606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,190300,1308787920,6530,6530,6530,6530,10717
|
|
20250321,190200,1308787920,6530,6530,6530,6530,0
|
|
20250321,190100,1308787920,6530,6530,6530,6530,0
|
|
20250321,190000,1308787920,6530,6530,6530,6530,0
|
|
20250321,185900,1308787920,6530,6530,6530,6530,0
|
|
20250321,185800,1308787920,6530,6530,6530,6530,0
|
|
20250321,185700,1308787920,6530,6530,6530,6530,0
|
|
20250321,185600,1308787920,6530,6530,6530,6530,0
|
|
20250321,185500,1308787920,6530,6530,6530,6530,0
|
|
20250321,185400,1308787920,6530,6530,6530,6530,0
|
|
20250321,185300,1308787920,6530,6530,6530,6530,0
|
|
20250321,185200,1308787920,6530,6530,6530,6530,0
|
|
20250321,185100,1308787920,6530,6530,6530,6530,0
|
|
20250321,185000,1308787920,6530,6530,6530,6530,0
|
|
20250321,184900,1308787920,6530,6530,6530,6530,0
|
|
20250321,184800,1308787920,6530,6530,6530,6530,0
|
|
20250321,184700,1308787920,6530,6530,6530,6530,0
|
|
20250321,184600,1308787920,6530,6530,6530,6530,0
|
|
20250321,184500,1308787920,6530,6530,6530,6530,0
|
|
20250321,184400,1308787920,6530,6530,6530,6530,0
|
|
20250321,184300,1308787920,6530,6530,6530,6530,0
|
|
20250321,184200,1308787920,6530,6530,6530,6530,0
|
|
20250321,184100,1308787920,6530,6530,6530,6530,0
|
|
20250321,184000,1308787920,6530,6530,6530,6530,0
|
|
20250321,183900,1308787920,6530,6530,6530,6530,0
|
|
20250321,183800,1308787920,6530,6530,6530,6530,0
|
|
20250321,183700,1308787920,6530,6530,6530,6530,0
|
|
20250321,183600,1308787920,6530,6530,6530,6530,0
|
|
20250321,183500,1308787920,6530,6530,6530,6530,0
|
|
20250321,183400,1308787920,6530,6530,6530,6530,0
|
|
20250321,183300,1308787920,6530,6530,6530,6530,10717
|
|
20250321,183200,1308787920,6530,6530,6530,6530,0
|
|
20250321,183100,1308787920,6530,6530,6530,6530,0
|
|
20250321,183000,1308787920,6530,6530,6530,6530,0
|
|
20250321,182900,1308787920,6530,6530,6530,6530,0
|
|
20250321,182800,1308787920,6530,6530,6530,6530,0
|
|
20250321,182700,1308787920,6530,6530,6530,6530,0
|
|
20250321,182600,1308787920,6530,6530,6530,6530,0
|
|
20250321,182500,1308787920,6530,6530,6530,6530,0
|
|
20250321,182400,1308787920,6530,6530,6530,6530,0
|
|
20250321,182300,1308787920,6530,6530,6530,6530,0
|
|
20250321,182200,1308787920,6530,6530,6530,6530,0
|
|
20250321,182100,1308787920,6530,6530,6530,6530,0
|
|
20250321,182000,1308787920,6530,6530,6530,6530,0
|
|
20250321,181900,1308787920,6530,6530,6530,6530,0
|
|
20250321,181800,1308787920,6530,6530,6530,6530,0
|
|
20250321,181700,1308787920,6530,6530,6530,6530,0
|
|
20250321,181600,1308787920,6530,6530,6530,6530,0
|
|
20250321,181500,1308787920,6530,6530,6530,6530,0
|
|
20250321,181400,1308787920,6530,6530,6530,6530,0
|
|
20250321,181300,1308787920,6530,6530,6530,6530,0
|
|
20250321,181200,1308787920,6530,6530,6530,6530,0
|
|
20250321,181100,1308787920,6530,6530,6530,6530,0
|
|
20250321,181000,1308787920,6530,6530,6530,6530,0
|
|
20250321,180900,1308787920,6530,6530,6530,6530,0
|
|
20250321,180800,1308787920,6530,6530,6530,6530,0
|
|
20250321,180700,1308787920,6530,6530,6530,6530,0
|
|
20250321,180600,1308787920,6530,6530,6530,6530,0
|
|
20250321,180500,1308787920,6530,6530,6530,6530,0
|
|
20250321,180400,1308787920,6530,6530,6530,6530,0
|
|
20250321,180300,1308787920,6530,6530,6530,6530,10717
|
|
20250321,180200,1308787920,6530,6530,6530,6530,0
|
|
20250321,180100,1308787920,6530,6530,6530,6530,0
|
|
20250321,180000,1308787920,6530,6530,6530,6530,0
|
|
20250321,175900,1308787920,6530,6530,6530,6530,0
|
|
20250321,175800,1308787920,6530,6530,6530,6530,0
|
|
20250321,175700,1308787920,6530,6530,6530,6530,0
|
|
20250321,175600,1308787920,6530,6530,6530,6530,0
|
|
20250321,175500,1308787920,6530,6530,6530,6530,0
|
|
20250321,175400,1308787920,6530,6530,6530,6530,0
|
|
20250321,175300,1308787920,6530,6530,6530,6530,0
|
|
20250321,175200,1308787920,6530,6530,6530,6530,0
|
|
20250321,175100,1308787920,6530,6530,6530,6530,0
|
|
20250321,175000,1308787920,6530,6530,6530,6530,0
|
|
20250321,174900,1308787920,6530,6530,6530,6530,0
|
|
20250321,174800,1308787920,6530,6530,6530,6530,0
|
|
20250321,174700,1308787920,6530,6530,6530,6530,0
|
|
20250321,174600,1308787920,6530,6530,6530,6530,0
|
|
20250321,174500,1308787920,6530,6530,6530,6530,0
|
|
20250321,174400,1308787920,6530,6530,6530,6530,0
|
|
20250321,174300,1308787920,6530,6530,6530,6530,0
|
|
20250321,174200,1308787920,6530,6530,6530,6530,0
|
|
20250321,174100,1308787920,6530,6530,6530,6530,0
|
|
20250321,174000,1308787920,6530,6530,6530,6530,0
|
|
20250321,173900,1308787920,6530,6530,6530,6530,0
|
|
20250321,173800,1308787920,6530,6530,6530,6530,0
|
|
20250321,173700,1308787920,6530,6530,6530,6530,0
|
|
20250321,173600,1308787920,6530,6530,6530,6530,0
|
|
20250321,173500,1308787920,6530,6530,6530,6530,0
|
|
20250321,173400,1308787920,6530,6530,6530,6530,0
|
|
20250321,173300,1308787920,6530,6530,6530,6530,10717
|
|
20250321,173200,1308787920,6530,6530,6530,6530,0
|
|
20250321,173100,1308787920,6530,6530,6530,6530,0
|
|
20250321,173000,1308787920,6530,6530,6530,6530,0
|
|
20250321,172900,1308787920,6530,6530,6530,6530,0
|
|
20250321,172800,1308787920,6530,6530,6530,6530,0
|
|
20250321,172700,1308787920,6530,6530,6530,6530,0
|
|
20250321,172600,1308787920,6530,6530,6530,6530,0
|
|
20250321,172500,1308787920,6530,6530,6530,6530,0
|
|
20250321,172400,1308787920,6530,6530,6530,6530,0
|
|
20250321,172300,1308787920,6530,6530,6530,6530,0
|
|
20250321,172200,1308787920,6530,6530,6530,6530,0
|
|
20250321,172100,1308787920,6530,6530,6530,6530,0
|
|
20250321,172000,1308787920,6530,6530,6530,6530,0
|
|
20250321,171900,1308787920,6530,6530,6530,6530,0
|
|
20250321,171800,1308787920,6530,6530,6530,6530,0
|
|
20250321,171700,1308787920,6530,6530,6530,6530,0
|
|
20250321,171600,1308787920,6530,6530,6530,6530,0
|
|
20250321,171500,1308787920,6530,6530,6530,6530,0
|
|
20250321,171400,1308787920,6530,6530,6530,6530,0
|
|
20250321,171300,1308787920,6530,6530,6530,6530,0
|
|
20250321,171200,1308787920,6530,6530,6530,6530,0
|
|
20250321,171100,1308787920,6530,6530,6530,6530,0
|
|
20250321,171000,1308787920,6530,6530,6530,6530,0
|
|
20250321,170900,1308787920,6530,6530,6530,6530,0
|
|
20250321,170800,1308787920,6530,6530,6530,6530,0
|
|
20250321,170700,1308787920,6530,6530,6530,6530,0
|
|
20250321,170600,1308787920,6530,6530,6530,6530,0
|
|
20250321,170500,1308787920,6530,6530,6530,6530,0
|
|
20250321,170400,1308787920,6530,6530,6530,6530,0
|
|
20250321,170300,1308787920,6530,6530,6530,6530,10717
|
|
20250321,170200,1308787920,6530,6530,6530,6530,0
|
|
20250321,170100,1308787920,6530,6530,6530,6530,0
|
|
20250321,170000,1308787920,6530,6530,6530,6530,0
|
|
20250321,165900,1308787920,6530,6530,6530,6530,0
|
|
20250321,165800,1308787920,6530,6530,6530,6530,0
|
|
20250321,165700,1308787920,6530,6530,6530,6530,0
|
|
20250321,165600,1308787920,6530,6530,6530,6530,0
|
|
20250321,165500,1308787920,6530,6530,6530,6530,0
|
|
20250321,165400,1308787920,6530,6530,6530,6530,0
|
|
20250321,165300,1308787920,6530,6530,6530,6530,0
|
|
20250321,165200,1308787920,6530,6530,6530,6530,0
|
|
20250321,165100,1308787920,6530,6530,6530,6530,0
|
|
20250321,165000,1308787920,6530,6530,6530,6530,0
|
|
20250321,164900,1308787920,6530,6530,6530,6530,0
|
|
20250321,164800,1308787920,6530,6530,6530,6530,0
|
|
20250321,164700,1308787920,6530,6530,6530,6530,0
|
|
20250321,164600,1308787920,6530,6530,6530,6530,0
|
|
20250321,164500,1308787920,6530,6530,6530,6530,0
|
|
20250321,164400,1308787920,6530,6530,6530,6530,0
|
|
20250321,164300,1308787920,6530,6530,6530,6530,0
|
|
20250321,164200,1308787920,6530,6530,6530,6530,0
|
|
20250321,164100,1308787920,6530,6530,6530,6530,0
|
|
20250321,164000,1308787920,6530,6530,6530,6530,0
|
|
20250321,163900,1308787920,6530,6530,6530,6530,0
|
|
20250321,163800,1308787920,6530,6530,6530,6530,0
|
|
20250321,163700,1308787920,6530,6530,6530,6530,0
|
|
20250321,163600,1308787920,6530,6530,6530,6530,0
|
|
20250321,163500,1308787920,6530,6530,6530,6530,0
|
|
20250321,163400,1308787920,6530,6530,6530,6530,0
|
|
20250321,163300,1308787920,6530,6530,6530,6530,10717
|
|
20250321,163200,1308787920,6530,6530,6530,6530,0
|
|
20250321,163100,1308787920,6530,6530,6530,6530,0
|
|
20250321,163000,1308787920,6530,6530,6530,6530,0
|
|
20250321,162900,1308787920,6530,6530,6530,6530,0
|
|
20250321,162800,1308787920,6530,6530,6530,6530,0
|
|
20250321,162700,1308787920,6530,6530,6530,6530,0
|
|
20250321,162600,1308787920,6530,6530,6530,6530,0
|
|
20250321,162500,1308787920,6530,6530,6530,6530,0
|
|
20250321,162400,1308787920,6530,6530,6530,6530,0
|
|
20250321,162300,1308787920,6530,6530,6530,6530,0
|
|
20250321,162200,1308787920,6530,6530,6530,6530,0
|
|
20250321,162100,1308787920,6530,6530,6530,6530,0
|
|
20250321,162000,1308787920,6530,6530,6530,6530,0
|
|
20250321,161900,1308787920,6530,6530,6530,6530,0
|
|
20250321,161800,1308787920,6530,6530,6530,6530,0
|
|
20250321,161700,1308787920,6530,6530,6530,6530,0
|
|
20250321,161600,1308787920,6530,6530,6530,6530,0
|
|
20250321,161500,1308787920,6530,6530,6530,6530,0
|
|
20250321,161400,1308787920,6530,6530,6530,6530,0
|
|
20250321,161300,1308787920,6530,6530,6530,6530,0
|
|
20250321,161200,1308787920,6530,6530,6530,6530,0
|
|
20250321,161100,1308787920,6530,6530,6530,6530,0
|
|
20250321,161000,1308787920,6530,6530,6530,6530,0
|
|
20250321,160900,1308787920,6530,6530,6530,6530,0
|
|
20250321,160800,1308787920,6530,6530,6530,6530,0
|
|
20250321,160700,1308787920,6530,6530,6530,6530,0
|
|
20250321,160600,1308787920,6530,6530,6530,6530,0
|
|
20250321,160500,1308787920,6530,6530,6530,6530,0
|
|
20250321,160400,1308787920,6530,6530,6530,6530,0
|
|
20250321,160300,1308787920,6530,6530,6530,6530,10717
|
|
20250321,160200,1308787920,6530,6530,6530,6530,0
|
|
20250321,160100,1308787920,6530,6530,6530,6530,0
|
|
20250321,160000,1308787920,6530,6530,6530,6530,0
|
|
20250321,155900,1308787920,6530,6530,6530,6530,0
|
|
20250321,155800,1308787920,6530,6530,6530,6530,0
|
|
20250321,155700,1308787920,6530,6530,6530,6530,0
|
|
20250321,155600,1308787920,6530,6530,6530,6530,0
|
|
20250321,155500,1308787920,6530,6530,6530,6530,0
|
|
20250321,155400,1308787920,6530,6530,6530,6530,0
|
|
20250321,155300,1308787920,6530,6530,6530,6530,0
|
|
20250321,155200,1308787920,6530,6530,6530,6530,0
|
|
20250321,155100,1308787920,6530,6530,6530,6530,0
|
|
20250321,155000,1308787920,6530,6530,6530,6530,0
|
|
20250321,154900,1308787920,6530,6530,6530,6530,0
|
|
20250321,154800,1308787920,6530,6530,6530,6530,0
|
|
20250321,154700,1308787920,6530,6530,6530,6530,0
|
|
20250321,154600,1308787920,6530,6530,6530,6530,0
|
|
20250321,154500,1308787920,6530,6530,6530,6530,0
|
|
20250321,154400,1308787920,6530,6530,6530,6530,0
|
|
20250321,154300,1308787920,6530,6530,6530,6530,0
|
|
20250321,154200,1308787920,6530,6530,6530,6530,0
|
|
20250321,154100,1308787920,6530,6530,6530,6530,0
|
|
20250321,154000,1308787920,6530,6530,6530,6530,0
|
|
20250321,153900,1308787920,6530,6530,6530,6530,0
|
|
20250321,153800,1308787920,6530,6530,6530,6530,0
|
|
20250321,153700,1308787920,6530,6530,6530,6530,0
|
|
20250321,153600,1308787920,6530,6530,6530,6530,0
|
|
20250321,153500,1308787920,6530,6530,6530,6530,0
|
|
20250321,153400,1308787920,6530,6530,6530,6530,0
|
|
20250321,153300,1308787920,6530,6530,6530,6530,10717
|
|
20250321,153200,1308787920,6530,6530,6530,6530,0
|
|
20250321,153100,1308787920,6530,6530,6530,6530,0
|
|
20250321,153000,1308787920,6530,6530,6530,6530,10717
|
|
20250321,152900,1238805910,6550,6550,6550,6550,0
|
|
20250321,152800,1238805910,6550,6550,6550,6550,0
|
|
20250321,152700,1238805910,6550,6550,6550,6550,0
|
|
20250321,152600,1238805910,6550,6550,6550,6550,0
|
|
20250321,152500,1238805910,6550,6550,6550,6550,0
|
|
20250321,152400,1238805910,6550,6550,6550,6550,0
|
|
20250321,152300,1238805910,6550,6550,6550,6550,0
|
|
20250321,152200,1238805910,6550,6550,6550,6550,0
|
|
20250321,152100,1238805910,6550,6550,6550,6550,0
|
|
20250321,152000,1238805910,6550,6550,6550,6550,0
|
|
20250321,151900,1238805910,6550,6560,6560,6550,540
|
|
20250321,151800,1235268090,6560,6560,6560,6550,278
|
|
20250321,151700,1233446260,6550,6560,6560,6550,232
|
|
20250321,151600,1231924610,6550,6550,6560,6550,264
|
|
20250321,151500,1230194120,6550,6550,6550,6550,44
|
|
20250321,151400,1229905920,6550,6550,6550,6550,224
|
|
20250321,151300,1228438720,6540,6540,6540,6540,109
|
|
20250321,151200,1227725860,6540,6560,6560,6540,1002
|
|
20250321,151100,1221167490,6550,6550,6560,6550,2989
|
|
20250321,151000,1201587540,6550,6560,6560,6550,1929
|
|
20250321,150900,1188938300,6550,6550,6550,6550,0
|
|
20250321,150800,1188938300,6550,6550,6550,6550,76
|
|
20250321,150700,1188440500,6560,6550,6560,6550,514
|
|
20250321,150600,1185073790,6560,6560,6560,6560,0
|
|
20250321,150500,1185073790,6560,6560,6560,6560,0
|
|
20250321,150400,1185073790,6560,6550,6560,6550,165
|
|
20250321,150300,1183992980,6550,6540,6550,6540,568
|
|
20250321,150200,1180273580,6540,6540,6540,6540,450
|
|
20250321,150100,1177330580,6550,6560,6560,6540,1478
|
|
20250321,150000,1167653070,6550,6550,6550,6550,1
|
|
20250321,145900,1167646520,6550,6560,6560,6550,307
|
|
20250321,145800,1165635600,6560,6560,6560,6560,0
|
|
20250321,145700,1165635600,6560,6560,6560,6560,1
|
|
20250321,145600,1165629040,6560,6550,6560,6550,30
|
|
20250321,145500,1165432440,6560,6560,6560,6560,153
|
|
20250321,145400,1164428760,6560,6560,6560,6560,0
|
|
20250321,145300,1164428760,6560,6560,6560,6560,1
|
|
20250321,145200,1164422200,6560,6560,6560,6560,0
|
|
20250321,145100,1164422200,6560,6550,6560,6550,17
|
|
20250321,145000,1164310830,6540,6540,6540,6540,1
|
|
20250321,144900,1164304290,6540,6540,6540,6540,1
|
|
20250321,144800,1164297750,6550,6550,6550,6550,53
|
|
20250321,144700,1163950600,6550,6550,6550,6550,0
|
|
20250321,144600,1163950600,6550,6545,6560,6545,1691
|
|
20250321,144500,1152875435,6545,6545,6545,6545,150
|
|
20250321,144400,1151893685,6540,6540,6540,6540,0
|
|
20250321,144300,1151893685,6540,6540,6540,6540,152
|
|
20250321,144200,1150899605,6540,6540,6540,6540,14
|
|
20250321,144100,1150808045,6550,6550,6550,6550,2
|
|
20250321,144000,1150794945,6550,6550,6550,6550,102
|
|
20250321,143900,1150126845,6540,6540,6540,6540,0
|
|
20250321,143800,1150126845,6540,6540,6540,6540,1
|
|
20250321,143700,1150120305,6550,6550,6550,6550,0
|
|
20250321,143600,1150120305,6550,6550,6550,6550,10
|
|
20250321,143500,1150054805,6550,6550,6550,6550,0
|
|
20250321,143400,1150054805,6550,6550,6550,6550,0
|
|
20250321,143300,1150054805,6550,6550,6550,6550,0
|
|
20250321,143200,1150054805,6550,6550,6550,6550,120
|
|
20250321,143100,1149268805,6550,6550,6550,6550,341
|
|
20250321,143000,1147035255,6540,6540,6540,6540,165
|
|
20250321,142900,1145956155,6540,6540,6540,6540,64
|
|
20250321,142800,1145537595,6540,6540,6550,6540,892
|
|
20250321,142700,1139702505,6550,6550,6550,6550,166
|
|
20250321,142600,1138615205,6550,6550,6550,6550,0
|
|
20250321,142500,1138615205,6550,6550,6550,6550,276
|
|
20250321,142400,1136807405,6550,6550,6550,6550,0
|
|
20250321,142300,1136807405,6550,6550,6550,6550,0
|
|
20250321,142200,1136807405,6550,6550,6550,6550,4
|
|
20250321,142100,1136781205,6560,6560,6560,6560,0
|
|
20250321,142000,1136781205,6560,6560,6560,6560,0
|
|
20250321,141900,1136781205,6560,6560,6560,6560,3
|
|
20250321,141800,1136761525,6560,6560,6560,6560,0
|
|
20250321,141700,1136761525,6560,6545,6570,6545,1406
|
|
20250321,141600,1127551140,6545,6550,6550,6545,366
|
|
20250321,141500,1125153845,6550,6550,6550,6550,0
|
|
20250321,141400,1125153845,6550,6550,6550,6550,0
|
|
20250321,141300,1125153845,6550,6550,6550,6550,132
|
|
20250321,141200,1124289245,6555,6555,6555,6555,9
|
|
20250321,141100,1124230250,6550,6550,6550,6550,260
|
|
20250321,141000,1122527250,6550,6550,6550,6550,1000
|
|
20250321,140900,1115977250,6550,6550,6550,6550,10
|
|
20250321,140800,1115911750,6550,6555,6555,6550,64
|
|
20250321,140700,1115492545,6550,6550,6550,6550,132
|
|
20250321,140600,1114627945,6555,6555,6555,6555,2
|
|
20250321,140500,1114614835,6550,6550,6550,6550,14
|
|
20250321,140400,1114523135,6550,6550,6550,6550,0
|
|
20250321,140300,1114523135,6550,6550,6550,6550,0
|
|
20250321,140200,1114523135,6550,6560,6560,6550,1155
|
|
20250321,140100,1106950505,6560,6565,6565,6560,101
|
|
20250321,140000,1106287930,6560,6560,6560,6560,73
|
|
20250321,135900,1105809050,6560,6560,6560,6560,10
|
|
20250321,135800,1105743450,6565,6565,6565,6565,0
|
|
20250321,135700,1105743450,6565,6565,6565,6565,0
|
|
20250321,135600,1105743450,6565,6565,6565,6565,0
|
|
20250321,135500,1105743450,6565,6560,6565,6560,63
|
|
20250321,135400,1105330155,6560,6565,6565,6560,12
|
|
20250321,135300,1105251415,6570,6570,6570,6570,0
|
|
20250321,135200,1105251415,6570,6570,6570,6570,1
|
|
20250321,135100,1105244845,6570,6570,6570,6570,1
|
|
20250321,135000,1105238275,6560,6560,6560,6560,0
|
|
20250321,134900,1105238275,6560,6560,6560,6560,0
|
|
20250321,134800,1105238275,6560,6560,6560,6560,654
|
|
20250321,134700,1100948035,6560,6550,6560,6550,71
|
|
20250321,134600,1100482945,6555,6555,6555,6555,95
|
|
20250321,134500,1099860220,6550,6550,6550,6550,10
|
|
20250321,134400,1099794720,6550,6555,6555,6550,72
|
|
20250321,134300,1099323095,6550,6550,6550,6550,68
|
|
20250321,134200,1098877695,6560,6560,6560,6560,0
|
|
20250321,134100,1098877695,6560,6560,6560,6560,0
|
|
20250321,134000,1098877695,6560,6560,6560,6560,219
|
|
20250321,133900,1097441055,6560,6560,6560,6560,65
|
|
20250321,133800,1097014655,6560,6560,6560,6560,777
|
|
20250321,133700,1091917535,6560,6560,6560,6560,65
|
|
20250321,133600,1091491135,6570,6570,6570,6570,1
|
|
20250321,133500,1091484565,6560,6560,6560,6560,133
|
|
20250321,133400,1090612085,6560,6570,6570,6560,52
|
|
20250321,133300,1090270945,6560,6560,6560,6560,1
|
|
20250321,133200,1090264385,6560,6560,6560,6560,57
|
|
20250321,133100,1089890465,6560,6560,6560,6560,0
|
|
20250321,133000,1089890465,6560,6560,6560,6560,30
|
|
20250321,132900,1089693665,6560,6570,6570,6560,12
|
|
20250321,132800,1089614835,6560,6560,6560,6560,0
|
|
20250321,132700,1089614835,6560,6560,6560,6560,50
|
|
20250321,132600,1089286835,6560,6560,6560,6560,9
|
|
20250321,132500,1089227795,6560,6560,6560,6560,274
|
|
20250321,132400,1087430355,6560,6560,6560,6560,796
|
|
20250321,132300,1082208595,6550,6550,6550,6550,4
|
|
20250321,132200,1082182395,6550,6550,6550,6550,312
|
|
20250321,132100,1080138795,6550,6550,6550,6550,0
|
|
20250321,132000,1080138795,6550,6550,6550,6550,0
|
|
20250321,131900,1080138795,6550,6550,6550,6550,279
|
|
20250321,131800,1078311345,6560,6570,6570,6560,252
|
|
20250321,131700,1076658205,6560,6560,6560,6560,0
|
|
20250321,131600,1076658205,6560,6570,6570,6560,2
|
|
20250321,131500,1076645075,6570,6570,6570,6570,0
|
|
20250321,131400,1076645075,6570,6560,6570,6560,688
|
|
20250321,131300,1072131185,6550,6550,6550,6550,0
|
|
20250321,131200,1072131185,6550,6550,6550,6550,0
|
|
20250321,131100,1072131185,6550,6550,6550,6550,0
|
|
20250321,131000,1072131185,6550,6550,6550,6550,0
|
|
20250321,130900,1072131185,6550,6550,6550,6550,56
|
|
20250321,130800,1071764385,6560,6560,6560,6560,21
|
|
20250321,130700,1071626625,6560,6560,6560,6560,67
|
|
20250321,130600,1071187105,6560,6560,6560,6560,0
|
|
20250321,130500,1071187105,6560,6560,6560,6560,0
|
|
20250321,130400,1071187105,6560,6560,6560,6560,0
|
|
20250321,130300,1071187105,6560,6560,6560,6560,0
|
|
20250321,130200,1071187105,6560,6560,6560,6560,279
|
|
20250321,130100,1069356865,6560,6570,6570,6560,124
|
|
20250321,130000,1068542665,6560,6560,6560,6560,56
|
|
20250321,125900,1068175305,6560,6560,6560,6560,80
|
|
20250321,125800,1067650505,6560,6560,6560,6560,166
|
|
20250321,125700,1066561545,6560,6560,6560,6560,308
|
|
20250321,125600,1064541065,6560,6560,6560,6560,303
|
|
20250321,125500,1062553385,6560,6560,6560,6560,1
|
|
20250321,125400,1062546825,6560,6560,6560,6560,0
|
|
20250321,125300,1062546825,6560,6560,6560,6560,1
|
|
20250321,125200,1062540265,6560,6560,6560,6560,2
|
|
20250321,125100,1062527145,6570,6570,6570,6570,10
|
|
20250321,125000,1062461445,6560,6560,6560,6560,3
|
|
20250321,124900,1062441765,6560,6560,6560,6560,0
|
|
20250321,124800,1062441765,6560,6560,6560,6560,660
|
|
20250321,124700,1058112165,6550,6560,6560,6550,275
|
|
20250321,124600,1056308455,6560,6550,6560,6550,86
|
|
20250321,124500,1055745145,6550,6550,6550,6550,0
|
|
20250321,124400,1055745145,6550,6550,6550,6550,17
|
|
20250321,124300,1055633795,6550,6550,6550,6550,69
|
|
20250321,124200,1055181845,6560,6550,6560,6550,8
|
|
20250321,124100,1055129405,6550,6550,6550,6550,2
|
|
20250321,124000,1055116305,6550,6550,6550,6550,3
|
|
20250321,123900,1055096655,6550,6550,6550,6550,0
|
|
20250321,123800,1055096655,6550,6550,6550,6550,0
|
|
20250321,123700,1055096655,6550,6550,6550,6550,102
|
|
20250321,123600,1054428555,6560,6560,6560,6560,0
|
|
20250321,123500,1054428555,6560,6560,6560,6560,0
|
|
20250321,123400,1054428555,6560,6560,6560,6560,0
|
|
20250321,123300,1054428555,6560,6550,6560,6550,248
|
|
20250321,123200,1052802655,6560,6560,6560,6560,1
|
|
20250321,123100,1052796095,6550,6550,6550,6550,1
|
|
20250321,123000,1052789545,6550,6540,6550,6540,2862
|
|
20250321,122900,1034065605,6540,6550,6550,6540,11
|
|
20250321,122800,1033993575,6550,6550,6550,6550,0
|
|
20250321,122700,1033993575,6550,6550,6550,6550,0
|
|
20250321,122600,1033993575,6550,6550,6550,6550,2
|
|
20250321,122500,1033980475,6550,6550,6550,6550,1
|
|
20250321,122400,1033973925,6550,6550,6550,6550,128
|
|
20250321,122300,1033135525,6550,6550,6550,6550,101
|
|
20250321,122200,1032473975,6550,6550,6550,6550,93
|
|
20250321,122100,1031864825,6550,6550,6550,6550,0
|
|
20250321,122000,1031864825,6550,6550,6550,6550,0
|
|
20250321,121900,1031864825,6550,6550,6550,6550,462
|
|
20250321,121800,1028838725,6540,6550,6550,6540,196
|
|
20250321,121700,1027554935,6550,6550,6555,6550,165
|
|
20250321,121600,1026473935,6550,6550,6550,6550,130
|
|
20250321,121500,1025622435,6550,6550,6550,6550,806
|
|
20250321,121400,1020343135,6550,6550,6560,6550,138
|
|
20250321,121300,1019438235,6560,6560,6560,6560,55
|
|
20250321,121200,1019077435,6550,6550,6550,6550,61
|
|
20250321,121100,1018677885,6550,6550,6550,6550,2
|
|
20250321,121000,1018664785,6560,6560,6560,6560,833
|
|
20250321,120900,1013200305,6560,6560,6560,6560,56
|
|
20250321,120800,1012832945,6560,6560,6560,6560,38
|
|
20250321,120700,1012583665,6560,6570,6570,6560,340
|
|
20250321,120600,1010349885,6570,6580,6580,6570,39
|
|
20250321,120500,1010093645,6580,6580,6580,6580,1
|
|
20250321,120400,1010087065,6580,6580,6580,6580,192
|
|
20250321,120300,1008823705,6570,6570,6570,6570,2
|
|
20250321,120200,1008810565,6580,6580,6580,6580,10
|
|
20250321,120100,1008744765,6580,6570,6580,6570,143
|
|
20250321,120000,1007804935,6570,6570,6570,6570,699
|
|
20250321,115900,1003212505,6560,6560,6560,6560,2
|
|
20250321,115800,1003199385,6560,6560,6560,6560,0
|
|
20250321,115700,1003199385,6560,6560,6560,6560,0
|
|
20250321,115600,1003199385,6560,6560,6560,6560,2
|
|
20250321,115500,1003186265,6570,6560,6570,6560,5
|
|
20250321,115400,1003153425,6560,6560,6560,6560,353
|
|
20250321,115300,1000837745,6550,6550,6550,6550,62
|
|
20250321,115200,1000431645,6550,6550,6550,6550,1002
|
|
20250321,115100,993868545,6550,6550,6550,6550,59
|
|
20250321,115000,993482095,6550,6550,6550,6550,33
|
|
20250321,114900,993265945,6550,6560,6560,6550,4
|
|
20250321,114800,993239715,6550,6550,6550,6550,54
|
|
20250321,114700,992886015,6550,6560,6560,6550,7
|
|
20250321,114600,992840105,6550,6550,6550,6550,103
|
|
20250321,114500,992165455,6550,6550,6550,6550,0
|
|
20250321,114400,992165455,6550,6560,6560,6550,7
|
|
20250321,114300,992119555,6560,6550,6560,6550,600
|
|
20250321,114200,988186975,6540,6540,6540,6540,0
|
|
20250321,114100,988186975,6540,6540,6540,6540,2
|
|
20250321,114000,988173895,6540,6540,6540,6540,253
|
|
20250321,113900,986519275,6530,6530,6530,6530,0
|
|
20250321,113800,986519275,6530,6530,6530,6530,0
|
|
20250321,113700,986519275,6530,6530,6530,6530,2
|
|
20250321,113600,986506215,6530,6540,6540,6530,13
|
|
20250321,113500,986421315,6520,6530,6530,6520,525
|
|
20250321,113400,982996565,6520,6520,6520,6520,66
|
|
20250321,113300,982566245,6520,6535,6535,6510,815
|
|
20250321,113200,977245340,6540,6530,6540,6530,7
|
|
20250321,113100,977199570,6530,6530,6530,6530,41
|
|
20250321,113000,976931840,6530,6530,6530,6530,0
|
|
20250321,112900,976931840,6530,6530,6530,6530,2
|
|
20250321,112800,976918780,6530,6530,6530,6530,0
|
|
20250321,112700,976918780,6530,6530,6530,6530,0
|
|
20250321,112600,976918780,6530,6510,6530,6500,7588
|
|
20250321,112500,927468500,6510,6510,6510,6510,36
|
|
20250321,112400,927234140,6520,6520,6520,6520,0
|
|
20250321,112300,927234140,6520,6510,6520,6510,402
|
|
20250321,112200,924617100,6520,6520,6530,6520,124
|
|
20250321,112100,923808610,6520,6520,6520,6520,180
|
|
20250321,112000,922635010,6520,6520,6520,6520,60
|
|
20250321,111900,922243810,6520,6520,6520,6520,88
|
|
20250321,111800,921670050,6530,6520,6530,6520,7
|
|
20250321,111700,921624360,6520,6520,6520,6520,0
|
|
20250321,111600,921624360,6520,6520,6530,6520,146
|
|
20250321,111500,920672370,6520,6520,6520,6520,54
|
|
20250321,111400,920320290,6520,6520,6520,6520,2
|
|
20250321,111300,920307250,6520,6520,6520,6520,143
|
|
20250321,111200,919374890,6520,6520,6520,6520,150
|
|
20250321,111100,918396890,6520,6520,6520,6520,57
|
|
20250321,111000,918025250,6520,6520,6520,6520,377
|
|
20250321,110900,915567210,6530,6530,6530,6530,0
|
|
20250321,110800,915567210,6530,6530,6530,6530,12
|
|
20250321,110700,915488850,6530,6510,6530,6510,423
|
|
20250321,110600,912730900,6510,6510,6510,6510,109
|
|
20250321,110500,912021310,6510,6510,6510,6510,574
|
|
20250321,110400,908284570,6510,6520,6520,6510,58
|
|
20250321,110300,907906690,6520,6520,6520,6520,54
|
|
20250321,110200,907554610,6530,6530,6530,6530,0
|
|
20250321,110100,907554610,6530,6520,6530,6520,730
|
|
20250321,110000,902795000,6520,6520,6530,6520,399
|
|
20250321,105900,900191250,6520,6520,6520,6520,15
|
|
20250321,105800,900093450,6520,6540,6540,6520,559
|
|
20250321,105700,896448550,6550,6540,6550,6540,19
|
|
20250321,105600,896324120,6550,6550,6555,6550,22
|
|
20250321,105500,896179930,6550,6540,6550,6540,881
|
|
20250321,105400,890414970,6530,6510,6530,6510,299
|
|
20250321,105300,888462520,6530,6510,6530,6510,803
|
|
20250321,105200,883226960,6520,6510,6520,6510,461
|
|
20250321,105100,880221930,6510,6510,6510,6510,31
|
|
20250321,105000,880020120,6510,6520,6520,6510,42
|
|
20250321,104900,879746500,6510,6505,6510,6500,243
|
|
20250321,104800,878165170,6505,6500,6505,6500,169
|
|
20250321,104700,877066665,6495,6490,6495,6490,517
|
|
20250321,104600,873711250,6490,6510,6510,6490,6793
|
|
20250321,104500,829624650,6490,6515,6515,6490,1504
|
|
20250321,104400,819826945,6515,6500,6515,6500,321
|
|
20250321,104300,817737660,6510,6500,6510,6500,1502
|
|
20250321,104200,807961940,6500,6500,6500,6490,424
|
|
20250321,104100,805208925,6500,6500,6500,6500,400
|
|
20250321,104000,802608925,6490,6500,6500,6490,7
|
|
20250321,103900,802563445,6500,6500,6505,6500,99
|
|
20250321,103800,801919665,6500,6510,6510,6500,1112
|
|
20250321,103700,794691565,6510,6510,6510,6500,36
|
|
20250321,103600,794457545,6510,6510,6510,6510,2
|
|
20250321,103500,794444525,6510,6510,6510,6510,72
|
|
20250321,103400,793975805,6510,6500,6510,6500,50
|
|
20250321,103300,793650795,6500,6510,6510,6500,496
|
|
20250321,103200,790426645,6510,6510,6510,6510,2
|
|
20250321,103100,790413625,6510,6510,6510,6510,1
|
|
20250321,103000,790407115,6510,6510,6510,6510,5
|
|
20250321,102900,790374565,6510,6510,6510,6500,72
|
|
20250321,102800,789905865,6510,6490,6510,6490,281
|
|
20250321,102700,788079755,6500,6490,6500,6490,6
|
|
20250321,102600,788040795,6490,6500,6500,6490,1543
|
|
20250321,102500,778012235,6500,6500,6510,6500,45
|
|
20250321,102400,777719675,6500,6500,6500,6500,0
|
|
20250321,102300,777719675,6500,6500,6500,6500,57
|
|
20250321,102200,777349175,6510,6520,6520,6510,148
|
|
20250321,102100,776385665,6510,6510,6510,6510,367
|
|
20250321,102000,773996495,6500,6500,6510,6500,142
|
|
20250321,101900,773073465,6500,6510,6510,6500,259
|
|
20250321,101800,771389955,6500,6510,6510,6500,1498
|
|
20250321,101700,761650075,6520,6520,6520,6520,0
|
|
20250321,101600,761650075,6520,6520,6520,6520,50
|
|
20250321,101500,761324075,6520,6520,6520,6520,1
|
|
20250321,101400,761317555,6490,6500,6510,6490,1060
|
|
20250321,101300,754433655,6530,6510,6530,6510,3800
|
|
20250321,101200,729634955,6500,6500,6500,6490,412
|
|
20250321,101100,726957405,6500,6500,6500,6500,77
|
|
20250321,101000,726456905,6500,6500,6500,6490,278
|
|
20250321,100900,724650495,6500,6500,6500,6490,65
|
|
20250321,100800,724228535,6500,6500,6500,6490,897
|
|
20250321,100700,718406965,6500,6500,6500,6490,103
|
|
20250321,100600,717737485,6490,6500,6500,6490,3379
|
|
20250321,100500,695802935,6500,6500,6500,6500,279
|
|
20250321,100400,693989435,6500,6500,6500,6490,400
|
|
20250321,100300,691389735,6490,6490,6490,6490,8
|
|
20250321,100200,691337815,6500,6490,6500,6490,213
|
|
20250321,100100,689954315,6500,6500,6505,6500,660
|
|
20250321,100000,685664310,6500,6490,6500,6490,2017
|
|
20250321,095900,672573810,6490,6480,6490,6480,335
|
|
20250321,095800,670402180,6480,6490,6490,6480,753
|
|
20250321,095700,665521710,6490,6480,6490,6480,292
|
|
20250321,095600,663626780,6500,6490,6500,6480,32
|
|
20250321,095500,663418810,6490,6490,6500,6490,86
|
|
20250321,095400,662860580,6490,6490,6490,6490,509
|
|
20250321,095300,659557170,6490,6490,6490,6490,1
|
|
20250321,095200,659550680,6500,6500,6500,6490,2403
|
|
20250321,095100,643954370,6500,6500,6500,6500,105
|
|
20250321,095000,643271870,6500,6500,6500,6500,830
|
|
20250321,094900,637876870,6500,6500,6500,6500,480
|
|
20250321,094800,634756870,6500,6510,6510,6500,6
|
|
20250321,094700,634717830,6500,6510,6510,6500,210
|
|
20250321,094600,633351560,6500,6500,6500,6500,303
|
|
20250321,094500,631382060,6500,6500,6510,6500,1589
|
|
20250321,094400,621053395,6510,6500,6510,6500,1044
|
|
20250321,094300,614267275,6500,6510,6510,6500,130
|
|
20250321,094200,613422075,6510,6520,6520,6510,241
|
|
20250321,094100,611853155,6520,6510,6520,6510,313
|
|
20250321,094000,609814970,6500,6500,6510,6500,82
|
|
20250321,093900,609281870,6490,6490,6510,6490,718
|
|
20250321,093800,604617150,6490,6510,6520,6490,6055
|
|
20250321,093700,565272920,6520,6560,6560,6500,11289
|
|
20250321,093600,491494480,6570,6570,6570,6550,859
|
|
20250321,093500,485867730,6570,6570,6570,6550,260
|
|
20250321,093400,484162370,6570,6550,6570,6540,583
|
|
20250321,093300,480341140,6540,6540,6550,6540,217
|
|
20250321,093200,478921890,6530,6550,6550,6530,2067
|
|
20250321,093100,465409310,6550,6580,6580,6540,9374
|
|
20250321,093000,403984370,6570,6570,6580,6570,1697
|
|
20250321,092900,392835030,6580,6570,6580,6560,614
|
|
20250321,092800,388801360,6570,6580,6580,6570,377
|
|
20250321,092700,386321600,6570,6580,6580,6570,560
|
|
20250321,092600,382641900,6570,6570,6570,6570,175
|
|
20250321,092500,381492150,6580,6570,6580,6570,171
|
|
20250321,092400,380368580,6570,6580,6580,6570,157
|
|
20250321,092300,379336510,6580,6590,6590,6580,1947
|
|
20250321,092200,366525240,6580,6580,6590,6580,2515
|
|
20250321,092100,349976400,6590,6590,6600,6590,160
|
|
20250321,092000,348921990,6590,6590,6590,6590,562
|
|
20250321,091900,345218410,6580,6580,6590,6580,981
|
|
20250321,091800,338763330,6580,6580,6580,6570,749
|
|
20250321,091700,333835170,6570,6580,6590,6570,1343
|
|
20250321,091600,325005080,6580,6600,6600,6580,8305
|
|
20250321,091500,270352950,6610,6600,6610,6590,3294
|
|
20250321,091400,248640920,6600,6590,6600,6590,1048
|
|
20250321,091300,241732730,6590,6610,6610,6590,715
|
|
20250321,091200,237017290,6610,6600,6615,6600,1804
|
|
20250321,091100,225095350,6610,6600,6610,6590,288
|
|
20250321,091000,223195920,6600,6590,6600,6590,581
|
|
20250321,090900,219363100,6590,6590,6600,6590,223
|
|
20250321,090800,217891750,6590,6600,6610,6550,8319
|
|
20250321,090700,163050690,6610,6630,6630,6610,4191
|
|
20250321,090600,135300050,6640,6640,6650,6640,1440
|
|
20250321,090500,125736310,6650,6660,6710,6640,2135
|
|
20250321,090400,111531490,6660,6690,6770,6660,3041
|
|
20250321,090300,91220780,6660,6700,6710,6660,6970
|
|
20250321,090200,44756420,6690,6660,6690,6660,529
|
|
20250321,090100,41224430,6660,6720,6720,6660,4139
|
|
20250321,090000,13522320,6730,6750,6810,6730,2004
|