702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,203900,60982760,5960,5960,5960,5960,217
|
|
20250321,203800,60982760,5960,5960,5960,5960,0
|
|
20250321,203700,60982760,5960,5960,5960,5960,0
|
|
20250321,203600,60982760,5960,5960,5960,5960,0
|
|
20250321,203500,60982760,5960,5960,5960,5960,0
|
|
20250321,203400,60982760,5960,5960,5960,5960,0
|
|
20250321,203300,60982760,5960,5960,5960,5960,0
|
|
20250321,203200,60982760,5960,5960,5960,5960,0
|
|
20250321,203100,60982760,5960,5960,5960,5960,0
|
|
20250321,203000,60982760,5960,5960,5960,5960,0
|
|
20250321,202900,60982760,5960,5960,5960,5960,0
|
|
20250321,202800,60982760,5960,5960,5960,5960,0
|
|
20250321,202700,60982760,5960,5960,5960,5960,0
|
|
20250321,202600,60982760,5960,5960,5960,5960,0
|
|
20250321,202500,60982760,5960,5960,5960,5960,0
|
|
20250321,202400,60982760,5960,5960,5960,5960,0
|
|
20250321,202300,60982760,5960,5960,5960,5960,0
|
|
20250321,202200,60982760,5960,5960,5960,5960,0
|
|
20250321,202100,60982760,5960,5960,5960,5960,0
|
|
20250321,202000,60982760,5960,5960,5960,5960,0
|
|
20250321,201900,60982760,5960,5960,5960,5960,0
|
|
20250321,201800,60982760,5960,5960,5960,5960,0
|
|
20250321,201700,60982760,5960,5960,5960,5960,0
|
|
20250321,201600,60982760,5960,5960,5960,5960,0
|
|
20250321,201500,60982760,5960,5960,5960,5960,0
|
|
20250321,201400,60982760,5960,5960,5960,5960,0
|
|
20250321,201300,60982760,5960,5960,5960,5960,0
|
|
20250321,201200,60982760,5960,5960,5960,5960,0
|
|
20250321,201100,60982760,5960,5960,5960,5960,0
|
|
20250321,201000,60982760,5960,5960,5960,5960,0
|
|
20250321,200900,60982760,5960,5960,5960,5960,217
|
|
20250321,200800,60982760,5960,5960,5960,5960,0
|
|
20250321,200700,60982760,5960,5960,5960,5960,0
|
|
20250321,200600,60982760,5960,5960,5960,5960,0
|
|
20250321,200500,60982760,5960,5960,5960,5960,0
|
|
20250321,200400,60982760,5960,5960,5960,5960,0
|
|
20250321,200300,60982760,5960,5960,5960,5960,0
|
|
20250321,200200,60982760,5960,5960,5960,5960,0
|
|
20250321,200100,60982760,5960,5960,5960,5960,0
|
|
20250321,200000,60982760,5960,5960,5960,5960,0
|
|
20250321,195900,60982760,5960,5960,5960,5960,0
|
|
20250321,195800,60982760,5960,5960,5960,5960,0
|
|
20250321,195700,60982760,5960,5960,5960,5960,0
|
|
20250321,195600,60982760,5960,5960,5960,5960,0
|
|
20250321,195500,60982760,5960,5960,5960,5960,0
|
|
20250321,195400,60982760,5960,5960,5960,5960,0
|
|
20250321,195300,60982760,5960,5960,5960,5960,0
|
|
20250321,195200,60982760,5960,5960,5960,5960,0
|
|
20250321,195100,60982760,5960,5960,5960,5960,0
|
|
20250321,195000,60982760,5960,5960,5960,5960,0
|
|
20250321,194900,60982760,5960,5960,5960,5960,0
|
|
20250321,194800,60982760,5960,5960,5960,5960,0
|
|
20250321,194700,60982760,5960,5960,5960,5960,0
|
|
20250321,194600,60982760,5960,5960,5960,5960,0
|
|
20250321,194500,60982760,5960,5960,5960,5960,0
|
|
20250321,194400,60982760,5960,5960,5960,5960,0
|
|
20250321,194300,60982760,5960,5960,5960,5960,0
|
|
20250321,194200,60982760,5960,5960,5960,5960,0
|
|
20250321,194100,60982760,5960,5960,5960,5960,0
|
|
20250321,194000,60982760,5960,5960,5960,5960,0
|
|
20250321,193900,60982760,5960,5960,5960,5960,217
|
|
20250321,193800,60982760,5960,5960,5960,5960,0
|
|
20250321,193700,60982760,5960,5960,5960,5960,0
|
|
20250321,193600,60982760,5960,5960,5960,5960,0
|
|
20250321,193500,60982760,5960,5960,5960,5960,0
|
|
20250321,193400,60982760,5960,5960,5960,5960,0
|
|
20250321,193300,60982760,5960,5960,5960,5960,0
|
|
20250321,193200,60982760,5960,5960,5960,5960,0
|
|
20250321,193100,60982760,5960,5960,5960,5960,0
|
|
20250321,193000,60982760,5960,5960,5960,5960,0
|
|
20250321,192900,60982760,5960,5960,5960,5960,0
|
|
20250321,192800,60982760,5960,5960,5960,5960,0
|
|
20250321,192700,60982760,5960,5960,5960,5960,0
|
|
20250321,192600,60982760,5960,5960,5960,5960,0
|
|
20250321,192500,60982760,5960,5960,5960,5960,0
|
|
20250321,192400,60982760,5960,5960,5960,5960,0
|
|
20250321,192300,60982760,5960,5960,5960,5960,0
|
|
20250321,192200,60982760,5960,5960,5960,5960,0
|
|
20250321,192100,60982760,5960,5960,5960,5960,0
|
|
20250321,192000,60982760,5960,5960,5960,5960,0
|
|
20250321,191900,60982760,5960,5960,5960,5960,0
|
|
20250321,191800,60982760,5960,5960,5960,5960,0
|
|
20250321,191700,60982760,5960,5960,5960,5960,0
|
|
20250321,191600,60982760,5960,5960,5960,5960,0
|
|
20250321,191500,60982760,5960,5960,5960,5960,0
|
|
20250321,191400,60982760,5960,5960,5960,5960,0
|
|
20250321,191300,60982760,5960,5960,5960,5960,0
|
|
20250321,191200,60982760,5960,5960,5960,5960,0
|
|
20250321,191100,60982760,5960,5960,5960,5960,0
|
|
20250321,191000,60982760,5960,5960,5960,5960,0
|
|
20250321,190900,60982760,5960,5960,5960,5960,217
|
|
20250321,190800,60982760,5960,5960,5960,5960,0
|
|
20250321,190700,60982760,5960,5960,5960,5960,0
|
|
20250321,190600,60982760,5960,5960,5960,5960,0
|
|
20250321,190500,60982760,5960,5960,5960,5960,0
|
|
20250321,190400,60982760,5960,5960,5960,5960,0
|
|
20250321,190300,60982760,5960,5960,5960,5960,0
|
|
20250321,190200,60982760,5960,5960,5960,5960,0
|
|
20250321,190100,60982760,5960,5960,5960,5960,0
|
|
20250321,190000,60982760,5960,5960,5960,5960,0
|
|
20250321,185900,60982760,5960,5960,5960,5960,0
|
|
20250321,185800,60982760,5960,5960,5960,5960,0
|
|
20250321,185700,60982760,5960,5960,5960,5960,0
|
|
20250321,185600,60982760,5960,5960,5960,5960,0
|
|
20250321,185500,60982760,5960,5960,5960,5960,0
|
|
20250321,185400,60982760,5960,5960,5960,5960,0
|
|
20250321,185300,60982760,5960,5960,5960,5960,0
|
|
20250321,185200,60982760,5960,5960,5960,5960,0
|
|
20250321,185100,60982760,5960,5960,5960,5960,0
|
|
20250321,185000,60982760,5960,5960,5960,5960,0
|
|
20250321,184900,60982760,5960,5960,5960,5960,0
|
|
20250321,184800,60982760,5960,5960,5960,5960,0
|
|
20250321,184700,60982760,5960,5960,5960,5960,0
|
|
20250321,184600,60982760,5960,5960,5960,5960,0
|
|
20250321,184500,60982760,5960,5960,5960,5960,0
|
|
20250321,184400,60982760,5960,5960,5960,5960,0
|
|
20250321,184300,60982760,5960,5960,5960,5960,0
|
|
20250321,184200,60982760,5960,5960,5960,5960,0
|
|
20250321,184100,60982760,5960,5960,5960,5960,0
|
|
20250321,184000,60982760,5960,5960,5960,5960,0
|
|
20250321,183900,60982760,5960,5960,5960,5960,217
|
|
20250321,183800,60982760,5960,5960,5960,5960,0
|
|
20250321,183700,60982760,5960,5960,5960,5960,0
|
|
20250321,183600,60982760,5960,5960,5960,5960,0
|
|
20250321,183500,60982760,5960,5960,5960,5960,0
|
|
20250321,183400,60982760,5960,5960,5960,5960,0
|
|
20250321,183300,60982760,5960,5960,5960,5960,0
|
|
20250321,183200,60982760,5960,5960,5960,5960,0
|
|
20250321,183100,60982760,5960,5960,5960,5960,0
|
|
20250321,183000,60982760,5960,5960,5960,5960,0
|
|
20250321,182900,60982760,5960,5960,5960,5960,0
|
|
20250321,182800,60982760,5960,5960,5960,5960,0
|
|
20250321,182700,60982760,5960,5960,5960,5960,0
|
|
20250321,182600,60982760,5960,5960,5960,5960,0
|
|
20250321,182500,60982760,5960,5960,5960,5960,0
|
|
20250321,182400,60982760,5960,5960,5960,5960,0
|
|
20250321,182300,60982760,5960,5960,5960,5960,0
|
|
20250321,182200,60982760,5960,5960,5960,5960,0
|
|
20250321,182100,60982760,5960,5960,5960,5960,0
|
|
20250321,182000,60982760,5960,5960,5960,5960,0
|
|
20250321,181900,60982760,5960,5960,5960,5960,0
|
|
20250321,181800,60982760,5960,5960,5960,5960,0
|
|
20250321,181700,60982760,5960,5960,5960,5960,0
|
|
20250321,181600,60982760,5960,5960,5960,5960,0
|
|
20250321,181500,60982760,5960,5960,5960,5960,0
|
|
20250321,181400,60982760,5960,5960,5960,5960,0
|
|
20250321,181300,60982760,5960,5960,5960,5960,0
|
|
20250321,181200,60982760,5960,5960,5960,5960,0
|
|
20250321,181100,60982760,5960,5960,5960,5960,0
|
|
20250321,181000,60982760,5960,5960,5960,5960,0
|
|
20250321,180900,60982760,5960,5960,5960,5960,217
|
|
20250321,180800,60982760,5960,5960,5960,5960,0
|
|
20250321,180700,60982760,5960,5960,5960,5960,0
|
|
20250321,180600,60982760,5960,5960,5960,5960,0
|
|
20250321,180500,60982760,5960,5960,5960,5960,0
|
|
20250321,180400,60982760,5960,5960,5960,5960,0
|
|
20250321,180300,60982760,5960,5960,5960,5960,0
|
|
20250321,180200,60982760,5960,5960,5960,5960,0
|
|
20250321,180100,60982760,5960,5960,5960,5960,0
|
|
20250321,180000,60982760,5960,5960,5960,5960,0
|
|
20250321,175900,60982760,5960,5960,5960,5960,0
|
|
20250321,175800,60982760,5960,5960,5960,5960,0
|
|
20250321,175700,60982760,5960,5960,5960,5960,0
|
|
20250321,175600,60982760,5960,5960,5960,5960,0
|
|
20250321,175500,60982760,5960,5960,5960,5960,0
|
|
20250321,175400,60982760,5960,5960,5960,5960,0
|
|
20250321,175300,60982760,5960,5960,5960,5960,0
|
|
20250321,175200,60982760,5960,5960,5960,5960,0
|
|
20250321,175100,60982760,5960,5960,5960,5960,0
|
|
20250321,175000,60982760,5960,5960,5960,5960,0
|
|
20250321,174900,60982760,5960,5960,5960,5960,0
|
|
20250321,174800,60982760,5960,5960,5960,5960,0
|
|
20250321,174700,60982760,5960,5960,5960,5960,0
|
|
20250321,174600,60982760,5960,5960,5960,5960,0
|
|
20250321,174500,60982760,5960,5960,5960,5960,0
|
|
20250321,174400,60982760,5960,5960,5960,5960,0
|
|
20250321,174300,60982760,5960,5960,5960,5960,0
|
|
20250321,174200,60982760,5960,5960,5960,5960,0
|
|
20250321,174100,60982760,5960,5960,5960,5960,0
|
|
20250321,174000,60982760,5960,5960,5960,5960,0
|
|
20250321,173900,60982760,5960,5960,5960,5960,217
|
|
20250321,173800,60982760,5960,5960,5960,5960,0
|
|
20250321,173700,60982760,5960,5960,5960,5960,0
|
|
20250321,173600,60982760,5960,5960,5960,5960,0
|
|
20250321,173500,60982760,5960,5960,5960,5960,0
|
|
20250321,173400,60982760,5960,5960,5960,5960,0
|
|
20250321,173300,60982760,5960,5960,5960,5960,0
|
|
20250321,173200,60982760,5960,5960,5960,5960,0
|
|
20250321,173100,60982760,5960,5960,5960,5960,0
|
|
20250321,173000,60982760,5960,5960,5960,5960,0
|
|
20250321,172900,60982760,5960,5960,5960,5960,0
|
|
20250321,172800,60982760,5960,5960,5960,5960,0
|
|
20250321,172700,60982760,5960,5960,5960,5960,0
|
|
20250321,172600,60982760,5960,5960,5960,5960,0
|
|
20250321,172500,60982760,5960,5960,5960,5960,0
|
|
20250321,172400,60982760,5960,5960,5960,5960,0
|
|
20250321,172300,60982760,5960,5960,5960,5960,0
|
|
20250321,172200,60982760,5960,5960,5960,5960,0
|
|
20250321,172100,60982760,5960,5960,5960,5960,0
|
|
20250321,172000,60982760,5960,5960,5960,5960,0
|
|
20250321,171900,60982760,5960,5960,5960,5960,0
|
|
20250321,171800,60982760,5960,5960,5960,5960,0
|
|
20250321,171700,60982760,5960,5960,5960,5960,0
|
|
20250321,171600,60982760,5960,5960,5960,5960,0
|
|
20250321,171500,60982760,5960,5960,5960,5960,0
|
|
20250321,171400,60982760,5960,5960,5960,5960,0
|
|
20250321,171300,60982760,5960,5960,5960,5960,0
|
|
20250321,171200,60982760,5960,5960,5960,5960,0
|
|
20250321,171100,60982760,5960,5960,5960,5960,0
|
|
20250321,171000,60982760,5960,5960,5960,5960,0
|
|
20250321,170900,60982760,5960,5960,5960,5960,217
|
|
20250321,170800,60982760,5960,5960,5960,5960,0
|
|
20250321,170700,60982760,5960,5960,5960,5960,0
|
|
20250321,170600,60982760,5960,5960,5960,5960,0
|
|
20250321,170500,60982760,5960,5960,5960,5960,0
|
|
20250321,170400,60982760,5960,5960,5960,5960,0
|
|
20250321,170300,60982760,5960,5960,5960,5960,0
|
|
20250321,170200,60982760,5960,5960,5960,5960,0
|
|
20250321,170100,60982760,5960,5960,5960,5960,0
|
|
20250321,170000,60982760,5960,5960,5960,5960,0
|
|
20250321,165900,60982760,5960,5960,5960,5960,0
|
|
20250321,165800,60982760,5960,5960,5960,5960,0
|
|
20250321,165700,60982760,5960,5960,5960,5960,0
|
|
20250321,165600,60982760,5960,5960,5960,5960,0
|
|
20250321,165500,60982760,5960,5960,5960,5960,0
|
|
20250321,165400,60982760,5960,5960,5960,5960,0
|
|
20250321,165300,60982760,5960,5960,5960,5960,0
|
|
20250321,165200,60982760,5960,5960,5960,5960,0
|
|
20250321,165100,60982760,5960,5960,5960,5960,0
|
|
20250321,165000,60982760,5960,5960,5960,5960,0
|
|
20250321,164900,60982760,5960,5960,5960,5960,0
|
|
20250321,164800,60982760,5960,5960,5960,5960,0
|
|
20250321,164700,60982760,5960,5960,5960,5960,0
|
|
20250321,164600,60982760,5960,5960,5960,5960,0
|
|
20250321,164500,60982760,5960,5960,5960,5960,0
|
|
20250321,164400,60982760,5960,5960,5960,5960,0
|
|
20250321,164300,60982760,5960,5960,5960,5960,0
|
|
20250321,164200,60982760,5960,5960,5960,5960,0
|
|
20250321,164100,60982760,5960,5960,5960,5960,0
|
|
20250321,164000,60982760,5960,5960,5960,5960,0
|
|
20250321,163900,60982760,5960,5960,5960,5960,217
|
|
20250321,163800,60982760,5960,5960,5960,5960,0
|
|
20250321,163700,60982760,5960,5960,5960,5960,0
|
|
20250321,163600,60982760,5960,5960,5960,5960,0
|
|
20250321,163500,60982760,5960,5960,5960,5960,0
|
|
20250321,163400,60982760,5960,5960,5960,5960,0
|
|
20250321,163300,60982760,5960,5960,5960,5960,0
|
|
20250321,163200,60982760,5960,5960,5960,5960,0
|
|
20250321,163100,60982760,5960,5960,5960,5960,0
|
|
20250321,163000,60982760,5960,5960,5960,5960,0
|
|
20250321,162900,60982760,5960,5960,5960,5960,0
|
|
20250321,162800,60982760,5960,5960,5960,5960,0
|
|
20250321,162700,60982760,5960,5960,5960,5960,0
|
|
20250321,162600,60982760,5960,5960,5960,5960,0
|
|
20250321,162500,60982760,5960,5960,5960,5960,0
|
|
20250321,162400,60982760,5960,5960,5960,5960,0
|
|
20250321,162300,60982760,5960,5960,5960,5960,0
|
|
20250321,162200,60982760,5960,5960,5960,5960,0
|
|
20250321,162100,60982760,5960,5960,5960,5960,0
|
|
20250321,162000,60982760,5960,5960,5960,5960,0
|
|
20250321,161900,60982760,5960,5960,5960,5960,0
|
|
20250321,161800,60982760,5960,5960,5960,5960,0
|
|
20250321,161700,60982760,5960,5960,5960,5960,0
|
|
20250321,161600,60982760,5960,5960,5960,5960,0
|
|
20250321,161500,60982760,5960,5960,5960,5960,0
|
|
20250321,161400,60982760,5960,5960,5960,5960,0
|
|
20250321,161300,60982760,5960,5960,5960,5960,0
|
|
20250321,161200,60982760,5960,5960,5960,5960,0
|
|
20250321,161100,60982760,5960,5960,5960,5960,0
|
|
20250321,161000,60982760,5960,5960,5960,5960,0
|
|
20250321,160900,60982760,5960,5960,5960,5960,217
|
|
20250321,160800,60982760,5960,5960,5960,5960,0
|
|
20250321,160700,60982760,5960,5960,5960,5960,0
|
|
20250321,160600,60982760,5960,5960,5960,5960,0
|
|
20250321,160500,60982760,5960,5960,5960,5960,0
|
|
20250321,160400,60982760,5960,5960,5960,5960,0
|
|
20250321,160300,60982760,5960,5960,5960,5960,0
|
|
20250321,160200,60982760,5960,5960,5960,5960,0
|
|
20250321,160100,60982760,5960,5960,5960,5960,0
|
|
20250321,160000,60982760,5960,5960,5960,5960,0
|
|
20250321,155900,60982760,5960,5960,5960,5960,0
|
|
20250321,155800,60982760,5960,5960,5960,5960,0
|
|
20250321,155700,60982760,5960,5960,5960,5960,0
|
|
20250321,155600,60982760,5960,5960,5960,5960,0
|
|
20250321,155500,60982760,5960,5960,5960,5960,0
|
|
20250321,155400,60982760,5960,5960,5960,5960,0
|
|
20250321,155300,60982760,5960,5960,5960,5960,0
|
|
20250321,155200,60982760,5960,5960,5960,5960,0
|
|
20250321,155100,60982760,5960,5960,5960,5960,0
|
|
20250321,155000,60982760,5960,5960,5960,5960,0
|
|
20250321,154900,60982760,5960,5960,5960,5960,0
|
|
20250321,154800,60982760,5960,5960,5960,5960,0
|
|
20250321,154700,60982760,5960,5960,5960,5960,0
|
|
20250321,154600,60982760,5960,5960,5960,5960,0
|
|
20250321,154500,60982760,5960,5960,5960,5960,0
|
|
20250321,154400,60982760,5960,5960,5960,5960,0
|
|
20250321,154300,60982760,5960,5960,5960,5960,0
|
|
20250321,154200,60982760,5960,5960,5960,5960,0
|
|
20250321,154100,60982760,5960,5960,5960,5960,0
|
|
20250321,154000,60982760,5960,5960,5960,5960,0
|
|
20250321,153900,60982760,5960,5960,5960,5960,217
|
|
20250321,153800,60982760,5960,5960,5960,5960,0
|
|
20250321,153700,60982760,5960,5960,5960,5960,0
|
|
20250321,153600,60982760,5960,5960,5960,5960,0
|
|
20250321,153500,60982760,5960,5960,5960,5960,0
|
|
20250321,153400,60982760,5960,5960,5960,5960,0
|
|
20250321,153300,60982760,5960,5960,5960,5960,0
|
|
20250321,153200,60982760,5960,5960,5960,5960,0
|
|
20250321,153100,60982760,5960,5960,5960,5960,0
|
|
20250321,153000,60982760,5960,5960,5960,5960,217
|
|
20250321,152900,59689440,6020,6020,6020,6020,0
|
|
20250321,152800,59689440,6020,6020,6020,6020,0
|
|
20250321,152700,59689440,6020,6020,6020,6020,0
|
|
20250321,152600,59689440,6020,6020,6020,6020,0
|
|
20250321,152500,59689440,6020,6020,6020,6020,0
|
|
20250321,152400,59689440,6020,6020,6020,6020,0
|
|
20250321,152300,59689440,6020,6020,6020,6020,0
|
|
20250321,152200,59689440,6020,6020,6020,6020,0
|
|
20250321,152100,59689440,6020,6020,6020,6020,0
|
|
20250321,152000,59689440,6020,6020,6020,6020,0
|
|
20250321,151900,59689440,6020,6020,6020,6020,0
|
|
20250321,151800,59689440,6020,6020,6020,6020,0
|
|
20250321,151700,59689440,6020,6020,6020,6020,0
|
|
20250321,151600,59689440,6020,6020,6020,6020,0
|
|
20250321,151500,59689440,6020,6020,6020,6020,0
|
|
20250321,151400,59689440,6020,6020,6020,6020,0
|
|
20250321,151300,59689440,6020,6020,6020,6020,0
|
|
20250321,151200,59689440,6020,6020,6020,6020,0
|
|
20250321,151100,59689440,6020,6020,6020,6020,0
|
|
20250321,151000,59689440,6020,6020,6020,6020,0
|
|
20250321,150900,59689440,6020,6020,6020,6020,0
|
|
20250321,150800,59689440,6020,6020,6020,6020,0
|
|
20250321,150700,59689440,6020,6020,6020,6020,0
|
|
20250321,150600,59689440,6020,6020,6020,6020,0
|
|
20250321,150500,59689440,6020,6020,6020,6020,0
|
|
20250321,150400,59689440,6020,6020,6020,6020,0
|
|
20250321,150300,59689440,6020,6020,6020,6020,0
|
|
20250321,150200,59689440,6020,6020,6020,6020,0
|
|
20250321,150100,59689440,6020,6020,6020,6020,0
|
|
20250321,150000,59689440,6020,6020,6020,6020,0
|
|
20250321,145900,59689440,6020,6020,6020,6020,0
|
|
20250321,145800,59689440,6020,6020,6020,6020,0
|
|
20250321,145700,59689440,6020,6020,6020,6020,0
|
|
20250321,145600,59689440,6020,6020,6020,6020,0
|
|
20250321,145500,59689440,6020,6020,6020,6020,0
|
|
20250321,145400,59689440,6020,6020,6020,6020,0
|
|
20250321,145300,59689440,6020,6020,6020,6020,0
|
|
20250321,145200,59689440,6020,6020,6020,6020,0
|
|
20250321,145100,59689440,6020,6020,6020,6020,30
|
|
20250321,145000,59508840,6020,6020,6020,6020,0
|
|
20250321,144900,59508840,6020,6020,6020,6020,0
|
|
20250321,144800,59508840,6020,6000,6020,6000,275
|
|
20250321,144700,57855590,6000,6000,6000,6000,0
|
|
20250321,144600,57855590,6000,6000,6000,6000,0
|
|
20250321,144500,57855590,6000,6000,6000,6000,0
|
|
20250321,144400,57855590,6000,6000,6000,6000,0
|
|
20250321,144300,57855590,6000,6000,6000,6000,0
|
|
20250321,144200,57855590,6000,6000,6000,6000,0
|
|
20250321,144100,57855590,6000,6000,6000,6000,0
|
|
20250321,144000,57855590,6000,6000,6000,6000,0
|
|
20250321,143900,57855590,6000,6000,6000,6000,24
|
|
20250321,143800,57711590,6000,5980,6000,5980,277
|
|
20250321,143700,56049610,6000,6000,6000,6000,0
|
|
20250321,143600,56049610,6000,5970,6000,5970,89
|
|
20250321,143500,55516350,5980,5980,5980,5980,0
|
|
20250321,143400,55516350,5980,5980,5980,5980,0
|
|
20250321,143300,55516350,5980,5980,5980,5980,0
|
|
20250321,143200,55516350,5980,5980,5980,5980,0
|
|
20250321,143100,55516350,5980,5980,5980,5980,0
|
|
20250321,143000,55516350,5980,5980,5980,5980,0
|
|
20250321,142900,55516350,5980,5980,5980,5980,0
|
|
20250321,142800,55516350,5980,5980,5980,5980,0
|
|
20250321,142700,55516350,5980,5980,5980,5980,0
|
|
20250321,142600,55516350,5980,5980,5980,5980,0
|
|
20250321,142500,55516350,5980,5980,5980,5980,0
|
|
20250321,142400,55516350,5980,5980,5980,5980,0
|
|
20250321,142300,55516350,5980,5980,5980,5980,0
|
|
20250321,142200,55516350,5980,5980,5980,5980,0
|
|
20250321,142100,55516350,5980,5980,5980,5980,1
|
|
20250321,142000,55510370,5940,5940,5940,5940,0
|
|
20250321,141900,55510370,5940,5940,5940,5940,0
|
|
20250321,141800,55510370,5940,5970,5970,5940,8
|
|
20250321,141700,55462680,5980,5980,5980,5980,0
|
|
20250321,141600,55462680,5980,5980,5980,5980,0
|
|
20250321,141500,55462680,5980,5980,5980,5980,0
|
|
20250321,141400,55462680,5980,5980,5980,5980,0
|
|
20250321,141300,55462680,5980,5980,5980,5980,0
|
|
20250321,141200,55462680,5980,5980,5980,5980,0
|
|
20250321,141100,55462680,5980,5980,5980,5980,0
|
|
20250321,141000,55462680,5980,5980,5980,5980,0
|
|
20250321,140900,55462680,5980,5980,5980,5980,0
|
|
20250321,140800,55462680,5980,5980,5980,5980,0
|
|
20250321,140700,55462680,5980,5980,5980,5980,0
|
|
20250321,140600,55462680,5980,5980,5980,5980,0
|
|
20250321,140500,55462680,5980,5980,5980,5980,0
|
|
20250321,140400,55462680,5980,5980,5980,5980,0
|
|
20250321,140300,55462680,5980,5980,5980,5980,0
|
|
20250321,140200,55462680,5980,5980,5980,5980,0
|
|
20250321,140100,55462680,5980,5980,5980,5980,0
|
|
20250321,140000,55462680,5980,5980,5980,5980,0
|
|
20250321,135900,55462680,5980,5980,5980,5980,1
|
|
20250321,135800,55456700,5980,5980,5980,5980,0
|
|
20250321,135700,55456700,5980,5980,5980,5980,0
|
|
20250321,135600,55456700,5980,5980,5980,5980,0
|
|
20250321,135500,55456700,5980,5980,5980,5980,0
|
|
20250321,135400,55456700,5980,5980,5980,5980,0
|
|
20250321,135300,55456700,5980,5980,5980,5980,0
|
|
20250321,135200,55456700,5980,5980,5980,5980,0
|
|
20250321,135100,55456700,5980,5980,5980,5980,0
|
|
20250321,135000,55456700,5980,5980,5980,5980,0
|
|
20250321,134900,55456700,5980,5980,5980,5980,0
|
|
20250321,134800,55456700,5980,5980,5980,5980,0
|
|
20250321,134700,55456700,5980,5980,5980,5980,0
|
|
20250321,134600,55456700,5980,5980,5980,5980,0
|
|
20250321,134500,55456700,5980,5980,5980,5980,0
|
|
20250321,134400,55456700,5980,5980,5980,5980,0
|
|
20250321,134300,55456700,5980,5980,5980,5980,0
|
|
20250321,134200,55456700,5980,5980,5980,5980,0
|
|
20250321,134100,55456700,5980,5980,5980,5980,0
|
|
20250321,134000,55456700,5980,5980,5980,5980,0
|
|
20250321,133900,55456700,5980,5980,5980,5980,0
|
|
20250321,133800,55456700,5980,5980,5980,5980,0
|
|
20250321,133700,55456700,5980,5980,5980,5980,0
|
|
20250321,133600,55456700,5980,5990,5990,5980,2
|
|
20250321,133500,55444730,6000,6000,6000,6000,0
|
|
20250321,133400,55444730,6000,6000,6000,6000,0
|
|
20250321,133300,55444730,6000,6000,6000,6000,0
|
|
20250321,133200,55444730,6000,6000,6000,6000,0
|
|
20250321,133100,55444730,6000,6000,6000,6000,2
|
|
20250321,133000,55432730,6000,6000,6000,6000,635
|
|
20250321,132900,51622730,6000,6000,6000,6000,0
|
|
20250321,132800,51622730,6000,6000,6000,6000,0
|
|
20250321,132700,51622730,6000,6000,6000,6000,37
|
|
20250321,132600,51400730,6010,6010,6010,6010,0
|
|
20250321,132500,51400730,6010,6010,6010,6010,0
|
|
20250321,132400,51400730,6010,6010,6010,6010,0
|
|
20250321,132300,51400730,6010,6010,6010,6010,0
|
|
20250321,132200,51400730,6010,6000,6010,6000,19
|
|
20250321,132100,51286710,6010,5990,6010,5990,584
|
|
20250321,132000,47783850,5990,5990,5990,5990,0
|
|
20250321,131900,47783850,5990,5990,5990,5990,0
|
|
20250321,131800,47783850,5990,5990,5990,5990,0
|
|
20250321,131700,47783850,5990,5990,5990,5990,5
|
|
20250321,131600,47753900,6000,6000,6000,6000,0
|
|
20250321,131500,47753900,6000,6000,6000,6000,0
|
|
20250321,131400,47753900,6000,6000,6000,6000,0
|
|
20250321,131300,47753900,6000,6000,6000,6000,0
|
|
20250321,131200,47753900,6000,6000,6000,6000,0
|
|
20250321,131100,47753900,6000,6000,6000,6000,0
|
|
20250321,131000,47753900,6000,6000,6000,6000,0
|
|
20250321,130900,47753900,6000,6000,6000,6000,0
|
|
20250321,130800,47753900,6000,6000,6000,6000,0
|
|
20250321,130700,47753900,6000,6000,6000,6000,0
|
|
20250321,130600,47753900,6000,6000,6000,6000,0
|
|
20250321,130500,47753900,6000,6000,6000,6000,0
|
|
20250321,130400,47753900,6000,6000,6000,6000,0
|
|
20250321,130300,47753900,6000,6000,6000,6000,0
|
|
20250321,130200,47753900,6000,6000,6000,6000,0
|
|
20250321,130100,47753900,6000,6000,6000,6000,0
|
|
20250321,130000,47753900,6000,6000,6000,6000,0
|
|
20250321,125900,47753900,6000,6000,6000,6000,0
|
|
20250321,125800,47753900,6000,6000,6000,6000,0
|
|
20250321,125700,47753900,6000,6000,6000,6000,0
|
|
20250321,125600,47753900,6000,6000,6000,6000,0
|
|
20250321,125500,47753900,6000,6000,6000,6000,0
|
|
20250321,125400,47753900,6000,6000,6000,6000,0
|
|
20250321,125300,47753900,6000,6000,6000,6000,0
|
|
20250321,125200,47753900,6000,6000,6000,6000,0
|
|
20250321,125100,47753900,6000,6000,6000,6000,0
|
|
20250321,125000,47753900,6000,6000,6000,6000,0
|
|
20250321,124900,47753900,6000,6000,6000,6000,0
|
|
20250321,124800,47753900,6000,6000,6000,6000,0
|
|
20250321,124700,47753900,6000,6000,6000,6000,0
|
|
20250321,124600,47753900,6000,6000,6000,6000,0
|
|
20250321,124500,47753900,6000,6000,6000,6000,0
|
|
20250321,124400,47753900,6000,6000,6000,6000,0
|
|
20250321,124300,47753900,6000,6000,6000,6000,0
|
|
20250321,124200,47753900,6000,6000,6000,6000,0
|
|
20250321,124100,47753900,6000,6000,6000,6000,0
|
|
20250321,124000,47753900,6000,6000,6000,6000,0
|
|
20250321,123900,47753900,6000,6000,6000,6000,0
|
|
20250321,123800,47753900,6000,6000,6000,6000,1
|
|
20250321,123700,47747900,5990,5990,5990,5990,1
|
|
20250321,123600,47741910,6000,6000,6000,6000,0
|
|
20250321,123500,47741910,6000,6000,6000,6000,0
|
|
20250321,123400,47741910,6000,6000,6000,6000,0
|
|
20250321,123300,47741910,6000,6000,6000,6000,0
|
|
20250321,123200,47741910,6000,6000,6000,6000,0
|
|
20250321,123100,47741910,6000,5980,6000,5950,678
|
|
20250321,123000,43677040,5990,5990,5990,5990,0
|
|
20250321,122900,43677040,5990,5990,5990,5990,0
|
|
20250321,122800,43677040,5990,5990,5990,5990,1
|
|
20250321,122700,43671050,5990,5990,5990,5990,0
|
|
20250321,122600,43671050,5990,5990,5990,5990,0
|
|
20250321,122500,43671050,5990,5990,5990,5990,0
|
|
20250321,122400,43671050,5990,5990,5990,5990,0
|
|
20250321,122300,43671050,5990,5990,5990,5990,0
|
|
20250321,122200,43671050,5990,5990,5990,5990,0
|
|
20250321,122100,43671050,5990,5990,5990,5990,0
|
|
20250321,122000,43671050,5990,5990,5990,5990,0
|
|
20250321,121900,43671050,5990,5990,5990,5990,0
|
|
20250321,121800,43671050,5990,5990,5990,5990,0
|
|
20250321,121700,43671050,5990,5990,5990,5990,0
|
|
20250321,121600,43671050,5990,5990,5990,5990,0
|
|
20250321,121500,43671050,5990,5990,5990,5990,0
|
|
20250321,121400,43671050,5990,5990,5990,5990,0
|
|
20250321,121300,43671050,5990,5990,5990,5990,0
|
|
20250321,121200,43671050,5990,5990,5990,5990,0
|
|
20250321,121100,43671050,5990,5990,5990,5990,0
|
|
20250321,121000,43671050,5990,5980,5990,5980,2
|
|
20250321,120900,43659080,5980,5980,5980,5980,0
|
|
20250321,120800,43659080,5980,5980,5980,5980,0
|
|
20250321,120700,43659080,5980,5980,5980,5980,0
|
|
20250321,120600,43659080,5980,5980,5980,5980,0
|
|
20250321,120500,43659080,5980,5980,5980,5980,0
|
|
20250321,120400,43659080,5980,5980,5980,5980,2
|
|
20250321,120300,43647120,5980,5980,5980,5980,0
|
|
20250321,120200,43647120,5980,5980,5980,5980,1
|
|
20250321,120100,43641140,5990,5990,5990,5990,0
|
|
20250321,120000,43641140,5990,5990,5990,5990,0
|
|
20250321,115900,43641140,5990,5990,5990,5990,0
|
|
20250321,115800,43641140,5990,5990,5990,5990,1
|
|
20250321,115700,43635150,5980,5980,5980,5980,0
|
|
20250321,115600,43635150,5980,5980,5980,5980,0
|
|
20250321,115500,43635150,5980,5980,5980,5980,0
|
|
20250321,115400,43635150,5980,5980,5980,5980,0
|
|
20250321,115300,43635150,5980,5980,5980,5980,0
|
|
20250321,115200,43635150,5980,5980,5980,5980,1
|
|
20250321,115100,43629170,6000,6000,6000,6000,0
|
|
20250321,115000,43629170,6000,6000,6000,6000,0
|
|
20250321,114900,43629170,6000,6000,6000,6000,0
|
|
20250321,114800,43629170,6000,6000,6000,6000,0
|
|
20250321,114700,43629170,6000,6000,6000,6000,0
|
|
20250321,114600,43629170,6000,6000,6000,6000,0
|
|
20250321,114500,43629170,6000,6000,6000,6000,0
|
|
20250321,114400,43629170,6000,6000,6000,6000,0
|
|
20250321,114300,43629170,6000,6000,6000,6000,0
|
|
20250321,114200,43629170,6000,6010,6010,6000,9
|
|
20250321,114100,43575140,6000,6000,6000,6000,0
|
|
20250321,114000,43575140,6000,6000,6000,6000,5
|
|
20250321,113900,43545140,6000,6000,6000,6000,0
|
|
20250321,113800,43545140,6000,6000,6000,6000,0
|
|
20250321,113700,43545140,6000,6000,6000,6000,225
|
|
20250321,113600,42195140,6000,6000,6000,6000,50
|
|
20250321,113500,41895140,6000,6000,6000,6000,0
|
|
20250321,113400,41895140,6000,6000,6000,6000,0
|
|
20250321,113300,41895140,6000,6000,6000,6000,127
|
|
20250321,113200,41133140,6000,5970,6000,5970,230
|
|
20250321,113100,39753530,5970,5970,5970,5970,0
|
|
20250321,113000,39753530,5970,5970,5970,5970,0
|
|
20250321,112900,39753530,5970,5970,5970,5970,1
|
|
20250321,112800,39747560,5960,5960,5960,5960,0
|
|
20250321,112700,39747560,5960,5960,5960,5960,0
|
|
20250321,112600,39747560,5960,5960,5960,5960,0
|
|
20250321,112500,39747560,5960,5960,5960,5960,52
|
|
20250321,112400,39437640,5950,5950,5950,5950,0
|
|
20250321,112300,39437640,5950,5950,5950,5950,0
|
|
20250321,112200,39437640,5950,5950,5950,5950,0
|
|
20250321,112100,39437640,5950,5950,5950,5950,100
|
|
20250321,112000,38842640,5950,5950,5950,5950,0
|
|
20250321,111900,38842640,5950,5950,5950,5950,0
|
|
20250321,111800,38842640,5950,5950,5950,5950,0
|
|
20250321,111700,38842640,5950,5950,5950,5950,0
|
|
20250321,111600,38842640,5950,5950,5950,5950,0
|
|
20250321,111500,38842640,5950,5950,5950,5950,0
|
|
20250321,111400,38842640,5950,5980,5980,5950,1531
|
|
20250321,111300,29729840,5990,5990,5990,5990,0
|
|
20250321,111200,29729840,5990,5990,5990,5990,0
|
|
20250321,111100,29729840,5990,5990,5990,5990,0
|
|
20250321,111000,29729840,5990,5990,5990,5990,0
|
|
20250321,110900,29729840,5990,5990,5990,5990,0
|
|
20250321,110800,29729840,5990,5990,5990,5990,0
|
|
20250321,110700,29729840,5990,5990,5990,5990,3
|
|
20250321,110600,29711870,5980,5970,5980,5970,147
|
|
20250321,110500,28834020,5970,5970,5970,5970,0
|
|
20250321,110400,28834020,5970,5970,5970,5970,2
|
|
20250321,110300,28822080,5980,5980,5980,5980,1
|
|
20250321,110200,28816100,5960,5960,5960,5960,0
|
|
20250321,110100,28816100,5960,5960,5960,5960,0
|
|
20250321,110000,28816100,5960,5960,5960,5960,0
|
|
20250321,105900,28816100,5960,5960,5960,5960,0
|
|
20250321,105800,28816100,5960,5960,5960,5960,0
|
|
20250321,105700,28816100,5960,5960,5960,5960,0
|
|
20250321,105600,28816100,5960,5960,5960,5960,0
|
|
20250321,105500,28816100,5960,5950,5960,5950,141
|
|
20250321,105400,27976220,5950,5950,5950,5950,0
|
|
20250321,105300,27976220,5950,5950,5950,5950,0
|
|
20250321,105200,27976220,5950,5950,5950,5950,0
|
|
20250321,105100,27976220,5950,5950,5950,5950,0
|
|
20250321,105000,27976220,5950,5950,5950,5950,0
|
|
20250321,104900,27976220,5950,5950,5950,5950,0
|
|
20250321,104800,27976220,5950,5950,5950,5950,0
|
|
20250321,104700,27976220,5950,5950,5950,5950,0
|
|
20250321,104600,27976220,5950,5950,5950,5950,0
|
|
20250321,104500,27976220,5950,5950,5950,5950,0
|
|
20250321,104400,27976220,5950,5950,5950,5950,0
|
|
20250321,104300,27976220,5950,5950,5950,5950,1
|
|
20250321,104200,27970270,5940,5940,5940,5940,0
|
|
20250321,104100,27970270,5940,5940,5940,5940,0
|
|
20250321,104000,27970270,5940,5950,5950,5940,10
|
|
20250321,103900,27910790,5960,5960,5960,5960,0
|
|
20250321,103800,27910790,5960,5960,5960,5960,0
|
|
20250321,103700,27910790,5960,5960,5960,5960,1
|
|
20250321,103600,27904830,5950,5950,5950,5950,0
|
|
20250321,103500,27904830,5950,5950,5950,5950,0
|
|
20250321,103400,27904830,5950,5950,5950,5950,0
|
|
20250321,103300,27904830,5950,5950,5950,5950,0
|
|
20250321,103200,27904830,5950,5950,5950,5950,0
|
|
20250321,103100,27904830,5950,5950,5950,5950,0
|
|
20250321,103000,27904830,5950,5950,5950,5950,0
|
|
20250321,102900,27904830,5950,5950,5950,5950,0
|
|
20250321,102800,27904830,5950,5950,5950,5950,56
|
|
20250321,102700,27571630,5960,5960,5960,5960,0
|
|
20250321,102600,27571630,5960,5980,5980,5960,479
|
|
20250321,102500,24715330,5980,5980,5980,5980,0
|
|
20250321,102400,24715330,5980,5990,5990,5980,530
|
|
20250321,102300,21544990,5990,5990,5990,5990,6
|
|
20250321,102200,21509050,5990,5990,5990,5990,0
|
|
20250321,102100,21509050,5990,5990,5990,5990,0
|
|
20250321,102000,21509050,5990,5990,5990,5990,1
|
|
20250321,101900,21503060,6000,6000,6000,6000,0
|
|
20250321,101800,21503060,6000,6000,6000,6000,0
|
|
20250321,101700,21503060,6000,6000,6000,6000,0
|
|
20250321,101600,21503060,6000,6000,6000,6000,0
|
|
20250321,101500,21503060,6000,6000,6000,6000,0
|
|
20250321,101400,21503060,6000,5990,6000,5990,2
|
|
20250321,101300,21491070,6000,6000,6000,6000,0
|
|
20250321,101200,21491070,6000,6000,6000,6000,0
|
|
20250321,101100,21491070,6000,6000,6000,6000,0
|
|
20250321,101000,21491070,6000,6000,6000,6000,0
|
|
20250321,100900,21491070,6000,6000,6000,6000,0
|
|
20250321,100800,21491070,6000,6000,6000,6000,0
|
|
20250321,100700,21491070,6000,6000,6000,6000,0
|
|
20250321,100600,21491070,6000,6000,6000,6000,0
|
|
20250321,100500,21491070,6000,6000,6000,6000,0
|
|
20250321,100400,21491070,6000,6000,6000,6000,1
|
|
20250321,100300,21485070,6010,6010,6010,6010,0
|
|
20250321,100200,21485070,6010,6010,6010,6010,1
|
|
20250321,100100,21479060,6020,6020,6020,6020,0
|
|
20250321,100000,21479060,6020,6020,6020,6020,0
|
|
20250321,095900,21479060,6020,6020,6020,6020,1
|
|
20250321,095800,21473040,6010,6010,6010,6010,0
|
|
20250321,095700,21473040,6010,5970,6010,5970,2
|
|
20250321,095600,21461060,5960,6000,6000,5960,50
|
|
20250321,095500,21162330,6010,6010,6010,6010,0
|
|
20250321,095400,21162330,6010,6010,6010,6010,0
|
|
20250321,095300,21162330,6010,6010,6010,6010,50
|
|
20250321,095200,20861830,6020,6020,6020,6020,0
|
|
20250321,095100,20861830,6020,6020,6020,6020,0
|
|
20250321,095000,20861830,6020,6020,6020,6020,0
|
|
20250321,094900,20861830,6020,6020,6020,6020,157
|
|
20250321,094800,19916690,6030,6030,6030,6030,0
|
|
20250321,094700,19916690,6030,6030,6030,6030,1
|
|
20250321,094600,19910660,6030,6030,6030,6030,1
|
|
20250321,094500,19904630,6020,6010,6020,6010,450
|
|
20250321,094400,17196130,6020,6020,6020,6020,217
|
|
20250321,094300,15889790,6020,6020,6020,6020,1
|
|
20250321,094200,15883770,5990,5990,5990,5990,0
|
|
20250321,094100,15883770,5990,5990,5990,5990,0
|
|
20250321,094000,15883770,5990,5990,5990,5990,0
|
|
20250321,093900,15883770,5990,5990,5990,5990,0
|
|
20250321,093800,15883770,5990,5990,5990,5990,0
|
|
20250321,093700,15883770,5990,5990,5990,5990,0
|
|
20250321,093600,15883770,5990,5990,5990,5990,0
|
|
20250321,093500,15883770,5990,5990,5990,5990,0
|
|
20250321,093400,15883770,5990,5990,5990,5990,0
|
|
20250321,093300,15883770,5990,5990,5990,5990,0
|
|
20250321,093200,15883770,5990,5990,5990,5990,0
|
|
20250321,093100,15883770,5990,5990,5990,5990,0
|
|
20250321,093000,15883770,5990,5990,5990,5990,0
|
|
20250321,092900,15883770,5990,5990,5990,5990,0
|
|
20250321,092800,15883770,5990,5990,5990,5990,0
|
|
20250321,092700,15883770,5990,5990,5990,5990,0
|
|
20250321,092600,15883770,5990,5990,5990,5990,0
|
|
20250321,092500,15883770,5990,5990,5990,5990,1
|
|
20250321,092400,15877780,6000,6000,6000,6000,1
|
|
20250321,092300,15871780,6000,6010,6010,6000,19
|
|
20250321,092200,15757680,6010,6010,6010,6010,0
|
|
20250321,092100,15757680,6010,6010,6010,6010,0
|
|
20250321,092000,15757680,6010,6010,6010,6010,0
|
|
20250321,091900,15757680,6010,6010,6010,6010,0
|
|
20250321,091800,15757680,6010,6010,6010,6010,0
|
|
20250321,091700,15757680,6010,6010,6010,6010,2
|
|
20250321,091600,15745660,6040,6040,6040,6040,0
|
|
20250321,091500,15745660,6040,6040,6040,6040,0
|
|
20250321,091400,15745660,6040,6040,6040,6040,0
|
|
20250321,091300,15745660,6040,6030,6040,6030,100
|
|
20250321,091200,15141670,6040,6040,6040,6040,0
|
|
20250321,091100,15141670,6040,6040,6050,6040,331
|
|
20250321,091000,13142400,5950,6100,6140,5940,416
|
|
20250321,090900,10613280,6100,6050,6100,6050,479
|
|
20250321,090800,7699550,6050,6050,6050,6050,0
|
|
20250321,090700,7699550,6050,6000,6050,5960,708
|
|
20250321,090600,3420950,5930,5930,5930,5930,0
|
|
20250321,090500,3420950,5930,5990,6010,5930,299
|
|
20250321,090400,1626730,6000,5940,6000,5940,250
|
|
20250321,090300,131020,5950,5950,5950,5950,0
|
|
20250321,090200,131020,5950,5950,5950,5950,9
|
|
20250321,090100,77470,5950,5950,5950,5950,1
|
|
20250321,090000,71520,5960,5960,5960,5960,12
|