670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,200700,550021255,9040,9040,9040,9040,1011
|
|
20250321,200600,550021255,9040,9040,9040,9040,0
|
|
20250321,200500,550021255,9040,9040,9040,9040,0
|
|
20250321,200400,550021255,9040,9040,9040,9040,0
|
|
20250321,200300,550021255,9040,9040,9040,9040,0
|
|
20250321,200200,550021255,9040,9040,9040,9040,0
|
|
20250321,200100,550021255,9040,9040,9040,9040,0
|
|
20250321,200000,550021255,9040,9040,9040,9040,0
|
|
20250321,195900,550021255,9040,9040,9040,9040,0
|
|
20250321,195800,550021255,9040,9040,9040,9040,0
|
|
20250321,195700,550021255,9040,9040,9040,9040,0
|
|
20250321,195600,550021255,9040,9040,9040,9040,0
|
|
20250321,195500,550021255,9040,9040,9040,9040,0
|
|
20250321,195400,550021255,9040,9040,9040,9040,0
|
|
20250321,195300,550021255,9040,9040,9040,9040,0
|
|
20250321,195200,550021255,9040,9040,9040,9040,0
|
|
20250321,195100,550021255,9040,9040,9040,9040,0
|
|
20250321,195000,550021255,9040,9040,9040,9040,0
|
|
20250321,194900,550021255,9040,9040,9040,9040,0
|
|
20250321,194800,550021255,9040,9040,9040,9040,0
|
|
20250321,194700,550021255,9040,9040,9040,9040,0
|
|
20250321,194600,550021255,9040,9040,9040,9040,0
|
|
20250321,194500,550021255,9040,9040,9040,9040,0
|
|
20250321,194400,550021255,9040,9040,9040,9040,0
|
|
20250321,194300,550021255,9040,9040,9040,9040,0
|
|
20250321,194200,550021255,9040,9040,9040,9040,0
|
|
20250321,194100,550021255,9040,9040,9040,9040,0
|
|
20250321,194000,550021255,9040,9040,9040,9040,0
|
|
20250321,193900,550021255,9040,9040,9040,9040,0
|
|
20250321,193800,550021255,9040,9040,9040,9040,0
|
|
20250321,193700,550021255,9040,9040,9040,9040,1011
|
|
20250321,193600,550021255,9040,9040,9040,9040,0
|
|
20250321,193500,550021255,9040,9040,9040,9040,0
|
|
20250321,193400,550021255,9040,9040,9040,9040,0
|
|
20250321,193300,550021255,9040,9040,9040,9040,0
|
|
20250321,193200,550021255,9040,9040,9040,9040,0
|
|
20250321,193100,550021255,9040,9040,9040,9040,0
|
|
20250321,193000,550021255,9040,9040,9040,9040,0
|
|
20250321,192900,550021255,9040,9040,9040,9040,0
|
|
20250321,192800,550021255,9040,9040,9040,9040,0
|
|
20250321,192700,550021255,9040,9040,9040,9040,0
|
|
20250321,192600,550021255,9040,9040,9040,9040,0
|
|
20250321,192500,550021255,9040,9040,9040,9040,0
|
|
20250321,192400,550021255,9040,9040,9040,9040,0
|
|
20250321,192300,550021255,9040,9040,9040,9040,0
|
|
20250321,192200,550021255,9040,9040,9040,9040,0
|
|
20250321,192100,550021255,9040,9040,9040,9040,0
|
|
20250321,192000,550021255,9040,9040,9040,9040,0
|
|
20250321,191900,550021255,9040,9040,9040,9040,0
|
|
20250321,191800,550021255,9040,9040,9040,9040,0
|
|
20250321,191700,550021255,9040,9040,9040,9040,0
|
|
20250321,191600,550021255,9040,9040,9040,9040,0
|
|
20250321,191500,550021255,9040,9040,9040,9040,0
|
|
20250321,191400,550021255,9040,9040,9040,9040,0
|
|
20250321,191300,550021255,9040,9040,9040,9040,0
|
|
20250321,191200,550021255,9040,9040,9040,9040,0
|
|
20250321,191100,550021255,9040,9040,9040,9040,0
|
|
20250321,191000,550021255,9040,9040,9040,9040,0
|
|
20250321,190900,550021255,9040,9040,9040,9040,0
|
|
20250321,190800,550021255,9040,9040,9040,9040,0
|
|
20250321,190700,550021255,9040,9040,9040,9040,1011
|
|
20250321,190600,550021255,9040,9040,9040,9040,0
|
|
20250321,190500,550021255,9040,9040,9040,9040,0
|
|
20250321,190400,550021255,9040,9040,9040,9040,0
|
|
20250321,190300,550021255,9040,9040,9040,9040,0
|
|
20250321,190200,550021255,9040,9040,9040,9040,0
|
|
20250321,190100,550021255,9040,9040,9040,9040,0
|
|
20250321,190000,550021255,9040,9040,9040,9040,0
|
|
20250321,185900,550021255,9040,9040,9040,9040,0
|
|
20250321,185800,550021255,9040,9040,9040,9040,0
|
|
20250321,185700,550021255,9040,9040,9040,9040,0
|
|
20250321,185600,550021255,9040,9040,9040,9040,0
|
|
20250321,185500,550021255,9040,9040,9040,9040,0
|
|
20250321,185400,550021255,9040,9040,9040,9040,0
|
|
20250321,185300,550021255,9040,9040,9040,9040,0
|
|
20250321,185200,550021255,9040,9040,9040,9040,0
|
|
20250321,185100,550021255,9040,9040,9040,9040,0
|
|
20250321,185000,550021255,9040,9040,9040,9040,0
|
|
20250321,184900,550021255,9040,9040,9040,9040,0
|
|
20250321,184800,550021255,9040,9040,9040,9040,0
|
|
20250321,184700,550021255,9040,9040,9040,9040,0
|
|
20250321,184600,550021255,9040,9040,9040,9040,0
|
|
20250321,184500,550021255,9040,9040,9040,9040,0
|
|
20250321,184400,550021255,9040,9040,9040,9040,0
|
|
20250321,184300,550021255,9040,9040,9040,9040,0
|
|
20250321,184200,550021255,9040,9040,9040,9040,0
|
|
20250321,184100,550021255,9040,9040,9040,9040,0
|
|
20250321,184000,550021255,9040,9040,9040,9040,0
|
|
20250321,183900,550021255,9040,9040,9040,9040,0
|
|
20250321,183800,550021255,9040,9040,9040,9040,0
|
|
20250321,183700,550021255,9040,9040,9040,9040,1011
|
|
20250321,183600,550021255,9040,9040,9040,9040,0
|
|
20250321,183500,550021255,9040,9040,9040,9040,0
|
|
20250321,183400,550021255,9040,9040,9040,9040,0
|
|
20250321,183300,550021255,9040,9040,9040,9040,0
|
|
20250321,183200,550021255,9040,9040,9040,9040,0
|
|
20250321,183100,550021255,9040,9040,9040,9040,0
|
|
20250321,183000,550021255,9040,9040,9040,9040,0
|
|
20250321,182900,550021255,9040,9040,9040,9040,0
|
|
20250321,182800,550021255,9040,9040,9040,9040,0
|
|
20250321,182700,550021255,9040,9040,9040,9040,0
|
|
20250321,182600,550021255,9040,9040,9040,9040,0
|
|
20250321,182500,550021255,9040,9040,9040,9040,0
|
|
20250321,182400,550021255,9040,9040,9040,9040,0
|
|
20250321,182300,550021255,9040,9040,9040,9040,0
|
|
20250321,182200,550021255,9040,9040,9040,9040,0
|
|
20250321,182100,550021255,9040,9040,9040,9040,0
|
|
20250321,182000,550021255,9040,9040,9040,9040,0
|
|
20250321,181900,550021255,9040,9040,9040,9040,0
|
|
20250321,181800,550021255,9040,9040,9040,9040,0
|
|
20250321,181700,550021255,9040,9040,9040,9040,0
|
|
20250321,181600,550021255,9040,9040,9040,9040,0
|
|
20250321,181500,550021255,9040,9040,9040,9040,0
|
|
20250321,181400,550021255,9040,9040,9040,9040,0
|
|
20250321,181300,550021255,9040,9040,9040,9040,0
|
|
20250321,181200,550021255,9040,9040,9040,9040,0
|
|
20250321,181100,550021255,9040,9040,9040,9040,0
|
|
20250321,181000,550021255,9040,9040,9040,9040,0
|
|
20250321,180900,550021255,9040,9040,9040,9040,0
|
|
20250321,180800,550021255,9040,9040,9040,9040,0
|
|
20250321,180700,550021255,9040,9040,9040,9040,1011
|
|
20250321,180600,550021255,9040,9040,9040,9040,0
|
|
20250321,180500,550021255,9040,9040,9040,9040,0
|
|
20250321,180400,550021255,9040,9040,9040,9040,0
|
|
20250321,180300,550021255,9040,9040,9040,9040,0
|
|
20250321,180200,550021255,9040,9040,9040,9040,0
|
|
20250321,180100,550021255,9040,9040,9040,9040,0
|
|
20250321,180000,550021255,9040,9040,9040,9040,0
|
|
20250321,175900,550021255,9040,9040,9040,9040,0
|
|
20250321,175800,550021255,9040,9040,9040,9040,0
|
|
20250321,175700,550021255,9040,9040,9040,9040,0
|
|
20250321,175600,550021255,9040,9040,9040,9040,0
|
|
20250321,175500,550021255,9040,9040,9040,9040,0
|
|
20250321,175400,550021255,9040,9040,9040,9040,0
|
|
20250321,175300,550021255,9040,9040,9040,9040,0
|
|
20250321,175200,550021255,9040,9040,9040,9040,0
|
|
20250321,175100,550021255,9040,9040,9040,9040,0
|
|
20250321,175000,550021255,9040,9040,9040,9040,0
|
|
20250321,174900,550021255,9040,9040,9040,9040,0
|
|
20250321,174800,550021255,9040,9040,9040,9040,0
|
|
20250321,174700,550021255,9040,9040,9040,9040,0
|
|
20250321,174600,550021255,9040,9040,9040,9040,0
|
|
20250321,174500,550021255,9040,9040,9040,9040,0
|
|
20250321,174400,550021255,9040,9040,9040,9040,0
|
|
20250321,174300,550021255,9040,9040,9040,9040,0
|
|
20250321,174200,550021255,9040,9040,9040,9040,0
|
|
20250321,174100,550021255,9040,9040,9040,9040,0
|
|
20250321,174000,550021255,9040,9040,9040,9040,0
|
|
20250321,173900,550021255,9040,9040,9040,9040,0
|
|
20250321,173800,550021255,9040,9040,9040,9040,0
|
|
20250321,173700,550021255,9040,9040,9040,9040,1011
|
|
20250321,173600,550021255,9040,9040,9040,9040,0
|
|
20250321,173500,550021255,9040,9040,9040,9040,0
|
|
20250321,173400,550021255,9040,9040,9040,9040,0
|
|
20250321,173300,550021255,9040,9040,9040,9040,0
|
|
20250321,173200,550021255,9040,9040,9040,9040,0
|
|
20250321,173100,550021255,9040,9040,9040,9040,0
|
|
20250321,173000,550021255,9040,9040,9040,9040,0
|
|
20250321,172900,550021255,9040,9040,9040,9040,0
|
|
20250321,172800,550021255,9040,9040,9040,9040,0
|
|
20250321,172700,550021255,9040,9040,9040,9040,0
|
|
20250321,172600,550021255,9040,9040,9040,9040,0
|
|
20250321,172500,550021255,9040,9040,9040,9040,0
|
|
20250321,172400,550021255,9040,9040,9040,9040,0
|
|
20250321,172300,550021255,9040,9040,9040,9040,0
|
|
20250321,172200,550021255,9040,9040,9040,9040,0
|
|
20250321,172100,550021255,9040,9040,9040,9040,0
|
|
20250321,172000,550021255,9040,9040,9040,9040,0
|
|
20250321,171900,550021255,9040,9040,9040,9040,0
|
|
20250321,171800,550021255,9040,9040,9040,9040,0
|
|
20250321,171700,550021255,9040,9040,9040,9040,0
|
|
20250321,171600,550021255,9040,9040,9040,9040,0
|
|
20250321,171500,550021255,9040,9040,9040,9040,0
|
|
20250321,171400,550021255,9040,9040,9040,9040,0
|
|
20250321,171300,550021255,9040,9040,9040,9040,0
|
|
20250321,171200,550021255,9040,9040,9040,9040,0
|
|
20250321,171100,550021255,9040,9040,9040,9040,0
|
|
20250321,171000,550021255,9040,9040,9040,9040,0
|
|
20250321,170900,550021255,9040,9040,9040,9040,0
|
|
20250321,170800,550021255,9040,9040,9040,9040,0
|
|
20250321,170700,550021255,9040,9040,9040,9040,1011
|
|
20250321,170600,550021255,9040,9040,9040,9040,0
|
|
20250321,170500,550021255,9040,9040,9040,9040,0
|
|
20250321,170400,550021255,9040,9040,9040,9040,0
|
|
20250321,170300,550021255,9040,9040,9040,9040,0
|
|
20250321,170200,550021255,9040,9040,9040,9040,0
|
|
20250321,170100,550021255,9040,9040,9040,9040,0
|
|
20250321,170000,550021255,9040,9040,9040,9040,0
|
|
20250321,165900,550021255,9040,9040,9040,9040,0
|
|
20250321,165800,550021255,9040,9040,9040,9040,0
|
|
20250321,165700,550021255,9040,9040,9040,9040,0
|
|
20250321,165600,550021255,9040,9040,9040,9040,0
|
|
20250321,165500,550021255,9040,9040,9040,9040,0
|
|
20250321,165400,550021255,9040,9040,9040,9040,0
|
|
20250321,165300,550021255,9040,9040,9040,9040,0
|
|
20250321,165200,550021255,9040,9040,9040,9040,0
|
|
20250321,165100,550021255,9040,9040,9040,9040,0
|
|
20250321,165000,550021255,9040,9040,9040,9040,0
|
|
20250321,164900,550021255,9040,9040,9040,9040,0
|
|
20250321,164800,550021255,9040,9040,9040,9040,0
|
|
20250321,164700,550021255,9040,9040,9040,9040,0
|
|
20250321,164600,550021255,9040,9040,9040,9040,0
|
|
20250321,164500,550021255,9040,9040,9040,9040,0
|
|
20250321,164400,550021255,9040,9040,9040,9040,0
|
|
20250321,164300,550021255,9040,9040,9040,9040,0
|
|
20250321,164200,550021255,9040,9040,9040,9040,0
|
|
20250321,164100,550021255,9040,9040,9040,9040,0
|
|
20250321,164000,550021255,9040,9040,9040,9040,0
|
|
20250321,163900,550021255,9040,9040,9040,9040,0
|
|
20250321,163800,550021255,9040,9040,9040,9040,0
|
|
20250321,163700,550021255,9040,9040,9040,9040,1011
|
|
20250321,163600,550021255,9040,9040,9040,9040,0
|
|
20250321,163500,550021255,9040,9040,9040,9040,0
|
|
20250321,163400,550021255,9040,9040,9040,9040,0
|
|
20250321,163300,550021255,9040,9040,9040,9040,0
|
|
20250321,163200,550021255,9040,9040,9040,9040,0
|
|
20250321,163100,550021255,9040,9040,9040,9040,0
|
|
20250321,163000,550021255,9040,9040,9040,9040,0
|
|
20250321,162900,550021255,9040,9040,9040,9040,0
|
|
20250321,162800,550021255,9040,9040,9040,9040,0
|
|
20250321,162700,550021255,9040,9040,9040,9040,0
|
|
20250321,162600,550021255,9040,9040,9040,9040,0
|
|
20250321,162500,550021255,9040,9040,9040,9040,0
|
|
20250321,162400,550021255,9040,9040,9040,9040,0
|
|
20250321,162300,550021255,9040,9040,9040,9040,0
|
|
20250321,162200,550021255,9040,9040,9040,9040,0
|
|
20250321,162100,550021255,9040,9040,9040,9040,0
|
|
20250321,162000,550021255,9040,9040,9040,9040,0
|
|
20250321,161900,550021255,9040,9040,9040,9040,0
|
|
20250321,161800,550021255,9040,9040,9040,9040,0
|
|
20250321,161700,550021255,9040,9040,9040,9040,0
|
|
20250321,161600,550021255,9040,9040,9040,9040,0
|
|
20250321,161500,550021255,9040,9040,9040,9040,0
|
|
20250321,161400,550021255,9040,9040,9040,9040,0
|
|
20250321,161300,550021255,9040,9040,9040,9040,0
|
|
20250321,161200,550021255,9040,9040,9040,9040,0
|
|
20250321,161100,550021255,9040,9040,9040,9040,0
|
|
20250321,161000,550021255,9040,9040,9040,9040,0
|
|
20250321,160900,550021255,9040,9040,9040,9040,0
|
|
20250321,160800,550021255,9040,9040,9040,9040,0
|
|
20250321,160700,550021255,9040,9040,9040,9040,1011
|
|
20250321,160600,550021255,9040,9040,9040,9040,0
|
|
20250321,160500,550021255,9040,9040,9040,9040,0
|
|
20250321,160400,550021255,9040,9040,9040,9040,0
|
|
20250321,160300,550021255,9040,9040,9040,9040,0
|
|
20250321,160200,550021255,9040,9040,9040,9040,0
|
|
20250321,160100,550021255,9040,9040,9040,9040,0
|
|
20250321,160000,550021255,9040,9040,9040,9040,0
|
|
20250321,155900,550021255,9040,9040,9040,9040,0
|
|
20250321,155800,550021255,9040,9040,9040,9040,0
|
|
20250321,155700,550021255,9040,9040,9040,9040,0
|
|
20250321,155600,550021255,9040,9040,9040,9040,0
|
|
20250321,155500,550021255,9040,9040,9040,9040,0
|
|
20250321,155400,550021255,9040,9040,9040,9040,0
|
|
20250321,155300,550021255,9040,9040,9040,9040,0
|
|
20250321,155200,550021255,9040,9040,9040,9040,0
|
|
20250321,155100,550021255,9040,9040,9040,9040,0
|
|
20250321,155000,550021255,9040,9040,9040,9040,0
|
|
20250321,154900,550021255,9040,9040,9040,9040,0
|
|
20250321,154800,550021255,9040,9040,9040,9040,0
|
|
20250321,154700,550021255,9040,9040,9040,9040,0
|
|
20250321,154600,550021255,9040,9040,9040,9040,0
|
|
20250321,154500,550021255,9040,9040,9040,9040,0
|
|
20250321,154400,550021255,9040,9040,9040,9040,0
|
|
20250321,154300,550021255,9040,9040,9040,9040,0
|
|
20250321,154200,550021255,9040,9040,9040,9040,0
|
|
20250321,154100,550021255,9040,9040,9040,9040,0
|
|
20250321,154000,550021255,9040,9040,9040,9040,0
|
|
20250321,153900,550021255,9040,9040,9040,9040,0
|
|
20250321,153800,550021255,9040,9040,9040,9040,0
|
|
20250321,153700,550021255,9040,9040,9040,9040,1011
|
|
20250321,153600,550021255,9040,9040,9040,9040,0
|
|
20250321,153500,550021255,9040,9040,9040,9040,0
|
|
20250321,153400,550021255,9040,9040,9040,9040,0
|
|
20250321,153300,550021255,9040,9040,9040,9040,0
|
|
20250321,153200,550021255,9040,9040,9040,9040,0
|
|
20250321,153100,550021255,9040,9040,9040,9040,0
|
|
20250321,153000,550021255,9040,9040,9040,9040,1011
|
|
20250321,152900,540881815,9080,9080,9080,9080,0
|
|
20250321,152800,540881815,9080,9080,9080,9080,0
|
|
20250321,152700,540881815,9080,9080,9080,9080,0
|
|
20250321,152600,540881815,9080,9080,9080,9080,0
|
|
20250321,152500,540881815,9080,9080,9080,9080,0
|
|
20250321,152400,540881815,9080,9080,9080,9080,0
|
|
20250321,152300,540881815,9080,9080,9080,9080,0
|
|
20250321,152200,540881815,9080,9080,9080,9080,0
|
|
20250321,152100,540881815,9080,9080,9080,9080,0
|
|
20250321,152000,540881815,9080,9080,9080,9080,0
|
|
20250321,151900,540881815,9080,9080,9080,9080,0
|
|
20250321,151800,540881815,9080,9080,9080,9060,107
|
|
20250321,151700,539911345,9080,9080,9080,9080,0
|
|
20250321,151600,539911345,9080,9070,9080,9060,268
|
|
20250321,151500,537480905,9070,9080,9080,9070,59
|
|
20250321,151400,536945765,9070,9070,9070,9070,0
|
|
20250321,151300,536945765,9070,9070,9070,9070,20
|
|
20250321,151200,536764365,9070,9070,9070,9070,183
|
|
20250321,151100,535104555,9070,9080,9090,9070,213
|
|
20250321,151000,533170545,9080,9090,9090,9080,219
|
|
20250321,150900,531179955,9090,9100,9100,9090,107
|
|
20250321,150800,530206305,9090,9090,9090,9090,0
|
|
20250321,150700,530206305,9090,9100,9100,9090,12
|
|
20250321,150600,530097125,9100,9100,9100,9100,0
|
|
20250321,150500,530097125,9100,9100,9100,9100,1
|
|
20250321,150400,530088025,9090,9090,9090,9090,0
|
|
20250321,150300,530088025,9090,9090,9090,9090,0
|
|
20250321,150200,530088025,9090,9100,9100,9090,127
|
|
20250321,150100,528932395,9100,9100,9100,9100,0
|
|
20250321,150000,528932395,9100,9100,9100,9100,2
|
|
20250321,145900,528914195,9090,9090,9090,9090,4
|
|
20250321,145800,528877835,9100,9100,9100,9100,0
|
|
20250321,145700,528877835,9100,9100,9100,9100,0
|
|
20250321,145600,528877835,9100,9100,9100,9100,0
|
|
20250321,145500,528877835,9100,9090,9100,9090,28
|
|
20250321,145400,528623055,9100,9100,9100,9100,0
|
|
20250321,145300,528623055,9100,9100,9100,9100,0
|
|
20250321,145200,528623055,9100,9100,9100,9100,0
|
|
20250321,145100,528623055,9100,9100,9100,9100,0
|
|
20250321,145000,528623055,9100,9090,9100,9090,5
|
|
20250321,144900,528577585,9070,9080,9100,9070,81
|
|
20250321,144800,527841585,9080,9080,9080,9080,1
|
|
20250321,144700,527832505,9070,9070,9070,9070,0
|
|
20250321,144600,527832505,9070,9070,9070,9070,0
|
|
20250321,144500,527832505,9070,9070,9070,9070,0
|
|
20250321,144400,527832505,9070,9070,9070,9070,0
|
|
20250321,144300,527832505,9070,9080,9080,9070,106
|
|
20250321,144200,526870085,9090,9090,9090,9090,0
|
|
20250321,144100,526870085,9090,9090,9090,9090,0
|
|
20250321,144000,526870085,9090,9090,9090,9090,2
|
|
20250321,143900,526851905,9080,9080,9080,9080,156
|
|
20250321,143800,525435425,9070,9070,9070,9070,33
|
|
20250321,143700,525136115,9080,9080,9080,9080,2
|
|
20250321,143600,525117955,9070,9070,9070,9070,0
|
|
20250321,143500,525117955,9070,9070,9070,9070,0
|
|
20250321,143400,525117955,9070,9070,9070,9070,45
|
|
20250321,143300,524709805,9080,9080,9080,9080,0
|
|
20250321,143200,524709805,9080,9080,9080,9080,1
|
|
20250321,143100,524700725,9070,9070,9080,9070,364
|
|
20250321,143000,521399225,9060,9060,9060,9060,0
|
|
20250321,142900,521399225,9060,9060,9060,9060,0
|
|
20250321,142800,521399225,9060,9070,9070,9060,337
|
|
20250321,142700,518345805,9060,9060,9060,9060,0
|
|
20250321,142600,518345805,9060,9060,9060,9060,0
|
|
20250321,142500,518345805,9060,9060,9060,9060,0
|
|
20250321,142400,518345805,9060,9060,9060,9060,0
|
|
20250321,142300,518345805,9060,9060,9060,9060,0
|
|
20250321,142200,518345805,9060,9060,9060,9060,0
|
|
20250321,142100,518345805,9060,9060,9060,9060,0
|
|
20250321,142000,518345805,9060,9060,9060,9060,0
|
|
20250321,141900,518345805,9060,9060,9060,9060,0
|
|
20250321,141800,518345805,9060,9060,9060,9060,58
|
|
20250321,141700,517820325,9060,9100,9100,9060,1528
|
|
20250321,141600,503919175,9110,9110,9110,9110,0
|
|
20250321,141500,503919175,9110,9110,9110,9110,0
|
|
20250321,141400,503919175,9110,9110,9110,9110,0
|
|
20250321,141300,503919175,9110,9105,9110,9105,2
|
|
20250321,141200,503900960,9110,9110,9110,9110,0
|
|
20250321,141100,503900960,9110,9110,9110,9110,0
|
|
20250321,141000,503900960,9110,9110,9110,9110,0
|
|
20250321,140900,503900960,9110,9110,9110,9110,0
|
|
20250321,140800,503900960,9110,9110,9110,9110,0
|
|
20250321,140700,503900960,9110,9110,9110,9110,0
|
|
20250321,140600,503900960,9110,9110,9110,9110,0
|
|
20250321,140500,503900960,9110,9110,9110,9110,0
|
|
20250321,140400,503900960,9110,9110,9110,9110,0
|
|
20250321,140300,503900960,9110,9110,9110,9110,0
|
|
20250321,140200,503900960,9110,9110,9110,9110,0
|
|
20250321,140100,503900960,9110,9110,9110,9110,0
|
|
20250321,140000,503900960,9110,9110,9110,9110,0
|
|
20250321,135900,503900960,9110,9110,9110,9110,1
|
|
20250321,135800,503891850,9100,9100,9100,9100,0
|
|
20250321,135700,503891850,9100,9100,9100,9100,0
|
|
20250321,135600,503891850,9100,9100,9100,9100,0
|
|
20250321,135500,503891850,9100,9100,9100,9100,0
|
|
20250321,135400,503891850,9100,9100,9100,9100,0
|
|
20250321,135300,503891850,9100,9100,9100,9100,1
|
|
20250321,135200,503882750,9100,9100,9100,9100,0
|
|
20250321,135100,503882750,9100,9100,9100,9100,21
|
|
20250321,135000,503691650,9100,9100,9100,9100,0
|
|
20250321,134900,503691650,9100,9100,9100,9100,0
|
|
20250321,134800,503691650,9100,9100,9100,9100,737
|
|
20250321,134700,496984950,9110,9110,9110,9110,0
|
|
20250321,134600,496984950,9110,9110,9110,9110,0
|
|
20250321,134500,496984950,9110,9110,9110,9110,0
|
|
20250321,134400,496984950,9110,9110,9110,9110,2
|
|
20250321,134300,496966730,9100,9100,9100,9100,0
|
|
20250321,134200,496966730,9100,9100,9100,9100,57
|
|
20250321,134100,496448030,9110,9110,9110,9110,0
|
|
20250321,134000,496448030,9110,9100,9110,9100,333
|
|
20250321,133900,493417720,9080,9090,9090,9080,26
|
|
20250321,133800,493181390,9090,9090,9090,9090,5
|
|
20250321,133700,493135940,9080,9080,9080,9080,42
|
|
20250321,133600,492754580,9080,9080,9080,9080,0
|
|
20250321,133500,492754580,9080,9080,9080,9080,0
|
|
20250321,133400,492754580,9080,9080,9080,9080,0
|
|
20250321,133300,492754580,9080,9080,9080,9080,0
|
|
20250321,133200,492754580,9080,9080,9080,9080,0
|
|
20250321,133100,492754580,9080,9080,9080,9080,0
|
|
20250321,133000,492754580,9080,9080,9080,9080,0
|
|
20250321,132900,492754580,9080,9090,9090,9080,12
|
|
20250321,132800,492645510,9090,9090,9090,9090,0
|
|
20250321,132700,492645510,9090,9090,9090,9090,0
|
|
20250321,132600,492645510,9090,9090,9090,9090,0
|
|
20250321,132500,492645510,9090,9090,9090,9090,0
|
|
20250321,132400,492645510,9090,9090,9090,9090,0
|
|
20250321,132300,492645510,9090,9090,9090,9090,1
|
|
20250321,132200,492636420,9080,9080,9080,9080,0
|
|
20250321,132100,492636420,9080,9100,9100,9080,4
|
|
20250321,132000,492600070,9080,9100,9100,9080,648
|
|
20250321,131900,486706750,9120,9120,9120,9120,24
|
|
20250321,131800,486487870,9120,9140,9140,9100,5224
|
|
20250321,131700,438783260,9140,9140,9140,9140,0
|
|
20250321,131600,438783260,9140,9140,9140,9140,0
|
|
20250321,131500,438783260,9140,9140,9140,9140,0
|
|
20250321,131400,438783260,9140,9140,9140,9140,0
|
|
20250321,131300,438783260,9140,9150,9150,9140,232
|
|
20250321,131200,436660580,9150,9150,9150,9150,0
|
|
20250321,131100,436660580,9150,9150,9150,9150,0
|
|
20250321,131000,436660580,9150,9150,9150,9150,0
|
|
20250321,130900,436660580,9150,9150,9150,9150,0
|
|
20250321,130800,436660580,9150,9150,9150,9150,1
|
|
20250321,130700,436651430,9140,9140,9140,9140,0
|
|
20250321,130600,436651430,9140,9140,9140,9140,0
|
|
20250321,130500,436651430,9140,9140,9140,9140,165
|
|
20250321,130400,435143330,9140,9140,9140,9140,0
|
|
20250321,130300,435143330,9140,9140,9140,9140,0
|
|
20250321,130200,435143330,9140,9140,9140,9140,0
|
|
20250321,130100,435143330,9140,9140,9140,9140,0
|
|
20250321,130000,435143330,9140,9140,9140,9140,1
|
|
20250321,125900,435134190,9130,9130,9130,9130,0
|
|
20250321,125800,435134190,9130,9130,9130,9130,0
|
|
20250321,125700,435134190,9130,9130,9130,9130,132
|
|
20250321,125600,433929030,9130,9130,9130,9130,0
|
|
20250321,125500,433929030,9130,9130,9130,9130,0
|
|
20250321,125400,433929030,9130,9130,9130,9130,0
|
|
20250321,125300,433929030,9130,9130,9130,9130,0
|
|
20250321,125200,433929030,9130,9130,9130,9130,0
|
|
20250321,125100,433929030,9130,9130,9130,9130,2
|
|
20250321,125000,433910770,9130,9130,9130,9130,0
|
|
20250321,124900,433910770,9130,9130,9130,9130,0
|
|
20250321,124800,433910770,9130,9130,9130,9130,43
|
|
20250321,124700,433518180,9130,9130,9130,9130,47
|
|
20250321,124600,433089070,9130,9130,9130,9130,0
|
|
20250321,124500,433089070,9130,9130,9130,9130,0
|
|
20250321,124400,433089070,9130,9130,9130,9130,0
|
|
20250321,124300,433089070,9130,9130,9130,9130,0
|
|
20250321,124200,433089070,9130,9130,9130,9130,0
|
|
20250321,124100,433089070,9130,9130,9130,9130,2
|
|
20250321,124000,433070810,9120,9120,9120,9120,0
|
|
20250321,123900,433070810,9120,9120,9120,9120,0
|
|
20250321,123800,433070810,9120,9120,9120,9120,0
|
|
20250321,123700,433070810,9120,9120,9120,9120,84
|
|
20250321,123600,432304730,9120,9130,9130,9120,11
|
|
20250321,123500,432204310,9130,9130,9130,9130,1
|
|
20250321,123400,432195180,9120,9120,9120,9120,0
|
|
20250321,123300,432195180,9120,9120,9120,9120,0
|
|
20250321,123200,432195180,9120,9120,9120,9120,0
|
|
20250321,123100,432195180,9120,9120,9120,9120,211
|
|
20250321,123000,430270860,9120,9120,9120,9120,0
|
|
20250321,122900,430270860,9120,9120,9120,9120,0
|
|
20250321,122800,430270860,9120,9120,9120,9120,0
|
|
20250321,122700,430270860,9120,9120,9120,9120,0
|
|
20250321,122600,430270860,9120,9120,9120,9120,0
|
|
20250321,122500,430270860,9120,9120,9120,9120,1
|
|
20250321,122400,430261740,9120,9120,9120,9120,0
|
|
20250321,122300,430261740,9120,9120,9120,9120,0
|
|
20250321,122200,430261740,9120,9120,9120,9120,0
|
|
20250321,122100,430261740,9120,9130,9130,9120,42
|
|
20250321,122000,429878300,9130,9130,9130,9130,0
|
|
20250321,121900,429878300,9130,9130,9130,9130,0
|
|
20250321,121800,429878300,9130,9140,9140,9130,53
|
|
20250321,121700,429393910,9130,9130,9130,9130,0
|
|
20250321,121600,429393910,9130,9130,9130,9130,0
|
|
20250321,121500,429393910,9130,9130,9130,9130,0
|
|
20250321,121400,429393910,9130,9130,9130,9130,0
|
|
20250321,121300,429393910,9130,9130,9130,9130,0
|
|
20250321,121200,429393910,9130,9130,9130,9130,0
|
|
20250321,121100,429393910,9130,9130,9130,9130,0
|
|
20250321,121000,429393910,9130,9130,9130,9130,0
|
|
20250321,120900,429393910,9130,9130,9130,9130,0
|
|
20250321,120800,429393910,9130,9130,9130,9130,0
|
|
20250321,120700,429393910,9130,9130,9130,9130,0
|
|
20250321,120600,429393910,9130,9130,9130,9130,4
|
|
20250321,120500,429357390,9130,9130,9130,9130,3
|
|
20250321,120400,429330000,9140,9140,9140,9140,10
|
|
20250321,120300,429238600,9150,9150,9150,9150,0
|
|
20250321,120200,429238600,9150,9150,9150,9150,0
|
|
20250321,120100,429238600,9150,9150,9150,9150,0
|
|
20250321,120000,429238600,9150,9150,9150,9150,0
|
|
20250321,115900,429238600,9150,9150,9150,9150,0
|
|
20250321,115800,429238600,9150,9150,9150,9150,1
|
|
20250321,115700,429229450,9120,9120,9120,9120,87
|
|
20250321,115600,428436010,9120,9120,9120,9120,0
|
|
20250321,115500,428436010,9120,9120,9120,9120,131
|
|
20250321,115400,427241290,9120,9120,9120,9120,0
|
|
20250321,115300,427241290,9120,9120,9120,9120,0
|
|
20250321,115200,427241290,9120,9120,9120,9120,0
|
|
20250321,115100,427241290,9120,9150,9150,9120,324
|
|
20250321,115000,424286340,9160,9160,9160,9160,0
|
|
20250321,114900,424286340,9160,9160,9160,9160,0
|
|
20250321,114800,424286340,9160,9160,9160,9160,0
|
|
20250321,114700,424286340,9160,9160,9160,9160,0
|
|
20250321,114600,424286340,9160,9160,9160,9160,0
|
|
20250321,114500,424286340,9160,9160,9160,9160,0
|
|
20250321,114400,424286340,9160,9160,9160,9160,0
|
|
20250321,114300,424286340,9160,9160,9160,9160,0
|
|
20250321,114200,424286340,9160,9140,9170,9140,6
|
|
20250321,114100,424231420,9120,9120,9120,9120,0
|
|
20250321,114000,424231420,9120,9140,9140,9120,9
|
|
20250321,113900,424149300,9150,9170,9180,9150,126
|
|
20250321,113800,422996080,9170,9120,9190,9120,2618
|
|
20250321,113700,399006790,9110,9100,9110,9100,3
|
|
20250321,113600,398979480,9120,9120,9120,9120,2
|
|
20250321,113500,398961240,9120,9110,9120,9110,3
|
|
20250321,113400,398933890,9120,9120,9120,9120,20
|
|
20250321,113300,398751490,9120,9120,9120,9120,0
|
|
20250321,113200,398751490,9120,9120,9120,9120,0
|
|
20250321,113100,398751490,9120,9120,9120,9120,0
|
|
20250321,113000,398751490,9120,9120,9120,9120,0
|
|
20250321,112900,398751490,9120,9120,9120,9120,0
|
|
20250321,112800,398751490,9120,9120,9120,9120,2
|
|
20250321,112700,398733250,9120,9120,9120,9120,0
|
|
20250321,112600,398733250,9120,9120,9120,9120,0
|
|
20250321,112500,398733250,9120,9120,9120,9120,0
|
|
20250321,112400,398733250,9120,9120,9120,9120,7
|
|
20250321,112300,398669410,9120,9100,9120,9100,14
|
|
20250321,112200,398541950,9120,9100,9120,9100,12
|
|
20250321,112100,398432730,9130,9130,9130,9130,0
|
|
20250321,112000,398432730,9130,9130,9130,9130,0
|
|
20250321,111900,398432730,9130,9130,9130,9130,0
|
|
20250321,111800,398432730,9130,9130,9130,9100,558
|
|
20250321,111700,393347160,9120,9130,9130,9120,228
|
|
20250321,111600,391265690,9130,9120,9130,9120,13
|
|
20250321,111500,391147110,9120,9120,9130,9120,743
|
|
20250321,111400,384370900,9110,9110,9110,9110,214
|
|
20250321,111300,382421360,9100,9110,9110,9100,374
|
|
20250321,111200,379017910,9110,9110,9110,9110,0
|
|
20250321,111100,379017910,9110,9110,9110,9110,0
|
|
20250321,111000,379017910,9110,9110,9110,9110,7
|
|
20250321,110900,378954140,9090,9090,9090,9090,1
|
|
20250321,110800,378945050,9110,9100,9110,9090,1034
|
|
20250321,110700,369536110,9100,9090,9100,9090,26
|
|
20250321,110600,369299650,9090,9070,9090,9070,296
|
|
20250321,110500,366609450,9060,9060,9060,9060,0
|
|
20250321,110400,366609450,9060,9060,9060,9060,0
|
|
20250321,110300,366609450,9060,9070,9070,9060,11
|
|
20250321,110200,366509690,9040,9040,9040,9040,1
|
|
20250321,110100,366500650,9070,9070,9070,9070,0
|
|
20250321,110000,366500650,9070,9070,9070,9070,0
|
|
20250321,105900,366500650,9070,9080,9080,9070,84
|
|
20250321,105800,365737960,9070,9070,9070,9070,23
|
|
20250321,105700,365529350,9060,9060,9060,9060,0
|
|
20250321,105600,365529350,9060,9050,9070,9050,17
|
|
20250321,105500,365375330,9070,9050,9070,9030,287
|
|
20250321,105400,362780550,9060,9060,9060,9060,0
|
|
20250321,105300,362780550,9060,9050,9070,9050,6
|
|
20250321,105200,362726160,9060,9060,9060,9060,0
|
|
20250321,105100,362726160,9060,9030,9070,9030,35
|
|
20250321,105000,362409700,9070,9070,9070,9070,0
|
|
20250321,104900,362409700,9070,9050,9070,9030,288
|
|
20250321,104800,359803540,9050,9050,9050,9050,36
|
|
20250321,104700,359477740,9050,9050,9050,9050,53
|
|
20250321,104600,358998090,9070,9070,9070,9070,1
|
|
20250321,104500,358989020,9070,9070,9070,9070,3
|
|
20250321,104400,358961810,9060,9070,9070,9060,34
|
|
20250321,104300,358653450,9070,9070,9070,9070,6
|
|
20250321,104200,358599030,9070,9070,9070,9070,2
|
|
20250321,104100,358580890,9070,9070,9070,9070,2
|
|
20250321,104000,358562750,9070,9070,9070,9050,11
|
|
20250321,103900,358463080,9050,9040,9070,9040,35
|
|
20250321,103800,358146210,9060,9020,9070,9000,1183
|
|
20250321,103700,347474470,9020,9010,9020,9000,3440
|
|
20250321,103600,316448350,9020,9010,9020,9010,1730
|
|
20250321,103500,300851600,9010,9010,9010,9010,0
|
|
20250321,103400,300851600,9010,9010,9010,9010,0
|
|
20250321,103300,300851600,9010,9010,9010,9010,0
|
|
20250321,103200,300851600,9010,9010,9010,9010,0
|
|
20250321,103100,300851600,9010,9010,9010,9010,1
|
|
20250321,103000,300842590,9000,9000,9000,9000,53
|
|
20250321,102900,300365590,9000,9000,9000,9000,211
|
|
20250321,102800,298466590,9000,9010,9010,9000,190
|
|
20250321,102700,296754780,9010,9010,9010,9010,0
|
|
20250321,102600,296754780,9010,9010,9010,9010,0
|
|
20250321,102500,296754780,9010,9010,9010,9010,0
|
|
20250321,102400,296754780,9010,9030,9060,9010,128
|
|
20250321,102300,295596170,9060,9030,9060,9030,8
|
|
20250321,102200,295523790,9050,9030,9060,9030,34
|
|
20250321,102100,295215890,9040,9040,9040,9040,0
|
|
20250321,102000,295215890,9040,9030,9040,9020,60
|
|
20250321,101900,294673950,9040,9040,9040,9030,12
|
|
20250321,101800,294565480,9030,9040,9040,9030,31
|
|
20250321,101700,294285250,9040,9030,9040,9030,2
|
|
20250321,101600,294267180,9050,9070,9070,9050,3
|
|
20250321,101500,294240010,9070,9070,9070,9070,1
|
|
20250321,101400,294230940,9010,9010,9010,9010,0
|
|
20250321,101300,294230940,9010,8990,9010,8980,309
|
|
20250321,101200,291450060,8990,8980,9000,8980,10
|
|
20250321,101100,291360190,9000,8970,9000,8970,30
|
|
20250321,101000,291090550,8990,8960,9000,8950,385
|
|
20250321,100900,287640830,8950,8960,8960,8950,21
|
|
20250321,100800,287452680,8940,8950,8950,8940,239
|
|
20250321,100700,285313750,8930,8950,8950,8930,586
|
|
20250321,100600,280072740,8950,8960,8960,8940,2745
|
|
20250321,100500,255509500,8960,8960,8960,8960,329
|
|
20250321,100400,252561660,8960,8970,9000,8960,574
|
|
20250321,100300,247412860,8970,8970,8970,8960,847
|
|
20250321,100200,239818590,8970,8980,8980,8970,95
|
|
20250321,100100,238966340,8970,8970,8970,8970,0
|
|
20250321,100000,238966340,8970,8970,8970,8970,0
|
|
20250321,095900,238966340,8970,8970,8980,8960,776
|
|
20250321,095800,232005460,8970,8990,8990,8970,969
|
|
20250321,095700,223304240,8980,8980,8980,8980,0
|
|
20250321,095600,223304240,8980,8980,8980,8980,0
|
|
20250321,095500,223304240,8980,9000,9000,8980,676
|
|
20250321,095400,217220600,9010,9000,9010,9000,508
|
|
20250321,095300,212648520,9010,9000,9010,9000,394
|
|
20250321,095200,209102160,8990,8990,8990,8990,0
|
|
20250321,095100,209102160,8990,8990,8990,8990,150
|
|
20250321,095000,207753660,9000,9020,9020,8990,5201
|
|
20250321,094900,160912290,9020,9020,9020,9020,35
|
|
20250321,094800,160596590,9020,9020,9020,9020,1765
|
|
20250321,094700,144676290,9020,9030,9040,9020,936
|
|
20250321,094600,136225110,9040,9080,9080,9040,1386
|
|
20250321,094500,123689390,9080,9080,9080,9080,2
|
|
20250321,094400,123671230,9080,9070,9080,9050,762
|
|
20250321,094300,116768160,9090,9090,9090,9090,0
|
|
20250321,094200,116768160,9090,9090,9090,9090,0
|
|
20250321,094100,116768160,9090,9090,9090,9090,440
|
|
20250321,094000,112768560,9090,9090,9090,9090,1
|
|
20250321,093900,112759470,9080,9080,9080,9080,500
|
|
20250321,093800,108219470,9080,9080,9080,9080,2
|
|
20250321,093700,108201310,9080,9080,9080,9080,0
|
|
20250321,093600,108201310,9080,9090,9090,9080,234
|
|
20250321,093500,106076290,9090,9090,9090,9090,1
|
|
20250321,093400,106067200,9070,9070,9070,9070,0
|
|
20250321,093300,106067200,9070,9070,9070,9070,0
|
|
20250321,093200,106067200,9070,9070,9070,9070,39
|
|
20250321,093100,105713470,9090,9090,9090,9060,121
|
|
20250321,093000,104616980,9070,9090,9090,9030,246
|
|
20250321,092900,102392090,9060,9060,9090,9050,2021
|
|
20250321,092800,84060760,9050,9050,9060,9050,223
|
|
20250321,092700,82042600,9030,9060,9060,9030,63
|
|
20250321,092600,81473320,9060,9050,9060,9050,163
|
|
20250321,092500,79996570,9050,9050,9050,9050,1
|
|
20250321,092400,79987520,9030,9030,9030,9030,38
|
|
20250321,092300,79644380,9030,9040,9050,9030,989
|
|
20250321,092200,70703600,9050,9070,9070,9050,1530
|
|
20250321,092100,56841700,9080,9080,9080,9080,513
|
|
20250321,092000,52183660,9090,9090,9090,9090,5
|
|
20250321,091900,52138210,9090,9110,9110,9090,1813
|
|
20250321,091800,35645600,9110,9120,9120,9110,300
|
|
20250321,091700,32911600,9110,9110,9120,9110,1054
|
|
20250321,091600,23304660,9120,9120,9120,9110,3
|
|
20250321,091500,23277310,9110,9120,9120,9110,15
|
|
20250321,091400,23140600,9110,9110,9110,9110,8
|
|
20250321,091300,23067720,9100,9090,9100,9070,89
|
|
20250321,091200,22259530,9070,9080,9090,9070,42
|
|
20250321,091100,21878290,9070,9070,9080,9040,684
|
|
20250321,091000,15690820,9080,9080,9090,9080,83
|
|
20250321,090900,14937080,9070,9070,9070,9070,0
|
|
20250321,090800,14937080,9070,9090,9090,9070,81
|
|
20250321,090700,14201630,9090,9090,9090,9090,23
|
|
20250321,090600,13992560,9090,9080,9130,9080,5
|
|
20250321,090500,13947060,9120,9090,9130,9080,36
|
|
20250321,090400,13619890,9140,9140,9140,9140,0
|
|
20250321,090300,13619890,9140,9140,9140,9140,0
|
|
20250321,090200,13619890,9140,9140,9140,9140,1
|
|
20250321,090100,13610750,9110,9110,9110,9110,118
|
|
20250321,090000,12535770,9190,9050,9190,9050,1381
|