,11070,11070,0
|
|
20250321,144800,515596510,11070,11070,11070,11070,0
|
|
20250321,144700,515596510,11070,11070,11070,11070,0
|
|
20250321,144600,515596510,11070,11070,11070,11070,50
|
|
20250321,144500,515043010,11070,11060,11070,11060,583
|
|
20250321,144400,508593700,11060,11060,11060,11060,1
|
|
20250321,144300,508582640,11070,11070,11070,11070,0
|
|
20250321,144200,508582640,11070,11070,11070,11070,0
|
|
20250321,144100,508582640,11070,11070,11070,11070,0
|
|
20250321,144000,508582640,11070,11070,11070,11070,0
|
|
20250321,143900,508582640,11070,11070,11070,11070,1
|
|
20250321,143800,508571570,11060,11060,11060,11060,0
|
|
20250321,143700,508571570,11060,11060,11060,11060,0
|
|
20250321,143600,508571570,11060,11060,11060,11060,1
|
|
20250321,143500,508560510,11060,11060,11060,11060,1
|
|
20250321,143400,508549450,11060,11060,11060,11060,12
|
|
20250321,143300,508416730,11020,11020,11020,11020,30
|
|
20250321,143200,508086130,11020,11040,11040,11020,430
|
|
20250321,143100,503345840,11050,11050,11050,11050,0
|
|
20250321,143000,503345840,11050,11050,11050,11050,0
|
|
20250321,142900,503345840,11050,11050,11050,11050,0
|
|
20250321,142800,503345840,11050,11050,11050,11050,0
|
|
20250321,142700,503345840,11050,11070,11070,11050,459
|
|
20250321,142600,498272270,11070,11070,11070,11070,0
|
|
20250321,142500,498272270,11070,11070,11070,11070,209
|
|
20250321,142400,495958640,11080,11080,11080,11080,0
|
|
20250321,142300,495958640,11080,11080,11080,11080,0
|
|
20250321,142200,495958640,11080,11090,11090,11080,110
|
|
20250321,142100,494739830,11100,11100,11100,11100,2
|
|
20250321,142000,494717630,11120,11120,11120,11120,0
|
|
20250321,141900,494717630,11120,11120,11120,11120,0
|
|
20250321,141800,494717630,11120,11120,11120,11120,0
|
|
20250321,141700,494717630,11120,11120,11120,11120,38
|
|
20250321,141600,494295070,11120,11110,11120,11110,20
|
|
20250321,141500,494072680,11120,11120,11120,11120,0
|
|
20250321,141400,494072680,11120,11120,11120,11120,0
|
|
20250321,141300,494072680,11120,11120,11120,11120,1
|
|
20250321,141200,494061560,11100,11100,11100,11100,0
|
|
20250321,141100,494061560,11100,11100,11100,11100,0
|
|
20250321,141000,494061560,11100,11100,11100,11100,0
|
|
20250321,140900,494061560,11100,11100,11100,11100,0
|
|
20250321,140800,494061560,11100,11110,11110,11100,68
|
|
20250321,140700,493306740,11140,11140,11140,11140,0
|
|
20250321,140600,493306740,11140,11140,11140,11140,0
|
|
20250321,140500,493306740,11140,11140,11140,11140,0
|
|
20250321,140400,493306740,11140,11140,11140,11140,1
|
|
20250321,140300,493295600,11110,11110,11110,11110,148
|
|
20250321,140200,491651320,11110,11105,11110,11105,171
|
|
20250321,140100,489752250,11105,11105,11105,11105,1
|
|
20250321,140000,489741145,11105,11130,11130,11105,243
|
|
20250321,135900,487040130,11130,11130,11130,11130,12
|
|
20250321,135800,486906570,11140,11140,11140,11140,0
|
|
20250321,135700,486906570,11140,11140,11140,11140,0
|
|
20250321,135600,486906570,11140,11140,11140,11140,0
|
|
20250321,135500,486906570,11140,11140,11140,11140,0
|
|
20250321,135400,486906570,11140,11140,11140,11140,0
|
|
20250321,135300,486906570,11140,11140,11140,11140,0
|
|
20250321,135200,486906570,11140,11140,11140,11140,0
|
|
20250321,135100,486906570,11140,11140,11140,11140,0
|
|
20250321,135000,486906570,11140,11140,11140,11140,19
|
|
20250321,134900,486694910,11140,11140,11140,11140,0
|
|
20250321,134800,486694910,11140,11140,11140,11140,0
|
|
20250321,134700,486694910,11140,11140,11140,11140,0
|
|
20250321,134600,486694910,11140,11140,11140,11140,1
|
|
20250321,134500,486683770,11110,11110,11110,11110,0
|
|
20250321,134400,486683770,11110,11110,11110,11110,0
|
|
20250321,134300,486683770,11110,11110,11110,11110,0
|
|
20250321,134200,486683770,11110,11110,11110,11110,0
|
|
20250321,134100,486683770,11110,11110,11110,11110,0
|
|
20250321,134000,486683770,11110,11110,11110,11110,0
|
|
20250321,133900,486683770,11110,11110,11110,11110,0
|
|
20250321,133800,486683770,11110,11110,11110,11110,0
|
|
20250321,133700,486683770,11110,11110,11110,11110,0
|
|
20250321,133600,486683770,11110,11110,11110,11110,348
|
|
20250321,133500,482817490,11110,11110,11110,11110,0
|
|
20250321,133400,482817490,11110,11110,11110,11110,0
|
|
20250321,133300,482817490,11110,11110,11110,11110,0
|
|
20250321,133200,482817490,11110,11110,11110,11110,0
|
|
20250321,133100,482817490,11110,11110,11110,11110,50
|
|
20250321,133000,482261990,11110,11110,11110,11110,1
|
|
20250321,132900,482250880,11110,11110,11110,11110,101
|
|
20250321,132800,481128770,11110,11110,11110,11110,0
|
|
20250321,132700,481128770,11110,11110,11110,11110,0
|
|
20250321,132600,481128770,11110,11110,11110,11110,0
|
|
20250321,132500,481128770,11110,11110,11110,11110,0
|
|
20250321,132400,481128770,11110,11110,11110,11110,0
|
|
20250321,132300,481128770,11110,11110,11110,11110,0
|
|
20250321,132200,481128770,11110,11110,11110,11110,0
|
|
20250321,132100,481128770,11110,11110,11110,11110,0
|
|
20250321,132000,481128770,11110,11110,11110,11110,0
|
|
20250321,131900,481128770,11110,11110,11110,11110,0
|
|
20250321,131800,481128770,11110,11150,11150,11100,2589
|
|
20250321,131700,452354800,11150,11150,11150,11150,0
|
|
20250321,131600,452354800,11150,11150,11150,11150,0
|
|
20250321,131500,452354800,11150,11150,11150,11150,121
|
|
20250321,131400,451005650,11160,11160,11160,11160,0
|
|
20250321,131300,451005650,11160,11170,11170,11160,340
|
|
20250321,131200,447209950,11180,11180,11180,11180,0
|
|
20250321,131100,447209950,11180,11180,11180,11180,0
|
|
20250321,131000,447209950,11180,11180,11180,11180,0
|
|
20250321,130900,447209950,11180,11180,11180,11180,0
|
|
20250321,130800,447209950,11180,11180,11180,11180,81
|
|
20250321,130700,446304370,11190,11190,11190,11190,60
|
|
20250321,130600,445632970,11240,11240,11240,11240,1
|
|
20250321,130500,445621730,11210,11220,11240,11210,12
|
|
20250321,130400,445487150,11210,11200,11210,11200,21
|
|
20250321,130300,445251940,11200,11200,11200,11200,0
|
|
20250321,130200,445251940,11200,11200,11200,11200,0
|
|
20250321,130100,445251940,11200,11200,11200,11200,30
|
|
20250321,130000,444915940,11230,11230,11230,11230,0
|
|
20250321,125900,444915940,11230,11230,11230,11230,0
|
|
20250321,125800,444915940,11230,11230,11230,11230,0
|
|
20250321,125700,444915940,11230,11230,11230,11230,0
|
|
20250321,125600,444915940,11230,11230,11230,11230,0
|
|
20250321,125500,444915940,11230,11190,11230,11190,53
|
|
20250321,125400,444322830,11230,11230,11230,11230,1
|
|
20250321,125300,444311600,11220,11240,11240,11220,96
|
|
20250321,125200,443234390,11280,11280,11280,11250,183
|
|
20250321,125100,441170180,11250,11240,11250,11240,3
|
|
20250321,125000,441136440,11240,11230,11240,11230,3
|
|
20250321,124900,441102730,11230,11270,11270,11220,7
|
|
20250321,124800,441024030,11220,11240,11270,11210,8
|
|
20250321,124700,440934170,11290,11200,11290,11200,208
|
|
20250321,124600,438586480,11270,11270,11270,11270,0
|
|
20250321,124500,438586480,11270,11270,11270,11160,302
|
|
20250321,124400,435210470,11230,11260,11290,11230,29
|
|
20250321,124300,434884000,11240,11210,11300,11210,509
|
|
20250321,124200,429148300,11190,11200,11200,11190,111
|
|
20250321,124100,427906100,11240,11240,11240,11240,0
|
|
20250321,124000,427906100,11240,11240,11240,11240,0
|
|
20250321,123900,427906100,11240,11220,11240,11220,3
|
|
20250321,123800,427872400,11200,11240,11250,11200,206
|
|
20250321,123700,425564410,11220,11220,11220,11220,0
|
|
20250321,123600,425564410,11220,11220,11220,11220,8
|
|
20250321,123500,425474650,11280,11280,11280,11280,0
|
|
20250321,123400,425474650,11280,11280,11280,11280,0
|
|
20250321,123300,425474650,11280,11280,11280,11280,0
|
|
20250321,123200,425474650,11280,11280,11280,11280,0
|
|
20250321,123100,425474650,11280,11260,11290,11230,68
|
|
20250321,123000,424710030,11280,11260,11290,11260,3
|
|
20250321,122900,424676200,11270,11260,11290,11260,4
|
|
20250321,122800,424631120,11290,11260,11300,11260,12
|
|
20250321,122700,424495760,11290,11260,11300,11250,41
|
|
20250321,122600,424033670,11280,11240,11280,11240,206
|
|
20250321,122500,421716290,11240,11240,11240,11240,0
|
|
20250321,122400,421716290,11240,11240,11240,11240,0
|
|
20250321,122300,421716290,11240,11240,11240,11240,7
|
|
20250321,122200,421637610,11240,11220,11240,11220,114
|
|
20250321,122100,420358140,11220,11220,11220,11220,11
|
|
20250321,122000,420234720,11210,11210,11210,11210,0
|
|
20250321,121900,420234720,11210,11190,11220,11190,5
|
|
20250321,121800,420178720,11200,11200,11200,11200,207
|
|
20250321,121700,417860320,11200,11200,11200,11200,0
|
|
20250321,121600,417860320,11200,11190,11200,11180,60
|
|
20250321,121500,417189250,11190,11190,11190,11190,0
|
|
20250321,121400,417189250,11190,11190,11190,11190,25
|
|
20250321,121300,416909500,11200,11200,11200,11200,0
|
|
20250321,121200,416909500,11200,11200,11200,11200,20
|
|
20250321,121100,416685500,11200,11200,11200,11200,0
|
|
20250321,121000,416685500,11200,11200,11200,11200,0
|
|
20250321,120900,416685500,11200,11200,11200,11200,0
|
|
20250321,120800,416685500,11200,11200,11200,11200,0
|
|
20250321,120700,416685500,11200,11200,11200,11200,1
|
|
20250321,120600,416674300,11200,11200,11200,11200,1
|
|
20250321,120500,416663100,11200,11170,11200,11170,205
|
|
20250321,120400,414372970,11170,11160,11170,11160,22
|
|
20250321,120300,414127420,11160,11160,11160,11160,788
|
|
20250321,120200,405333340,11160,11150,11160,11150,32
|
|
20250321,120100,404976520,11160,11130,11160,11130,61
|
|
20250321,120000,404296400,11150,11120,11150,11120,767
|
|
20250321,115900,395764720,11120,11120,11120,11120,0
|
|
20250321,115800,395764720,11120,11100,11120,11100,12
|
|
20250321,115700,395631490,11120,11120,11120,11120,0
|
|
20250321,115600,395631490,11120,11120,11120,11120,1
|
|
20250321,115500,395620370,11120,11120,11120,11120,1
|
|
20250321,115400,395609250,11090,11120,11120,11080,4
|
|
20250321,115300,395564840,11130,11080,11130,11080,2
|
|
20250321,115200,395542630,11120,11120,11130,11070,20
|
|
20250321,115100,395320370,11100,11080,11100,11080,2407
|
|
20250321,115000,368642510,11080,11080,11080,11080,2
|
|
20250321,114900,368620350,11080,11080,11080,11080,60
|
|
20250321,114800,367955550,11080,11080,11080,11080,0
|
|
20250321,114700,367955550,11080,11080,11080,11080,5
|
|
20250321,114600,367900150,11080,11080,11080,11080,3049
|
|
20250321,114500,334117230,11080,11080,11080,11080,1
|
|
20250321,114400,334106150,11080,11080,11080,11080,50
|
|
20250321,114300,333552150,11100,11100,11100,11100,0
|
|
20250321,114200,333552150,11100,11100,11100,11100,0
|
|
20250321,114100,333552150,11100,11100,11100,11100,0
|
|
20250321,114000,333552150,11100,11100,11100,11100,0
|
|
20250321,113900,333552150,11100,11070,11100,11070,2
|
|
20250321,113800,333529980,11090,11070,11090,11070,96
|
|
20250321,113700,332467240,11070,11070,11070,11070,0
|
|
20250321,113600,332467240,11070,11070,11070,11070,0
|
|
20250321,113500,332467240,11070,11070,11070,11070,10
|
|
20250321,113400,332356540,11070,11070,11070,11070,0
|
|
20250321,113300,332356540,11070,11060,11070,11060,2
|
|
20250321,113200,332334410,11070,11050,11070,11050,2
|
|
20250321,113100,332312290,11070,11040,11070,11040,20
|
|
20250321,113000,332091340,11070,11030,11070,11030,1004
|
|
20250321,112900,320987140,11060,11060,11060,11060,0
|
|
20250321,112800,320987140,11060,11060,11060,11060,0
|
|
20250321,112700,320987140,11060,11030,11070,11030,6
|
|
20250321,112600,320920850,11060,11030,11090,11030,109
|
|
20250321,112500,319718200,11070,11050,11070,11050,56
|
|
20250321,112400,319098990,11050,11050,11050,11050,0
|
|
20250321,112300,319098990,11050,10970,11050,10970,152
|
|
20250321,112200,317430000,11060,11060,11060,11060,1
|
|
20250321,112100,317418940,11010,11060,11060,10920,1563
|
|
20250321,112000,300287540,11090,11090,11090,11090,0
|
|
20250321,111900,300287540,11090,11090,11090,11090,0
|
|
20250321,111800,300287540,11090,11090,11090,11090,0
|
|
20250321,111700,300287540,11090,11060,11090,11060,5
|
|
20250321,111600,300232160,11050,11040,11050,11030,180
|
|
20250321,111500,298246090,11040,11040,11040,11040,2
|
|
20250321,111400,298224010,11050,11050,11050,11050,0
|
|
20250321,111300,298224010,11050,11050,11050,11050,0
|
|
20250321,111200,298224010,11050,11050,11050,11050,5
|
|
20250321,111100,298168760,11050,11050,11050,11050,0
|
|
20250321,111000,298168760,11050,11050,11050,11050,0
|
|
20250321,110900,298168760,11050,11090,11100,11050,150
|
|
20250321,110800,296510350,11080,11080,11080,11080,1
|
|
20250321,110700,296499270,11100,11100,11100,11100,0
|
|
20250321,110600,296499270,11100,11100,11100,11100,0
|
|
20250321,110500,296499270,11100,11100,11100,11100,0
|
|
20250321,110400,296499270,11100,11100,11100,11100,0
|
|
20250321,110300,296499270,11100,11100,11100,11100,0
|
|
20250321,110200,296499270,11100,11100,11100,11100,0
|
|
20250321,110100,296499270,11100,11100,11100,11100,0
|
|
20250321,110000,296499270,11100,11100,11100,11100,1
|
|
20250321,105900,296488170,11100,11080,11100,11080,3
|
|
20250321,105800,296454890,11100,11100,11100,11100,0
|
|
20250321,105700,296454890,11100,11100,11100,11100,0
|
|
20250321,105600,296454890,11100,11100,11100,11100,0
|
|
20250321,105500,296454890,11100,11100,11100,11100,0
|
|
20250321,105400,296454890,11100,11100,11100,11100,0
|
|
20250321,105300,296454890,11100,11100,11100,11100,0
|
|
20250321,105200,296454890,11100,11100,11100,11100,0
|
|
20250321,105100,296454890,11100,11100,11100,11100,1
|
|
20250321,105000,296443790,11100,11080,11100,11080,20
|
|
20250321,104900,296221810,11100,11100,11100,11100,0
|
|
20250321,104800,296221810,11100,11100,11100,11100,0
|
|
20250321,104700,296221810,11100,11100,11100,11100,0
|
|
20250321,104600,296221810,11100,11100,11100,11100,0
|
|
20250321,104500,296221810,11100,11100,11100,11100,0
|
|
20250321,104400,296221810,11100,11100,11100,11100,0
|
|
20250321,104300,296221810,11100,11100,11100,11100,0
|
|
20250321,104200,296221810,11100,11100,11100,11100,0
|
|
20250321,104100,296221810,11100,11100,11100,11100,0
|
|
20250321,104000,296221810,11100,11070,11100,11070,47
|
|
20250321,103900,295701040,11080,11080,11080,11080,0
|
|
20250321,103800,295701040,11080,11060,11080,11050,104
|
|
20250321,103700,294551520,11070,11070,11070,11070,0
|
|
20250321,103600,294551520,11070,11070,11070,11070,0
|
|
20250321,103500,294551520,11070,11070,11070,11070,1
|
|
20250321,103400,294540450,11100,11100,11100,11100,0
|
|
20250321,103300,294540450,11100,11100,11100,11100,0
|
|
20250321,103200,294540450,11100,11100,11100,11100,0
|
|
20250321,103100,294540450,11100,11100,11100,11100,0
|
|
20250321,103000,294540450,11100,11100,11100,11100,0
|
|
20250321,102900,294540450,11100,11080,11100,11070,3
|
|
20250321,102800,294507200,11100,11100,11100,11100,0
|
|
20250321,102700,294507200,11100,11100,11100,11100,1
|
|
20250321,102600,294496100,11090,11090,11090,11090,0
|
|
20250321,102500,294496100,11090,11090,11090,11090,1
|
|
20250321,102400,294485010,11100,11070,11100,11060,12
|
|
20250321,102300,294352240,11100,11080,11100,11070,16
|
|
20250321,102200,294175040,11100,11080,11100,11070,42
|
|
20250321,102100,293709540,11070,11000,11080,11000,930
|
|
20250321,102000,283478410,11000,11000,11000,11000,616
|
|
20250321,101900,276702410,11000,11000,11000,11000,1305
|
|
20250321,101800,262347410,11000,11000,11000,11000,55
|
|
20250321,101700,261742410,11000,10990,11000,10980,20
|
|
20250321,101600,261522600,10980,10990,10990,10980,3
|
|
20250321,101500,261489640,10980,10990,10990,10980,4
|
|
20250321,101400,261445710,11000,11000,11000,11000,1
|
|
20250321,101300,261434710,10970,10970,10970,10970,5
|
|
20250321,101200,261379860,10970,10970,10990,10970,5
|
|
20250321,101100,261324970,11000,10970,11000,10970,15
|
|
20250321,101000,261160360,10970,10960,10970,10960,2
|
|
20250321,100900,261138430,10950,10950,10950,10950,4
|
|
20250321,100800,261094630,10970,10930,10970,10920,269
|
|
20250321,100700,258156520,10970,10960,10970,10920,277
|
|
20250321,100600,255127670,10960,10960,10960,10960,0
|
|
20250321,100500,255127670,10960,10960,10960,10960,2
|
|
20250321,100400,255105750,10940,10930,10940,10930,150
|
|
20250321,100300,253465250,10960,10960,10960,10960,200
|
|
20250321,100200,251273250,10980,10990,10990,10980,399
|
|
20250321,100100,246890240,11000,11000,11000,11000,0
|
|
20250321,100000,246890240,11000,11000,11000,11000,73
|
|
20250321,095900,246087240,11040,11040,11040,11040,0
|
|
20250321,095800,246087240,11040,11040,11040,11040,0
|
|
20250321,095700,246087240,11040,11040,11040,11040,0
|
|
20250321,095600,246087240,11040,11010,11040,10990,1155
|
|
20250321,095500,233379240,11060,11030,11070,11030,9
|
|
20250321,095400,233279780,11050,11060,11070,11000,1961
|
|
20250321,095300,211631350,11070,11090,11090,11070,360
|
|
20250321,095200,207645750,11090,11090,11090,11090,30
|
|
20250321,095100,207313050,11090,11090,11090,11090,1
|
|
20250321,095000,207301960,11110,11110,11110,11110,0
|
|
20250321,094900,207301960,11110,11080,11110,11080,3
|
|
20250321,094800,207268690,11080,11080,11080,11080,229
|
|
20250321,094700,204731370,11110,11110,11110,11090,219
|
|
20250321,094600,202302470,11110,11120,11120,11110,36
|
|
20250321,094500,201902470,11120,11100,11120,11090,143
|
|
20250321,094400,200316560,11130,11130,11130,11130,0
|
|
20250321,094300,200316560,11130,11130,11130,11130,0
|
|
20250321,094200,200316560,11130,11100,11130,11100,19
|
|
20250321,094100,200105590,11130,11130,11130,11130,2
|
|
20250321,094000,200083330,11140,11140,11140,11140,0
|
|
20250321,093900,200083330,11140,11140,11140,11140,0
|
|
20250321,093800,200083330,11140,11140,11140,11140,10
|
|
20250321,093700,199971930,11140,11100,11140,11100,8
|
|
20250321,093600,199883040,11140,11100,11140,11090,35
|
|
20250321,093500,199494740,11140,11140,11140,11090,51
|
|
20250321,093400,198927900,11180,11150,11180,11050,3401
|
|
20250321,093300,161219430,11180,11150,11180,11150,101
|
|
20250321,093200,160093250,11180,11180,11180,11180,1
|
|
20250321,093100,160082070,11130,11190,11190,11130,2002
|
|
20250321,093000,137750730,11190,11160,11190,11160,1001
|
|
20250321,092900,126579540,11170,11170,11170,11170,8
|
|
20250321,092800,126490180,11170,11150,11170,11150,5
|
|
20250321,092700,126434350,11140,11140,11140,11140,0
|
|
20250321,092600,126434350,11140,11160,11160,11140,391
|
|
20250321,092500,122076220,11170,11170,11170,11170,12
|
|
20250321,092400,121942180,11190,11190,11190,11190,0
|
|
20250321,092300,121942180,11190,11180,11190,11180,2
|
|
20250321,092200,121919810,11190,11190,11190,11150,251
|
|
20250321,092100,119117980,11200,11200,11200,11200,1
|
|
20250321,092000,119106780,11190,11180,11200,11180,27
|
|
20250321,091900,118804640,11200,11180,11200,11180,21
|
|
20250321,091800,118569700,11190,11180,11210,11180,151
|
|
20250321,091700,116877270,11180,11160,11180,11160,1050
|
|
20250321,091600,105158270,11180,11180,11180,11180,1
|
|
20250321,091500,105147090,11150,11150,11150,11150,0
|
|
20250321,091400,105147090,11150,11160,11160,11150,530
|
|
20250321,091300,99232810,11160,11200,11200,11160,107
|
|
20250321,091200,98038410,11210,11210,11210,11210,0
|
|
20250321,091100,98038410,11210,11210,11210,11210,1
|
|
20250321,091000,98027200,11210,11210,11210,11210,0
|
|
20250321,090900,98027200,11210,11210,11210,11210,0
|
|
20250321,090800,98027200,11210,11210,11210,11210,0
|
|
20250321,090700,98027200,11210,11210,11210,11210,0
|
|
20250321,090600,98027200,11210,11190,11210,11120,1973
|
|
20250321,090500,75994840,11180,11120,11180,11110,1984
|
|
20250321,090400,53881000,11120,11160,11160,11120,1474
|
|
20250321,090300,37453510,11160,11180,11180,11160,378
|
|
20250321,090200,33230050,11180,11190,11190,11180,101
|
|
20250321,090100,32099870,11190,11190,11190,11190,0
|
|
20250321,090000,32099870,11190,11350,11350,11150,2839
|