574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,183100,180767457,3635,3635,3635,3635,214
|
|
20250321,183000,180767457,3635,3635,3635,3635,0
|
|
20250321,182900,180767457,3635,3635,3635,3635,0
|
|
20250321,182800,180767457,3635,3635,3635,3635,0
|
|
20250321,182700,180767457,3635,3635,3635,3635,0
|
|
20250321,182600,180767457,3635,3635,3635,3635,0
|
|
20250321,182500,180767457,3635,3635,3635,3635,0
|
|
20250321,182400,180767457,3635,3635,3635,3635,0
|
|
20250321,182300,180767457,3635,3635,3635,3635,0
|
|
20250321,182200,180767457,3635,3635,3635,3635,0
|
|
20250321,182100,180767457,3635,3635,3635,3635,0
|
|
20250321,182000,180767457,3635,3635,3635,3635,0
|
|
20250321,181900,180767457,3635,3635,3635,3635,0
|
|
20250321,181800,180767457,3635,3635,3635,3635,0
|
|
20250321,181700,180767457,3635,3635,3635,3635,0
|
|
20250321,181600,180767457,3635,3635,3635,3635,0
|
|
20250321,181500,180767457,3635,3635,3635,3635,0
|
|
20250321,181400,180767457,3635,3635,3635,3635,0
|
|
20250321,181300,180767457,3635,3635,3635,3635,0
|
|
20250321,181200,180767457,3635,3635,3635,3635,0
|
|
20250321,181100,180767457,3635,3635,3635,3635,0
|
|
20250321,181000,180767457,3635,3635,3635,3635,0
|
|
20250321,180900,180767457,3635,3635,3635,3635,0
|
|
20250321,180800,180767457,3635,3635,3635,3635,0
|
|
20250321,180700,180767457,3635,3635,3635,3635,0
|
|
20250321,180600,180767457,3635,3635,3635,3635,0
|
|
20250321,180500,180767457,3635,3635,3635,3635,0
|
|
20250321,180400,180767457,3635,3635,3635,3635,0
|
|
20250321,180300,180767457,3635,3635,3635,3635,0
|
|
20250321,180200,180767457,3635,3635,3635,3635,0
|
|
20250321,180100,180767457,3635,3635,3635,3635,214
|
|
20250321,180000,180767457,3635,3635,3635,3635,0
|
|
20250321,175900,180767457,3635,3635,3635,3635,0
|
|
20250321,175800,180767457,3635,3635,3635,3635,0
|
|
20250321,175700,180767457,3635,3635,3635,3635,0
|
|
20250321,175600,180767457,3635,3635,3635,3635,0
|
|
20250321,175500,180767457,3635,3635,3635,3635,0
|
|
20250321,175400,180767457,3635,3635,3635,3635,0
|
|
20250321,175300,180767457,3635,3635,3635,3635,0
|
|
20250321,175200,180767457,3635,3635,3635,3635,0
|
|
20250321,175100,180767457,3635,3635,3635,3635,0
|
|
20250321,175000,180767457,3635,3635,3635,3635,0
|
|
20250321,174900,180767457,3635,3635,3635,3635,0
|
|
20250321,174800,180767457,3635,3635,3635,3635,0
|
|
20250321,174700,180767457,3635,3635,3635,3635,0
|
|
20250321,174600,180767457,3635,3635,3635,3635,0
|
|
20250321,174500,180767457,3635,3635,3635,3635,0
|
|
20250321,174400,180767457,3635,3635,3635,3635,0
|
|
20250321,174300,180767457,3635,3635,3635,3635,0
|
|
20250321,174200,180767457,3635,3635,3635,3635,0
|
|
20250321,174100,180767457,3635,3635,3635,3635,0
|
|
20250321,174000,180767457,3635,3635,3635,3635,0
|
|
20250321,173900,180767457,3635,3635,3635,3635,0
|
|
20250321,173800,180767457,3635,3635,3635,3635,0
|
|
20250321,173700,180767457,3635,3635,3635,3635,0
|
|
20250321,173600,180767457,3635,3635,3635,3635,0
|
|
20250321,173500,180767457,3635,3635,3635,3635,0
|
|
20250321,173400,180767457,3635,3635,3635,3635,0
|
|
20250321,173300,180767457,3635,3635,3635,3635,0
|
|
20250321,173200,180767457,3635,3635,3635,3635,0
|
|
20250321,173100,180767457,3635,3635,3635,3635,214
|
|
20250321,173000,180767457,3635,3635,3635,3635,0
|
|
20250321,172900,180767457,3635,3635,3635,3635,0
|
|
20250321,172800,180767457,3635,3635,3635,3635,0
|
|
20250321,172700,180767457,3635,3635,3635,3635,0
|
|
20250321,172600,180767457,3635,3635,3635,3635,0
|
|
20250321,172500,180767457,3635,3635,3635,3635,0
|
|
20250321,172400,180767457,3635,3635,3635,3635,0
|
|
20250321,172300,180767457,3635,3635,3635,3635,0
|
|
20250321,172200,180767457,3635,3635,3635,3635,0
|
|
20250321,172100,180767457,3635,3635,3635,3635,0
|
|
20250321,172000,180767457,3635,3635,3635,3635,0
|
|
20250321,171900,180767457,3635,3635,3635,3635,0
|
|
20250321,171800,180767457,3635,3635,3635,3635,0
|
|
20250321,171700,180767457,3635,3635,3635,3635,0
|
|
20250321,171600,180767457,3635,3635,3635,3635,0
|
|
20250321,171500,180767457,3635,3635,3635,3635,0
|
|
20250321,171400,180767457,3635,3635,3635,3635,0
|
|
20250321,171300,180767457,3635,3635,3635,3635,0
|
|
20250321,171200,180767457,3635,3635,3635,3635,0
|
|
20250321,171100,180767457,3635,3635,3635,3635,0
|
|
20250321,171000,180767457,3635,3635,3635,3635,0
|
|
20250321,170900,180767457,3635,3635,3635,3635,0
|
|
20250321,170800,180767457,3635,3635,3635,3635,0
|
|
20250321,170700,180767457,3635,3635,3635,3635,0
|
|
20250321,170600,180767457,3635,3635,3635,3635,0
|
|
20250321,170500,180767457,3635,3635,3635,3635,0
|
|
20250321,170400,180767457,3635,3635,3635,3635,0
|
|
20250321,170300,180767457,3635,3635,3635,3635,0
|
|
20250321,170200,180767457,3635,3635,3635,3635,0
|
|
20250321,170100,180767457,3635,3635,3635,3635,214
|
|
20250321,170000,180767457,3635,3635,3635,3635,0
|
|
20250321,165900,180767457,3635,3635,3635,3635,0
|
|
20250321,165800,180767457,3635,3635,3635,3635,0
|
|
20250321,165700,180767457,3635,3635,3635,3635,0
|
|
20250321,165600,180767457,3635,3635,3635,3635,0
|
|
20250321,165500,180767457,3635,3635,3635,3635,0
|
|
20250321,165400,180767457,3635,3635,3635,3635,0
|
|
20250321,165300,180767457,3635,3635,3635,3635,0
|
|
20250321,165200,180767457,3635,3635,3635,3635,0
|
|
20250321,165100,180767457,3635,3635,3635,3635,0
|
|
20250321,165000,180767457,3635,3635,3635,3635,0
|
|
20250321,164900,180767457,3635,3635,3635,3635,0
|
|
20250321,164800,180767457,3635,3635,3635,3635,0
|
|
20250321,164700,180767457,3635,3635,3635,3635,0
|
|
20250321,164600,180767457,3635,3635,3635,3635,0
|
|
20250321,164500,180767457,3635,3635,3635,3635,0
|
|
20250321,164400,180767457,3635,3635,3635,3635,0
|
|
20250321,164300,180767457,3635,3635,3635,3635,0
|
|
20250321,164200,180767457,3635,3635,3635,3635,0
|
|
20250321,164100,180767457,3635,3635,3635,3635,0
|
|
20250321,164000,180767457,3635,3635,3635,3635,0
|
|
20250321,163900,180767457,3635,3635,3635,3635,0
|
|
20250321,163800,180767457,3635,3635,3635,3635,0
|
|
20250321,163700,180767457,3635,3635,3635,3635,0
|
|
20250321,163600,180767457,3635,3635,3635,3635,0
|
|
20250321,163500,180767457,3635,3635,3635,3635,0
|
|
20250321,163400,180767457,3635,3635,3635,3635,0
|
|
20250321,163300,180767457,3635,3635,3635,3635,0
|
|
20250321,163200,180767457,3635,3635,3635,3635,0
|
|
20250321,163100,180767457,3635,3635,3635,3635,214
|
|
20250321,163000,180767457,3635,3635,3635,3635,0
|
|
20250321,162900,180767457,3635,3635,3635,3635,0
|
|
20250321,162800,180767457,3635,3635,3635,3635,0
|
|
20250321,162700,180767457,3635,3635,3635,3635,0
|
|
20250321,162600,180767457,3635,3635,3635,3635,0
|
|
20250321,162500,180767457,3635,3635,3635,3635,0
|
|
20250321,162400,180767457,3635,3635,3635,3635,0
|
|
20250321,162300,180767457,3635,3635,3635,3635,0
|
|
20250321,162200,180767457,3635,3635,3635,3635,0
|
|
20250321,162100,180767457,3635,3635,3635,3635,0
|
|
20250321,162000,180767457,3635,3635,3635,3635,0
|
|
20250321,161900,180767457,3635,3635,3635,3635,0
|
|
20250321,161800,180767457,3635,3635,3635,3635,0
|
|
20250321,161700,180767457,3635,3635,3635,3635,0
|
|
20250321,161600,180767457,3635,3635,3635,3635,0
|
|
20250321,161500,180767457,3635,3635,3635,3635,0
|
|
20250321,161400,180767457,3635,3635,3635,3635,0
|
|
20250321,161300,180767457,3635,3635,3635,3635,0
|
|
20250321,161200,180767457,3635,3635,3635,3635,0
|
|
20250321,161100,180767457,3635,3635,3635,3635,0
|
|
20250321,161000,180767457,3635,3635,3635,3635,0
|
|
20250321,160900,180767457,3635,3635,3635,3635,0
|
|
20250321,160800,180767457,3635,3635,3635,3635,0
|
|
20250321,160700,180767457,3635,3635,3635,3635,0
|
|
20250321,160600,180767457,3635,3635,3635,3635,0
|
|
20250321,160500,180767457,3635,3635,3635,3635,0
|
|
20250321,160400,180767457,3635,3635,3635,3635,0
|
|
20250321,160300,180767457,3635,3635,3635,3635,0
|
|
20250321,160200,180767457,3635,3635,3635,3635,0
|
|
20250321,160100,180767457,3635,3635,3635,3635,214
|
|
20250321,160000,180767457,3635,3635,3635,3635,0
|
|
20250321,155900,180767457,3635,3635,3635,3635,0
|
|
20250321,155800,180767457,3635,3635,3635,3635,0
|
|
20250321,155700,180767457,3635,3635,3635,3635,0
|
|
20250321,155600,180767457,3635,3635,3635,3635,0
|
|
20250321,155500,180767457,3635,3635,3635,3635,0
|
|
20250321,155400,180767457,3635,3635,3635,3635,0
|
|
20250321,155300,180767457,3635,3635,3635,3635,0
|
|
20250321,155200,180767457,3635,3635,3635,3635,0
|
|
20250321,155100,180767457,3635,3635,3635,3635,0
|
|
20250321,155000,180767457,3635,3635,3635,3635,0
|
|
20250321,154900,180767457,3635,3635,3635,3635,0
|
|
20250321,154800,180767457,3635,3635,3635,3635,0
|
|
20250321,154700,180767457,3635,3635,3635,3635,0
|
|
20250321,154600,180767457,3635,3635,3635,3635,0
|
|
20250321,154500,180767457,3635,3635,3635,3635,0
|
|
20250321,154400,180767457,3635,3635,3635,3635,0
|
|
20250321,154300,180767457,3635,3635,3635,3635,0
|
|
20250321,154200,180767457,3635,3635,3635,3635,0
|
|
20250321,154100,180767457,3635,3635,3635,3635,0
|
|
20250321,154000,180767457,3635,3635,3635,3635,0
|
|
20250321,153900,180767457,3635,3635,3635,3635,0
|
|
20250321,153800,180767457,3635,3635,3635,3635,0
|
|
20250321,153700,180767457,3635,3635,3635,3635,0
|
|
20250321,153600,180767457,3635,3635,3635,3635,0
|
|
20250321,153500,180767457,3635,3635,3635,3635,0
|
|
20250321,153400,180767457,3635,3635,3635,3635,0
|
|
20250321,153300,180767457,3635,3635,3635,3635,0
|
|
20250321,153200,180767457,3635,3635,3635,3635,0
|
|
20250321,153100,180767457,3635,3635,3635,3635,214
|
|
20250321,153000,180767457,3635,3635,3635,3635,214
|
|
20250321,152900,179989567,3650,3650,3650,3650,0
|
|
20250321,152800,179989567,3650,3650,3650,3650,0
|
|
20250321,152700,179989567,3650,3650,3650,3650,0
|
|
20250321,152600,179989567,3650,3650,3650,3650,0
|
|
20250321,152500,179989567,3650,3650,3650,3650,0
|
|
20250321,152400,179989567,3650,3650,3650,3650,0
|
|
20250321,152300,179989567,3650,3650,3650,3650,0
|
|
20250321,152200,179989567,3650,3650,3650,3650,0
|
|
20250321,152100,179989567,3650,3650,3650,3650,0
|
|
20250321,152000,179989567,3650,3650,3650,3650,0
|
|
20250321,151900,179989567,3650,3640,3650,3640,49
|
|
20250321,151800,179811197,3640,3640,3640,3640,0
|
|
20250321,151700,179811197,3640,3640,3640,3640,2
|
|
20250321,151600,179803917,3640,3635,3640,3635,78
|
|
20250321,151500,179520382,3640,3640,3640,3640,164
|
|
20250321,151400,178923422,3640,3640,3640,3640,100
|
|
20250321,151300,178559422,3650,3635,3650,3630,302
|
|
20250321,151200,177461067,3650,3650,3650,3650,101
|
|
20250321,151100,177092417,3650,3650,3650,3650,1
|
|
20250321,151000,177088767,3650,3640,3650,3640,3435
|
|
20250321,150900,164570352,3630,3625,3630,3625,2276
|
|
20250321,150800,156313812,3620,3620,3620,3620,837
|
|
20250321,150700,153283872,3620,3620,3620,3620,7
|
|
20250321,150600,153258532,3620,3620,3620,3620,1656
|
|
20250321,150500,147263812,3620,3620,3620,3620,200
|
|
20250321,150400,146539812,3620,3620,3620,3620,686
|
|
20250321,150300,144056492,3625,3625,3625,3625,116
|
|
20250321,150200,143635992,3625,3625,3625,3625,102
|
|
20250321,150100,143266242,3625,3620,3625,3620,102
|
|
20250321,150000,142896992,3625,3625,3625,3625,1
|
|
20250321,145900,142893367,3620,3620,3620,3620,3
|
|
20250321,145800,142882507,3620,3620,3620,3620,0
|
|
20250321,145700,142882507,3620,3620,3620,3620,28
|
|
20250321,145600,142781147,3625,3625,3625,3625,0
|
|
20250321,145500,142781147,3625,3625,3625,3625,0
|
|
20250321,145400,142781147,3625,3625,3625,3625,0
|
|
20250321,145300,142781147,3625,3625,3625,3625,175
|
|
20250321,145200,142146772,3625,3625,3625,3625,25
|
|
20250321,145100,142056147,3625,3625,3625,3625,1
|
|
20250321,145000,142052522,3620,3620,3620,3620,3
|
|
20250321,144900,142041662,3620,3620,3620,3620,2
|
|
20250321,144800,142034422,3620,3620,3620,3620,0
|
|
20250321,144700,142034422,3620,3625,3625,3620,94
|
|
20250321,144600,141693677,3625,3620,3625,3620,2
|
|
20250321,144500,141686432,3620,3620,3620,3620,1
|
|
20250321,144400,141682812,3625,3625,3625,3625,1
|
|
20250321,144300,141679187,3620,3620,3620,3620,2
|
|
20250321,144200,141671947,3620,3620,3620,3620,2
|
|
20250321,144100,141664707,3620,3620,3620,3620,1
|
|
20250321,144000,141661087,3620,3620,3620,3620,1
|
|
20250321,143900,141657467,3620,3620,3620,3620,0
|
|
20250321,143800,141657467,3620,3620,3620,3620,1
|
|
20250321,143700,141653847,3620,3620,3620,3620,102
|
|
20250321,143600,141284607,3620,3625,3625,3620,12
|
|
20250321,143500,141241117,3620,3620,3620,3620,0
|
|
20250321,143400,141241117,3620,3620,3620,3620,2
|
|
20250321,143300,141233877,3620,3620,3620,3620,0
|
|
20250321,143200,141233877,3620,3620,3620,3620,1
|
|
20250321,143100,141230257,3620,3620,3620,3620,1
|
|
20250321,143000,141226637,3620,3620,3620,3620,8
|
|
20250321,142900,141197677,3620,3620,3620,3620,6
|
|
20250321,142800,141175957,3620,3620,3625,3620,18
|
|
20250321,142700,141110772,3620,3620,3620,3620,13
|
|
20250321,142600,141063712,3620,3625,3625,3620,114
|
|
20250321,142500,140650997,3620,3620,3625,3620,237
|
|
20250321,142400,139793002,3625,3620,3625,3620,17
|
|
20250321,142300,139731442,3625,3625,3625,3620,10
|
|
20250321,142200,139695232,3620,3620,3622,3620,14
|
|
20250321,142100,139644550,3620,3622,3622,3620,14
|
|
20250321,142000,139593866,3620,3622,3622,3620,12
|
|
20250321,141900,139550422,3620,3620,3620,3620,7
|
|
20250321,141800,139525082,3620,3625,3625,3620,638
|
|
20250321,141700,137212362,3625,3625,3625,3625,12
|
|
20250321,141600,137168862,3625,3625,3625,3625,6
|
|
20250321,141500,137147112,3625,3625,3625,3625,12
|
|
20250321,141400,137103612,3625,3625,3625,3625,12
|
|
20250321,141300,137060112,3625,3625,3625,3625,6
|
|
20250321,141200,137038362,3625,3625,3625,3625,12
|
|
20250321,141100,136994862,3625,3625,3625,3625,12
|
|
20250321,141000,136951362,3625,3625,3630,3625,17
|
|
20250321,140900,136889712,3625,3625,3625,3625,6
|
|
20250321,140800,136867962,3625,3630,3630,3625,28
|
|
20250321,140700,136766457,3625,3625,3630,3625,13
|
|
20250321,140600,136719327,3625,3625,3625,3625,7
|
|
20250321,140500,136693952,3625,3625,3625,3625,12
|
|
20250321,140400,136650452,3625,3625,3625,3625,12
|
|
20250321,140300,136606952,3625,3625,3625,3625,6
|
|
20250321,140200,136585202,3625,3625,3625,3625,12
|
|
20250321,140100,136541702,3625,3625,3625,3625,12
|
|
20250321,140000,136498202,3625,3625,3625,3625,12
|
|
20250321,135900,136454702,3625,3625,3625,3625,6
|
|
20250321,135800,136432952,3630,3620,3630,3620,22
|
|
20250321,135700,136353212,3630,3620,3630,3620,22
|
|
20250321,135600,136273472,3630,3620,3630,3620,11
|
|
20250321,135500,136233602,3630,3630,3630,3620,32
|
|
20250321,135400,136117562,3630,3620,3630,3620,22
|
|
20250321,135300,136037822,3630,3630,3630,3620,16
|
|
20250321,135200,135979802,3620,3620,3630,3620,17
|
|
20250321,135100,135918212,3630,3620,3630,3620,453
|
|
20250321,135000,134276097,3625,3625,3625,3620,915
|
|
20250321,134900,130959282,3625,3625,3625,3620,21
|
|
20250321,134800,130883187,3625,3620,3625,3620,22
|
|
20250321,134700,130803497,3625,3620,3625,3620,22
|
|
20250321,134600,130723807,3620,3620,3620,3620,6
|
|
20250321,134500,130702087,3620,3620,3620,3620,12
|
|
20250321,134400,130658647,3620,3620,3620,3620,12
|
|
20250321,134300,130615207,3620,3620,3620,3620,6
|
|
20250321,134200,130593487,3620,3620,3620,3620,12
|
|
20250321,134100,130550047,3620,3620,3620,3620,12
|
|
20250321,134000,130506607,3620,3620,3620,3620,12
|
|
20250321,133900,130463167,3620,3620,3620,3620,6
|
|
20250321,133800,130441447,3620,3620,3620,3620,12
|
|
20250321,133700,130398007,3620,3620,3620,3620,12
|
|
20250321,133600,130354567,3625,3620,3625,3620,12
|
|
20250321,133500,130311097,3620,3620,3620,3620,12
|
|
20250321,133400,130267657,3620,3620,3620,3620,12
|
|
20250321,133300,130224217,3620,3620,3620,3620,6
|
|
20250321,133200,130202497,3620,3620,3620,3620,12
|
|
20250321,133100,130159057,3620,3620,3625,3620,66
|
|
20250321,133000,129919867,3620,3620,3625,3620,20
|
|
20250321,132900,129847427,3620,3620,3620,3620,6
|
|
20250321,132800,129825707,3620,3620,3620,3620,12
|
|
20250321,132700,129782267,3620,3615,3620,3615,13
|
|
20250321,132600,129735237,3615,3620,3620,3615,15
|
|
20250321,132500,129680967,3620,3620,3620,3620,12
|
|
20250321,132400,129637527,3620,3620,3620,3620,12
|
|
20250321,132300,129594087,3620,3625,3625,3620,7
|
|
20250321,132200,129568742,3620,3620,3625,3620,13
|
|
20250321,132100,129521677,3620,3620,3620,3620,12
|
|
20250321,132000,129478237,3620,3620,3620,3620,12
|
|
20250321,131900,129434797,3620,3620,3620,3620,6
|
|
20250321,131800,129413077,3620,3620,3620,3620,95
|
|
20250321,131700,129069177,3620,3620,3620,3620,79
|
|
20250321,131600,128783197,3620,3620,3620,3620,135
|
|
20250321,131500,128294497,3620,3620,3620,3620,112
|
|
20250321,131400,127889057,3620,3620,3620,3620,12
|
|
20250321,131300,127845617,3620,3620,3620,3620,6
|
|
20250321,131200,127823897,3620,3615,3620,3615,36
|
|
20250321,131100,127693607,3615,3615,3615,3615,12
|
|
20250321,131000,127650227,3615,3615,3615,3615,12
|
|
20250321,130900,127606847,3620,3620,3620,3620,2982
|
|
20250321,130800,116812007,3620,3620,3620,3620,12
|
|
20250321,130700,116768567,3620,3620,3620,3620,112
|
|
20250321,130600,116363127,3620,3625,3625,3620,61
|
|
20250321,130500,116142282,3620,3625,3625,3620,69
|
|
20250321,130400,115892467,3620,3620,3620,3620,62
|
|
20250321,130300,115668027,3625,3625,3625,3625,605
|
|
20250321,130200,113474902,3625,3625,3625,3625,12
|
|
20250321,130100,113431402,3625,3625,3625,3625,12
|
|
20250321,130000,113387902,3625,3625,3625,3625,12
|
|
20250321,125900,113344402,3625,3625,3625,3625,6
|
|
20250321,125800,113322652,3625,3625,3625,3625,13
|
|
20250321,125700,113275527,3625,3625,3625,3625,12
|
|
20250321,125600,113232027,3625,3620,3625,3620,27
|
|
20250321,125500,113134182,3620,3620,3620,3620,12
|
|
20250321,125400,113090742,3620,3620,3620,3620,12
|
|
20250321,125300,113047302,3620,3620,3620,3620,6
|
|
20250321,125200,113025582,3620,3620,3620,3620,22
|
|
20250321,125100,112945942,3620,3620,3620,3620,12
|
|
20250321,125000,112902502,3620,3620,3620,3620,12
|
|
20250321,124900,112859062,3620,3625,3625,3620,9
|
|
20250321,124800,112826467,3620,3620,3620,3620,62
|
|
20250321,124700,112602027,3625,3625,3625,3625,38
|
|
20250321,124600,112464277,3625,3625,3625,3625,6
|
|
20250321,124500,112442527,3625,3620,3625,3620,12
|
|
20250321,124400,112399057,3620,3620,3620,3620,12
|
|
20250321,124300,112355617,3620,3620,3620,3620,6
|
|
20250321,124200,112333897,3620,3630,3630,3620,15
|
|
20250321,124100,112279542,3620,3620,3620,3620,12
|
|
20250321,124000,112236102,3620,3620,3620,3620,12
|
|
20250321,123900,112192662,3620,3620,3620,3620,6
|
|
20250321,123800,112170942,3620,3620,3620,3620,12
|
|
20250321,123700,112127502,3620,3620,3620,3620,62
|
|
20250321,123600,111903062,3620,3620,3620,3620,6
|
|
20250321,123500,111881342,3620,3620,3620,3620,12
|
|
20250321,123400,111837902,3620,3620,3620,3620,12
|
|
20250321,123300,111794462,3620,3620,3620,3620,6
|
|
20250321,123200,111772742,3620,3620,3620,3620,12
|
|
20250321,123100,111729302,3620,3620,3620,3620,12
|
|
20250321,123000,111685862,3620,3620,3620,3620,12
|
|
20250321,122900,111642422,3620,3620,3620,3620,6
|
|
20250321,122800,111620702,3620,3620,3620,3620,12
|
|
20250321,122700,111577262,3620,3620,3620,3620,12
|
|
20250321,122600,111533822,3620,3620,3620,3620,6
|
|
20250321,122500,111512102,3620,3620,3620,3620,12
|
|
20250321,122400,111468662,3620,3620,3620,3620,12
|
|
20250321,122300,111425222,3620,3620,3620,3620,6
|
|
20250321,122200,111403502,3620,3620,3620,3620,12
|
|
20250321,122100,111360062,3625,3620,3625,3620,295
|
|
20250321,122000,110290747,3620,3620,3625,3620,139
|
|
20250321,121900,109786932,3625,3625,3625,3625,148
|
|
20250321,121800,109250432,3625,3625,3625,3625,12
|
|
20250321,121700,109206932,3625,3625,3625,3625,12
|
|
20250321,121600,109163432,3625,3625,3625,3625,6
|
|
20250321,121500,109141682,3625,3625,3625,3625,72
|
|
20250321,121400,108880682,3625,3625,3625,3625,12
|
|
20250321,121300,108837182,3625,3625,3625,3625,6
|
|
20250321,121200,108815432,3625,3620,3625,3620,12
|
|
20250321,121100,108771962,3620,3620,3620,3620,12
|
|
20250321,121000,108728522,3630,3620,3630,3620,14
|
|
20250321,120900,108677822,3620,3620,3620,3620,109
|
|
20250321,120800,108283242,3620,3620,3620,3620,12
|
|
20250321,120700,108239802,3620,3620,3620,3620,12
|
|
20250321,120600,108196362,3620,3620,3620,3620,6
|
|
20250321,120500,108174642,3620,3625,3625,3620,1544
|
|
20250321,120400,102577702,3620,3620,3625,3620,15
|
|
20250321,120300,102523387,3620,3620,3620,3620,6
|
|
20250321,120200,102501667,3620,3620,3620,3620,12
|
|
20250321,120100,102458227,3620,3620,3620,3620,12
|
|
20250321,120000,102414787,3620,3620,3625,3620,2465
|
|
20250321,115900,93479222,3620,3620,3620,3620,6
|
|
20250321,115800,93457502,3620,3620,3620,3620,12
|
|
20250321,115700,93414062,3620,3620,3620,3620,12
|
|
20250321,115600,93370622,3620,3620,3620,3620,6
|
|
20250321,115500,93348902,3620,3620,3620,3620,12
|
|
20250321,115400,93305462,3620,3620,3620,3620,12
|
|
20250321,115300,93262022,3620,3620,3620,3620,6
|
|
20250321,115200,93240302,3620,3620,3620,3620,12
|
|
20250321,115100,93196862,3620,3620,3625,3620,21
|
|
20250321,115000,93120797,3620,3620,3620,3620,12
|
|
20250321,114900,93077357,3620,3620,3620,3620,6
|
|
20250321,114800,93055637,3620,3620,3620,3620,12
|
|
20250321,114700,93012197,3620,3620,3620,3620,12
|
|
20250321,114600,92968757,3620,3620,3620,3620,6
|
|
20250321,114500,92947037,3620,3622,3622,3620,12
|
|
20250321,114400,92903595,3620,3620,3620,3620,12
|
|
20250321,114300,92860155,3620,3620,3620,3620,6
|
|
20250321,114200,92838435,3620,3615,3625,3615,15
|
|
20250321,114100,92784150,3615,3615,3615,3615,12
|
|
20250321,114000,92740770,3615,3615,3620,3615,12
|
|
20250321,113900,92697380,3615,3615,3615,3615,6
|
|
20250321,113800,92675690,3615,3615,3615,3615,12
|
|
20250321,113700,92632310,3615,3620,3620,3615,12
|
|
20250321,113600,92588915,3615,3625,3625,3615,7
|
|
20250321,113500,92563600,3615,3615,3615,3615,12
|
|
20250321,113400,92520220,3615,3615,3615,3615,12
|
|
20250321,113300,92476840,3615,3615,3615,3615,6
|
|
20250321,113200,92455150,3615,3620,3620,3615,12
|
|
20250321,113100,92411765,3615,3615,3615,3615,12
|
|
20250321,113000,92368385,3615,3615,3615,3615,12
|
|
20250321,112900,92325005,3615,3615,3615,3615,6
|
|
20250321,112800,92303315,3615,3615,3615,3615,12
|
|
20250321,112700,92259935,3615,3615,3615,3615,12
|
|
20250321,112600,92216555,3615,3620,3620,3615,471
|
|
20250321,112500,90511565,3615,3615,3615,3615,12
|
|
20250321,112400,90468185,3615,3615,3615,3615,12
|
|
20250321,112300,90424805,3615,3615,3615,3615,6
|
|
20250321,112200,90403115,3615,3615,3615,3615,12
|
|
20250321,112100,90359735,3615,3615,3615,3615,12
|
|
20250321,112000,90316355,3615,3615,3615,3615,12
|
|
20250321,111900,90272975,3615,3620,3620,3615,53
|
|
20250321,111800,90081145,3620,3620,3620,3620,100
|
|
20250321,111700,89719145,3620,3615,3620,3615,22
|
|
20250321,111600,89639565,3620,3615,3620,3615,8
|
|
20250321,111500,89610635,3615,3615,3615,3615,12
|
|
20250321,111400,89567255,3615,3620,3620,3615,12
|
|
20250321,111300,89523870,3620,3620,3620,3620,106
|
|
20250321,111200,89140150,3620,3620,3620,3620,12
|
|
20250321,111100,89096710,3620,3620,3625,3620,16
|
|
20250321,111000,89038770,3620,3620,3620,3620,12
|
|
20250321,110900,88995330,3620,3620,3620,3620,6
|
|
20250321,110800,88973610,3620,3620,3620,3620,12
|
|
20250321,110700,88930170,3620,3620,3620,3620,12
|
|
20250321,110600,88886730,3625,3620,3625,3620,8
|
|
20250321,110500,88857760,3620,3620,3620,3620,512
|
|
20250321,110400,87004320,3620,3620,3620,3620,12
|
|
20250321,110300,86960880,3620,3620,3620,3620,12
|
|
20250321,110200,86917440,3620,3620,3620,3620,12
|
|
20250321,110100,86874000,3620,3620,3620,3620,12
|
|
20250321,110000,86830560,3620,3620,3620,3620,12
|
|
20250321,105900,86787120,3620,3620,3620,3620,6
|
|
20250321,105800,86765400,3620,3620,3620,3620,12
|
|
20250321,105700,86721960,3620,3620,3620,3620,12
|
|
20250321,105600,86678520,3620,3620,3620,3620,6
|
|
20250321,105500,86656800,3620,3620,3620,3620,12
|
|
20250321,105400,86613360,3620,3620,3620,3620,12
|
|
20250321,105300,86569920,3620,3620,3620,3620,6
|
|
20250321,105200,86548200,3620,3620,3620,3620,12
|
|
20250321,105100,86504760,3615,3625,3625,3615,33
|
|
20250321,105000,86385195,3625,3625,3625,3625,12
|
|
20250321,104900,86341695,3625,3625,3625,3625,7
|
|
20250321,104800,86316320,3625,3625,3625,3625,12
|
|
20250321,104700,86272820,3625,3625,3625,3625,12
|
|
20250321,104600,86229320,3625,3625,3625,3625,6
|
|
20250321,104500,86207570,3625,3625,3625,3625,12
|
|
20250321,104400,86164070,3625,3615,3625,3615,1431
|
|
20250321,104300,80976815,3625,3625,3625,3615,8
|
|
20250321,104200,80947875,3615,3615,3625,3615,13
|
|
20250321,104100,80900870,3615,3615,3615,3615,12
|
|
20250321,104000,80857490,3615,3615,3615,3615,12
|
|
20250321,103900,80814110,3615,3615,3615,3615,6
|
|
20250321,103800,80792420,3615,3615,3615,3615,12
|
|
20250321,103700,80749040,3625,3615,3625,3615,14
|
|
20250321,103600,80698410,3615,3615,3615,3615,6
|
|
20250321,103500,80676720,3615,3625,3625,3615,514
|
|
20250321,103400,78818595,3615,3615,3615,3615,12
|
|
20250321,103300,78775215,3615,3615,3615,3615,6
|
|
20250321,103200,78753525,3615,3615,3625,3615,13
|
|
20250321,103100,78706520,3615,3615,3625,3615,13
|
|
20250321,103000,78659515,3615,3620,3620,3615,82
|
|
20250321,102900,78362680,3620,3620,3620,3620,6
|
|
20250321,102800,78340960,3620,3615,3620,3615,659
|
|
20250321,102700,75955410,3615,3615,3615,3615,12
|
|
20250321,102600,75912030,3620,3615,3620,3615,7
|
|
20250321,102500,75886720,3615,3615,3620,3615,22
|
|
20250321,102400,75807140,3615,3615,3615,3615,12
|
|
20250321,102300,75763760,3615,3615,3615,3615,6
|
|
20250321,102200,75742070,3615,3615,3615,3615,12
|
|
20250321,102100,75698690,3615,3615,3620,3615,22
|
|
20250321,102000,75619110,3615,3615,3615,3615,1412
|
|
20250321,101900,70514730,3615,3615,3615,3615,6
|
|
20250321,101800,70493040,3615,3615,3615,3615,12
|
|
20250321,101700,70449660,3615,3620,3625,3615,26
|
|
20250321,101600,70355510,3620,3625,3625,3620,7
|
|
20250321,101500,70330165,3620,3615,3620,3615,12
|
|
20250321,101400,70286755,3615,3615,3615,3615,12
|
|
20250321,101300,70243375,3615,3620,3620,3615,516
|
|
20250321,101200,68375485,3615,3620,3620,3615,56
|
|
20250321,101100,68172825,3620,3615,3620,3615,30
|
|
20250321,101000,68064285,3615,3615,3615,3615,12
|
|
20250321,100900,68020905,3615,3615,3620,3615,36
|
|
20250321,100800,67890730,3620,3620,3620,3615,58
|
|
20250321,100700,67680830,3615,3615,3615,3615,277
|
|
20250321,100600,66679475,3615,3615,3615,3615,6
|
|
20250321,100500,66657785,3615,3615,3615,3615,22
|
|
20250321,100400,66578255,3615,3625,3625,3615,10473
|
|
20250321,100300,28622515,3625,3625,3625,3625,6
|
|
20250321,100200,28600765,3625,3625,3625,3625,12
|
|
20250321,100100,28557265,3625,3625,3625,3625,12
|
|
20250321,100000,28513765,3625,3625,3625,3625,12
|
|
20250321,095900,28470265,3625,3620,3625,3620,1418
|
|
20250321,095800,23330045,3620,3620,3620,3620,12
|
|
20250321,095700,23286605,3620,3620,3620,3620,12
|
|
20250321,095600,23243165,3620,3620,3620,3620,46
|
|
20250321,095500,23076645,3620,3620,3635,3620,18
|
|
20250321,095400,23011395,3620,3620,3620,3620,12
|
|
20250321,095300,22967955,3625,3625,3625,3625,19
|
|
20250321,095200,22899080,3625,3625,3635,3625,20
|
|
20250321,095100,22826570,3625,3625,3625,3625,12
|
|
20250321,095000,22783070,3620,3620,3620,3620,1098
|
|
20250321,094900,18808310,3620,3620,3620,3620,782
|
|
20250321,094800,15977470,3620,3620,3620,3620,42
|
|
20250321,094700,15825430,3620,3620,3620,3620,412
|
|
20250321,094600,14333990,3620,3635,3635,3620,7
|
|
20250321,094500,14308635,3620,3620,3620,3620,12
|
|
20250321,094400,14265195,3620,3625,3640,3620,22
|
|
20250321,094300,14185340,3625,3625,3625,3625,7
|
|
20250321,094200,14159965,3625,3625,3625,3625,16
|
|
20250321,094100,14101965,3625,3625,3625,3625,12
|
|
20250321,094000,14058465,3625,3625,3625,3625,12
|
|
20250321,093900,14014965,3625,3630,3630,3625,93
|
|
20250321,093800,13677695,3630,3630,3630,3630,12
|
|
20250321,093700,13634135,3630,3630,3630,3630,12
|
|
20250321,093600,13590575,3630,3630,3630,3630,6
|
|
20250321,093500,13568795,3640,3640,3640,3640,12
|
|
20250321,093400,13525115,3630,3640,3640,3630,74
|
|
20250321,093300,13256395,3640,3640,3640,3640,1
|
|
20250321,093200,13252755,3640,3640,3640,3640,2
|
|
20250321,093100,13245475,3640,3640,3640,3640,2
|
|
20250321,093000,13238195,3640,3640,3640,3640,2
|
|
20250321,092900,13230915,3645,3645,3645,3645,0
|
|
20250321,092800,13230915,3645,3645,3645,3645,0
|
|
20250321,092700,13230915,3645,3645,3645,3645,0
|
|
20250321,092600,13230915,3645,3645,3645,3645,0
|
|
20250321,092500,13230915,3645,3645,3645,3645,1
|
|
20250321,092400,13227270,3630,3630,3630,3630,0
|
|
20250321,092300,13227270,3630,3630,3630,3630,50
|
|
20250321,092200,13045770,3620,3630,3630,3620,1818
|
|
20250321,092100,6452520,3645,3645,3645,3645,0
|
|
20250321,092000,6452520,3645,3645,3645,3645,0
|
|
20250321,091900,6452520,3645,3645,3645,3645,0
|
|
20250321,091800,6452520,3645,3645,3645,3645,0
|
|
20250321,091700,6452520,3645,3645,3645,3645,1
|
|
20250321,091600,6448875,3635,3635,3635,3635,0
|
|
20250321,091500,6448875,3635,3650,3650,3635,338
|
|
20250321,091400,5217260,3650,3650,3650,3650,1
|
|
20250321,091300,5213610,3635,3650,3650,3630,87
|
|
20250321,091200,4897680,3635,3635,3635,3635,25
|
|
20250321,091100,4806805,3635,3650,3650,3635,13
|
|
20250321,091000,4759450,3650,3650,3650,3650,0
|
|
20250321,090900,4759450,3650,3650,3650,3650,0
|
|
20250321,090800,4759450,3650,3650,3650,3650,0
|
|
20250321,090700,4759450,3650,3650,3650,3650,10
|
|
20250321,090600,4722950,3650,3650,3650,3650,0
|
|
20250321,090500,4722950,3650,3650,3650,3650,0
|
|
20250321,090400,4722950,3650,3650,3650,3650,0
|
|
20250321,090300,4722950,3650,3650,3650,3650,28
|
|
20250321,090200,4620750,3650,3650,3650,3650,0
|
|
20250321,090100,4620750,3650,3650,3650,3650,2
|
|
20250321,090000,4613450,3620,3630,3650,3620,1271
|