620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,191700,271190005,11120,11120,11120,11120,969
|
|
20250328,191600,271190005,11120,11120,11120,11120,0
|
|
20250328,191500,271190005,11120,11120,11120,11120,0
|
|
20250328,191400,271190005,11120,11120,11120,11120,0
|
|
20250328,191300,271190005,11120,11120,11120,11120,0
|
|
20250328,191200,271190005,11120,11120,11120,11120,0
|
|
20250328,191100,271190005,11120,11120,11120,11120,0
|
|
20250328,191000,271190005,11120,11120,11120,11120,0
|
|
20250328,190900,271190005,11120,11120,11120,11120,0
|
|
20250328,190800,271190005,11120,11120,11120,11120,0
|
|
20250328,190700,271190005,11120,11120,11120,11120,0
|
|
20250328,190600,271190005,11120,11120,11120,11120,0
|
|
20250328,190500,271190005,11120,11120,11120,11120,0
|
|
20250328,190400,271190005,11120,11120,11120,11120,0
|
|
20250328,190300,271190005,11120,11120,11120,11120,0
|
|
20250328,190200,271190005,11120,11120,11120,11120,0
|
|
20250328,190100,271190005,11120,11120,11120,11120,0
|
|
20250328,190000,271190005,11120,11120,11120,11120,0
|
|
20250328,185900,271190005,11120,11120,11120,11120,0
|
|
20250328,185800,271190005,11120,11120,11120,11120,0
|
|
20250328,185700,271190005,11120,11120,11120,11120,0
|
|
20250328,185600,271190005,11120,11120,11120,11120,0
|
|
20250328,185500,271190005,11120,11120,11120,11120,0
|
|
20250328,185400,271190005,11120,11120,11120,11120,0
|
|
20250328,185300,271190005,11120,11120,11120,11120,0
|
|
20250328,185200,271190005,11120,11120,11120,11120,0
|
|
20250328,185100,271190005,11120,11120,11120,11120,0
|
|
20250328,185000,271190005,11120,11120,11120,11120,0
|
|
20250328,184900,271190005,11120,11120,11120,11120,0
|
|
20250328,184800,271190005,11120,11120,11120,11120,0
|
|
20250328,184700,271190005,11120,11120,11120,11120,969
|
|
20250328,184600,271190005,11120,11120,11120,11120,0
|
|
20250328,184500,271190005,11120,11120,11120,11120,0
|
|
20250328,184400,271190005,11120,11120,11120,11120,0
|
|
20250328,184300,271190005,11120,11120,11120,11120,0
|
|
20250328,184200,271190005,11120,11120,11120,11120,0
|
|
20250328,184100,271190005,11120,11120,11120,11120,0
|
|
20250328,184000,271190005,11120,11120,11120,11120,0
|
|
20250328,183900,271190005,11120,11120,11120,11120,0
|
|
20250328,183800,271190005,11120,11120,11120,11120,0
|
|
20250328,183700,271190005,11120,11120,11120,11120,0
|
|
20250328,183600,271190005,11120,11120,11120,11120,0
|
|
20250328,183500,271190005,11120,11120,11120,11120,0
|
|
20250328,183400,271190005,11120,11120,11120,11120,0
|
|
20250328,183300,271190005,11120,11120,11120,11120,0
|
|
20250328,183200,271190005,11120,11120,11120,11120,0
|
|
20250328,183100,271190005,11120,11120,11120,11120,0
|
|
20250328,183000,271190005,11120,11120,11120,11120,0
|
|
20250328,182900,271190005,11120,11120,11120,11120,0
|
|
20250328,182800,271190005,11120,11120,11120,11120,0
|
|
20250328,182700,271190005,11120,11120,11120,11120,0
|
|
20250328,182600,271190005,11120,11120,11120,11120,0
|
|
20250328,182500,271190005,11120,11120,11120,11120,0
|
|
20250328,182400,271190005,11120,11120,11120,11120,0
|
|
20250328,182300,271190005,11120,11120,11120,11120,0
|
|
20250328,182200,271190005,11120,11120,11120,11120,0
|
|
20250328,182100,271190005,11120,11120,11120,11120,0
|
|
20250328,182000,271190005,11120,11120,11120,11120,0
|
|
20250328,181900,271190005,11120,11120,11120,11120,0
|
|
20250328,181800,271190005,11120,11120,11120,11120,0
|
|
20250328,181700,271190005,11120,11120,11120,11120,969
|
|
20250328,181600,271190005,11120,11120,11120,11120,0
|
|
20250328,181500,271190005,11120,11120,11120,11120,0
|
|
20250328,181400,271190005,11120,11120,11120,11120,0
|
|
20250328,181300,271190005,11120,11120,11120,11120,0
|
|
20250328,181200,271190005,11120,11120,11120,11120,0
|
|
20250328,181100,271190005,11120,11120,11120,11120,0
|
|
20250328,181000,271190005,11120,11120,11120,11120,0
|
|
20250328,180900,271190005,11120,11120,11120,11120,0
|
|
20250328,180800,271190005,11120,11120,11120,11120,0
|
|
20250328,180700,271190005,11120,11120,11120,11120,0
|
|
20250328,180600,271190005,11120,11120,11120,11120,0
|
|
20250328,180500,271190005,11120,11120,11120,11120,0
|
|
20250328,180400,271190005,11120,11120,11120,11120,0
|
|
20250328,180300,271190005,11120,11120,11120,11120,0
|
|
20250328,180200,271190005,11120,11120,11120,11120,0
|
|
20250328,180100,271190005,11120,11120,11120,11120,0
|
|
20250328,180000,271190005,11120,11120,11120,11120,0
|
|
20250328,175900,271190005,11120,11120,11120,11120,0
|
|
20250328,175800,271190005,11120,11120,11120,11120,0
|
|
20250328,175700,271190005,11120,11120,11120,11120,0
|
|
20250328,175600,271190005,11120,11120,11120,11120,0
|
|
20250328,175500,271190005,11120,11120,11120,11120,0
|
|
20250328,175400,271190005,11120,11120,11120,11120,0
|
|
20250328,175300,271190005,11120,11120,11120,11120,0
|
|
20250328,175200,271190005,11120,11120,11120,11120,0
|
|
20250328,175100,271190005,11120,11120,11120,11120,0
|
|
20250328,175000,271190005,11120,11120,11120,11120,0
|
|
20250328,174900,271190005,11120,11120,11120,11120,0
|
|
20250328,174800,271190005,11120,11120,11120,11120,0
|
|
20250328,174700,271190005,11120,11120,11120,11120,969
|
|
20250328,174600,271190005,11120,11120,11120,11120,0
|
|
20250328,174500,271190005,11120,11120,11120,11120,0
|
|
20250328,174400,271190005,11120,11120,11120,11120,0
|
|
20250328,174300,271190005,11120,11120,11120,11120,0
|
|
20250328,174200,271190005,11120,11120,11120,11120,0
|
|
20250328,174100,271190005,11120,11120,11120,11120,0
|
|
20250328,174000,271190005,11120,11120,11120,11120,0
|
|
20250328,173900,271190005,11120,11120,11120,11120,0
|
|
20250328,173800,271190005,11120,11120,11120,11120,0
|
|
20250328,173700,271190005,11120,11120,11120,11120,0
|
|
20250328,173600,271190005,11120,11120,11120,11120,0
|
|
20250328,173500,271190005,11120,11120,11120,11120,0
|
|
20250328,173400,271190005,11120,11120,11120,11120,0
|
|
20250328,173300,271190005,11120,11120,11120,11120,0
|
|
20250328,173200,271190005,11120,11120,11120,11120,0
|
|
20250328,173100,271190005,11120,11120,11120,11120,0
|
|
20250328,173000,271190005,11120,11120,11120,11120,0
|
|
20250328,172900,271190005,11120,11120,11120,11120,0
|
|
20250328,172800,271190005,11120,11120,11120,11120,0
|
|
20250328,172700,271190005,11120,11120,11120,11120,0
|
|
20250328,172600,271190005,11120,11120,11120,11120,0
|
|
20250328,172500,271190005,11120,11120,11120,11120,0
|
|
20250328,172400,271190005,11120,11120,11120,11120,0
|
|
20250328,172300,271190005,11120,11120,11120,11120,0
|
|
20250328,172200,271190005,11120,11120,11120,11120,0
|
|
20250328,172100,271190005,11120,11120,11120,11120,0
|
|
20250328,172000,271190005,11120,11120,11120,11120,0
|
|
20250328,171900,271190005,11120,11120,11120,11120,0
|
|
20250328,171800,271190005,11120,11120,11120,11120,0
|
|
20250328,171700,271190005,11120,11120,11120,11120,969
|
|
20250328,171600,271190005,11120,11120,11120,11120,0
|
|
20250328,171500,271190005,11120,11120,11120,11120,0
|
|
20250328,171400,271190005,11120,11120,11120,11120,0
|
|
20250328,171300,271190005,11120,11120,11120,11120,0
|
|
20250328,171200,271190005,11120,11120,11120,11120,0
|
|
20250328,171100,271190005,11120,11120,11120,11120,0
|
|
20250328,171000,271190005,11120,11120,11120,11120,0
|
|
20250328,170900,271190005,11120,11120,11120,11120,0
|
|
20250328,170800,271190005,11120,11120,11120,11120,0
|
|
20250328,170700,271190005,11120,11120,11120,11120,0
|
|
20250328,170600,271190005,11120,11120,11120,11120,0
|
|
20250328,170500,271190005,11120,11120,11120,11120,0
|
|
20250328,170400,271190005,11120,11120,11120,11120,0
|
|
20250328,170300,271190005,11120,11120,11120,11120,0
|
|
20250328,170200,271190005,11120,11120,11120,11120,0
|
|
20250328,170100,271190005,11120,11120,11120,11120,0
|
|
20250328,170000,271190005,11120,11120,11120,11120,0
|
|
20250328,165900,271190005,11120,11120,11120,11120,0
|
|
20250328,165800,271190005,11120,11120,11120,11120,0
|
|
20250328,165700,271190005,11120,11120,11120,11120,0
|
|
20250328,165600,271190005,11120,11120,11120,11120,0
|
|
20250328,165500,271190005,11120,11120,11120,11120,0
|
|
20250328,165400,271190005,11120,11120,11120,11120,0
|
|
20250328,165300,271190005,11120,11120,11120,11120,0
|
|
20250328,165200,271190005,11120,11120,11120,11120,0
|
|
20250328,165100,271190005,11120,11120,11120,11120,0
|
|
20250328,165000,271190005,11120,11120,11120,11120,0
|
|
20250328,164900,271190005,11120,11120,11120,11120,0
|
|
20250328,164800,271190005,11120,11120,11120,11120,0
|
|
20250328,164700,271190005,11120,11120,11120,11120,969
|
|
20250328,164600,271190005,11120,11120,11120,11120,0
|
|
20250328,164500,271190005,11120,11120,11120,11120,0
|
|
20250328,164400,271190005,11120,11120,11120,11120,0
|
|
20250328,164300,271190005,11120,11120,11120,11120,0
|
|
20250328,164200,271190005,11120,11120,11120,11120,0
|
|
20250328,164100,271190005,11120,11120,11120,11120,0
|
|
20250328,164000,271190005,11120,11120,11120,11120,0
|
|
20250328,163900,271190005,11120,11120,11120,11120,0
|
|
20250328,163800,271190005,11120,11120,11120,11120,0
|
|
20250328,163700,271190005,11120,11120,11120,11120,0
|
|
20250328,163600,271190005,11120,11120,11120,11120,0
|
|
20250328,163500,271190005,11120,11120,11120,11120,0
|
|
20250328,163400,271190005,11120,11120,11120,11120,0
|
|
20250328,163300,271190005,11120,11120,11120,11120,0
|
|
20250328,163200,271190005,11120,11120,11120,11120,0
|
|
20250328,163100,271190005,11120,11120,11120,11120,0
|
|
20250328,163000,271190005,11120,11120,11120,11120,0
|
|
20250328,162900,271190005,11120,11120,11120,11120,0
|
|
20250328,162800,271190005,11120,11120,11120,11120,0
|
|
20250328,162700,271190005,11120,11120,11120,11120,0
|
|
20250328,162600,271190005,11120,11120,11120,11120,0
|
|
20250328,162500,271190005,11120,11120,11120,11120,0
|
|
20250328,162400,271190005,11120,11120,11120,11120,0
|
|
20250328,162300,271190005,11120,11120,11120,11120,0
|
|
20250328,162200,271190005,11120,11120,11120,11120,0
|
|
20250328,162100,271190005,11120,11120,11120,11120,0
|
|
20250328,162000,271190005,11120,11120,11120,11120,0
|
|
20250328,161900,271190005,11120,11120,11120,11120,0
|
|
20250328,161800,271190005,11120,11120,11120,11120,0
|
|
20250328,161700,271190005,11120,11120,11120,11120,969
|
|
20250328,161600,271190005,11120,11120,11120,11120,0
|
|
20250328,161500,271190005,11120,11120,11120,11120,0
|
|
20250328,161400,271190005,11120,11120,11120,11120,0
|
|
20250328,161300,271190005,11120,11120,11120,11120,0
|
|
20250328,161200,271190005,11120,11120,11120,11120,0
|
|
20250328,161100,271190005,11120,11120,11120,11120,0
|
|
20250328,161000,271190005,11120,11120,11120,11120,0
|
|
20250328,160900,271190005,11120,11120,11120,11120,0
|
|
20250328,160800,271190005,11120,11120,11120,11120,0
|
|
20250328,160700,271190005,11120,11120,11120,11120,0
|
|
20250328,160600,271190005,11120,11120,11120,11120,0
|
|
20250328,160500,271190005,11120,11120,11120,11120,0
|
|
20250328,160400,271190005,11120,11120,11120,11120,0
|
|
20250328,160300,271190005,11120,11120,11120,11120,0
|
|
20250328,160200,271190005,11120,11120,11120,11120,0
|
|
20250328,160100,271190005,11120,11120,11120,11120,0
|
|
20250328,160000,271190005,11120,11120,11120,11120,0
|
|
20250328,155900,271190005,11120,11120,11120,11120,0
|
|
20250328,155800,271190005,11120,11120,11120,11120,0
|
|
20250328,155700,271190005,11120,11120,11120,11120,0
|
|
20250328,155600,271190005,11120,11120,11120,11120,0
|
|
20250328,155500,271190005,11120,11120,11120,11120,0
|
|
20250328,155400,271190005,11120,11120,11120,11120,0
|
|
20250328,155300,271190005,11120,11120,11120,11120,0
|
|
20250328,155200,271190005,11120,11120,11120,11120,0
|
|
20250328,155100,271190005,11120,11120,11120,11120,0
|
|
20250328,155000,271190005,11120,11120,11120,11120,0
|
|
20250328,154900,271190005,11120,11120,11120,11120,0
|
|
20250328,154800,271190005,11120,11120,11120,11120,0
|
|
20250328,154700,271190005,11120,11120,11120,11120,969
|
|
20250328,154600,271190005,11120,11120,11120,11120,0
|
|
20250328,154500,271190005,11120,11120,11120,11120,0
|
|
20250328,154400,271190005,11120,11120,11120,11120,0
|
|
20250328,154300,271190005,11120,11120,11120,11120,0
|
|
20250328,154200,271190005,11120,11120,11120,11120,0
|
|
20250328,154100,271190005,11120,11120,11120,11120,0
|
|
20250328,154000,271190005,11120,11120,11120,11120,0
|
|
20250328,153900,271190005,11120,11120,11120,11120,0
|
|
20250328,153800,271190005,11120,11120,11120,11120,0
|
|
20250328,153700,271190005,11120,11120,11120,11120,0
|
|
20250328,153600,271190005,11120,11120,11120,11120,0
|
|
20250328,153500,271190005,11120,11120,11120,11120,0
|
|
20250328,153400,271190005,11120,11120,11120,11120,0
|
|
20250328,153300,271190005,11120,11120,11120,11120,0
|
|
20250328,153200,271190005,11120,11120,11120,11120,0
|
|
20250328,153100,271190005,11120,11120,11120,11120,0
|
|
20250328,153000,271190005,11120,11120,11120,11120,969
|
|
20250328,152900,260414725,11120,11120,11120,11120,0
|
|
20250328,152800,260414725,11120,11120,11120,11120,0
|
|
20250328,152700,260414725,11120,11120,11120,11120,0
|
|
20250328,152600,260414725,11120,11120,11120,11120,0
|
|
20250328,152500,260414725,11120,11120,11120,11120,0
|
|
20250328,152400,260414725,11120,11120,11120,11120,0
|
|
20250328,152300,260414725,11120,11120,11120,11120,0
|
|
20250328,152200,260414725,11120,11120,11120,11120,0
|
|
20250328,152100,260414725,11120,11120,11120,11120,0
|
|
20250328,152000,260414725,11120,11120,11120,11120,0
|
|
20250328,151900,260414725,11120,11120,11120,11120,18
|
|
20250328,151800,260214565,11130,11130,11140,11100,80
|
|
20250328,151700,259326365,11130,11130,11130,11130,42
|
|
20250328,151600,258858905,11120,11130,11130,11120,76
|
|
20250328,151500,258013085,11120,11120,11120,11120,1
|
|
20250328,151400,258001965,11110,11120,11120,11090,527
|
|
20250328,151300,252152745,11120,11120,11120,11120,1
|
|
20250328,151200,252141625,11120,11120,11120,11120,1
|
|
20250328,151100,252130505,11130,11130,11140,11130,3
|
|
20250328,151000,252097105,11130,11130,11130,11130,1
|
|
20250328,150900,252085975,11140,11130,11140,11120,196
|
|
20250328,150800,249904495,11130,11130,11130,11120,25
|
|
20250328,150700,249626255,11110,11110,11110,11110,1
|
|
20250328,150600,249615145,11110,11110,11110,11110,1
|
|
20250328,150500,249604035,11110,11110,11110,11110,1
|
|
20250328,150400,249592925,11110,11120,11120,11110,2
|
|
20250328,150300,249570695,11110,11120,11120,11110,3
|
|
20250328,150200,249537345,11110,11110,11110,11110,1
|
|
20250328,150100,249526235,11120,11120,11120,11120,0
|
|
20250328,150000,249526235,11120,11120,11120,11120,1
|
|
20250328,145900,249515115,11120,11120,11120,11120,0
|
|
20250328,145800,249515115,11120,11120,11120,11120,0
|
|
20250328,145700,249515115,11120,11120,11120,11120,0
|
|
20250328,145600,249515115,11120,11120,11120,11120,1
|
|
20250328,145500,249503995,11130,11130,11130,11130,0
|
|
20250328,145400,249503995,11130,11130,11130,11130,0
|
|
20250328,145300,249503995,11130,11130,11130,11130,0
|
|
20250328,145200,249503995,11130,11130,11130,11130,0
|
|
20250328,145100,249503995,11130,11130,11130,11130,0
|
|
20250328,145000,249503995,11130,11120,11130,11120,54
|
|
20250328,144900,248903495,11120,11120,11120,11120,2
|
|
20250328,144800,248881255,11130,11130,11130,11130,1
|
|
20250328,144700,248870125,11120,11120,11140,11120,3
|
|
20250328,144600,248836745,11130,11130,11130,11130,0
|
|
20250328,144500,248836745,11130,11130,11130,11130,0
|
|
20250328,144400,248836745,11130,11130,11130,11130,0
|
|
20250328,144300,248836745,11130,11120,11130,11120,2
|
|
20250328,144200,248814495,11140,11140,11140,11140,0
|
|
20250328,144100,248814495,11140,11140,11140,11140,0
|
|
20250328,144000,248814495,11140,11140,11140,11140,0
|
|
20250328,143900,248814495,11140,11140,11140,11140,0
|
|
20250328,143800,248814495,11140,11140,11140,11140,0
|
|
20250328,143700,248814495,11140,11140,11140,11140,0
|
|
20250328,143600,248814495,11140,11120,11140,11120,3
|
|
20250328,143500,248781105,11140,11090,11140,11090,204
|
|
20250328,143400,246516465,11110,11110,11110,11110,0
|
|
20250328,143300,246516465,11110,11110,11110,11110,0
|
|
20250328,143200,246516465,11110,11110,11110,11110,0
|
|
20250328,143100,246516465,11110,11080,11110,11080,203
|
|
20250328,143000,244266775,11090,11090,11090,11090,0
|
|
20250328,142900,244266775,11090,11090,11090,11090,0
|
|
20250328,142800,244266775,11090,11090,11090,11090,0
|
|
20250328,142700,244266775,11090,11090,11090,11090,0
|
|
20250328,142600,244266775,11090,11090,11090,11090,0
|
|
20250328,142500,244266775,11090,11090,11090,11090,218
|
|
20250328,142400,241849155,11070,11070,11070,11070,0
|
|
20250328,142300,241849155,11070,11070,11070,11070,0
|
|
20250328,142200,241849155,11070,11040,11070,11040,799
|
|
20250328,142100,233011555,11040,11040,11040,11040,368
|
|
20250328,142000,228948835,11030,11060,11070,11020,2070
|
|
20250328,141900,206092085,11070,11140,11140,11070,1297
|
|
20250328,141800,191693905,11150,11150,11150,11150,0
|
|
20250328,141700,191693905,11150,11150,11150,11150,0
|
|
20250328,141600,191693905,11150,11150,11150,11150,0
|
|
20250328,141500,191693905,11150,11150,11150,11150,0
|
|
20250328,141400,191693905,11150,11150,11150,11150,0
|
|
20250328,141300,191693905,11150,11150,11150,11150,0
|
|
20250328,141200,191693905,11150,11150,11150,11150,0
|
|
20250328,141100,191693905,11150,11150,11150,11150,7
|
|
20250328,141000,191615855,11160,11160,11160,11160,0
|
|
20250328,140900,191615855,11160,11160,11160,11160,0
|
|
20250328,140800,191615855,11160,11160,11160,11160,0
|
|
20250328,140700,191615855,11160,11160,11160,11160,0
|
|
20250328,140600,191615855,11160,11160,11160,11160,1
|
|
20250328,140500,191604695,11160,11160,11160,11160,0
|
|
20250328,140400,191604695,11160,11160,11160,11160,0
|
|
20250328,140300,191604695,11160,11160,11160,11160,1
|
|
20250328,140200,191593535,11170,11170,11170,11170,0
|
|
20250328,140100,191593535,11170,11160,11210,11160,370
|
|
20250328,140000,187460475,11200,11150,11210,11150,804
|
|
20250328,135900,178477225,11150,11150,11150,11150,0
|
|
20250328,135800,178477225,11150,11150,11150,11150,0
|
|
20250328,135700,178477225,11150,11150,11150,11150,0
|
|
20250328,135600,178477225,11150,11150,11150,11150,0
|
|
20250328,135500,178477225,11150,11150,11150,11150,0
|
|
20250328,135400,178477225,11150,11150,11150,11150,0
|
|
20250328,135300,178477225,11150,11150,11150,11150,0
|
|
20250328,135200,178477225,11150,11160,11160,11150,292
|
|
20250328,135100,175220145,11190,11190,11190,11190,0
|
|
20250328,135000,175220145,11190,11190,11190,11190,0
|
|
20250328,134900,175220145,11190,11190,11190,11190,0
|
|
20250328,134800,175220145,11190,11190,11190,11190,0
|
|
20250328,134700,175220145,11190,11190,11190,11190,0
|
|
20250328,134600,175220145,11190,11190,11190,11190,0
|
|
20250328,134500,175220145,11190,11190,11190,11190,0
|
|
20250328,134400,175220145,11190,11190,11190,11190,0
|
|
20250328,134300,175220145,11190,11190,11190,11190,0
|
|
20250328,134200,175220145,11190,11190,11190,11190,0
|
|
20250328,134100,175220145,11190,11190,11190,11190,0
|
|
20250328,134000,175220145,11190,11190,11190,11190,0
|
|
20250328,133900,175220145,11190,11190,11190,11190,0
|
|
20250328,133800,175220145,11190,11190,11190,11190,0
|
|
20250328,133700,175220145,11190,11190,11190,11190,0
|
|
20250328,133600,175220145,11190,11190,11190,11190,0
|
|
20250328,133500,175220145,11190,11190,11190,11190,30
|
|
20250328,133400,174884445,11210,11210,11210,11210,0
|
|
20250328,133300,174884445,11210,11210,11210,11210,0
|
|
20250328,133200,174884445,11210,11210,11210,11210,0
|
|
20250328,133100,174884445,11210,11170,11210,11170,703
|
|
20250328,133000,167026035,11170,11170,11170,11170,0
|
|
20250328,132900,167026035,11170,11170,11170,11170,0
|
|
20250328,132800,167026035,11170,11170,11170,11170,2
|
|
20250328,132700,167003695,11170,11170,11170,11170,0
|
|
20250328,132600,167003695,11170,11170,11170,11170,1
|
|
20250328,132500,166992525,11160,11160,11160,11160,0
|
|
20250328,132400,166992525,11160,11160,11160,11160,0
|
|
20250328,132300,166992525,11160,11160,11160,11160,30
|
|
20250328,132200,166657725,11170,11160,11170,11160,101
|
|
20250328,132100,165530555,11160,11160,11160,11160,0
|
|
20250328,132000,165530555,11160,11160,11160,11160,26
|
|
20250328,131900,165240395,11170,11170,11170,11170,0
|
|
20250328,131800,165240395,11170,11170,11170,11170,0
|
|
20250328,131700,165240395,11170,11170,11170,11170,0
|
|
20250328,131600,165240395,11170,11170,11170,11170,0
|
|
20250328,131500,165240395,11170,11170,11170,11170,0
|
|
20250328,131400,165240395,11170,11170,11170,11170,0
|
|
20250328,131300,165240395,11170,11170,11170,11170,0
|
|
20250328,131200,165240395,11170,11170,11170,11170,0
|
|
20250328,131100,165240395,11170,11170,11170,11170,9
|
|
20250328,131000,165139865,11170,11170,11170,11170,9
|
|
20250328,130900,165039335,11170,11170,11170,11170,0
|
|
20250328,130800,165039335,11170,11170,11170,11170,0
|
|
20250328,130700,165039335,11170,11170,11170,11170,0
|
|
20250328,130600,165039335,11170,11170,11170,11170,0
|
|
20250328,130500,165039335,11170,11170,11170,11170,0
|
|
20250328,130400,165039335,11170,11170,11170,11170,0
|
|
20250328,130300,165039335,11170,11170,11170,11170,0
|
|
20250328,130200,165039335,11170,11170,11170,11170,0
|
|
20250328,130100,165039335,11170,11170,11170,11170,0
|
|
20250328,130000,165039335,11170,11170,11170,11170,700
|
|
20250328,125900,157220335,11160,11160,11160,11160,0
|
|
20250328,125800,157220335,11160,11160,11160,11160,0
|
|
20250328,125700,157220335,11160,11160,11160,11160,0
|
|
20250328,125600,157220335,11160,11160,11160,11160,0
|
|
20250328,125500,157220335,11160,11160,11160,11160,0
|
|
20250328,125400,157220335,11160,11160,11160,11160,0
|
|
20250328,125300,157220335,11160,11160,11160,11160,0
|
|
20250328,125200,157220335,11160,11160,11160,11160,0
|
|
20250328,125100,157220335,11160,11160,11160,11160,0
|
|
20250328,125000,157220335,11160,11160,11160,11160,0
|
|
20250328,124900,157220335,11160,11160,11160,11160,0
|
|
20250328,124800,157220335,11160,11160,11160,11160,0
|
|
20250328,124700,157220335,11160,11160,11160,11160,0
|
|
20250328,124600,157220335,11160,11160,11160,11160,0
|
|
20250328,124500,157220335,11160,11160,11160,11160,0
|
|
20250328,124400,157220335,11160,11160,11160,11160,0
|
|
20250328,124300,157220335,11160,11160,11160,11160,0
|
|
20250328,124200,157220335,11160,11160,11160,11160,0
|
|
20250328,124100,157220335,11160,11160,11160,11160,0
|
|
20250328,124000,157220335,11160,11160,11160,11160,0
|
|
20250328,123900,157220335,11160,11160,11160,11160,0
|
|
20250328,123800,157220335,11160,11160,11160,11160,0
|
|
20250328,123700,157220335,11160,11160,11160,11160,0
|
|
20250328,123600,157220335,11160,11160,11160,11160,0
|
|
20250328,123500,157220335,11160,11160,11160,11160,1
|
|
20250328,123400,157209175,11160,11160,11160,11160,56
|
|
20250328,123300,156584215,11160,11160,11160,11160,0
|
|
20250328,123200,156584215,11160,11160,11160,11160,0
|
|
20250328,123100,156584215,11160,11160,11160,11160,0
|
|
20250328,123000,156584215,11160,11160,11160,11160,0
|
|
20250328,122900,156584215,11160,11160,11160,11160,0
|
|
20250328,122800,156584215,11160,11160,11160,11160,0
|
|
20250328,122700,156584215,11160,11160,11160,11160,0
|
|
20250328,122600,156584215,11160,11160,11160,11160,0
|
|
20250328,122500,156584215,11160,11160,11160,11160,0
|
|
20250328,122400,156584215,11160,11180,11180,11160,121
|
|
20250328,122300,155232125,11190,11190,11190,11190,0
|
|
20250328,122200,155232125,11190,11190,11190,11190,0
|
|
20250328,122100,155232125,11190,11190,11190,11190,0
|
|
20250328,122000,155232125,11190,11190,11190,11190,0
|
|
20250328,121900,155232125,11190,11190,11190,11190,5
|
|
20250328,121800,155176175,11180,11180,11180,11180,0
|
|
20250328,121700,155176175,11180,11180,11180,11180,0
|
|
20250328,121600,155176175,11180,11180,11180,11180,0
|
|
20250328,121500,155176175,11180,11180,11180,11180,0
|
|
20250328,121400,155176175,11180,11180,11180,11180,0
|
|
20250328,121300,155176175,11180,11200,11200,11180,1137
|
|
20250328,121200,142454275,11200,11200,11200,11200,0
|
|
20250328,121100,142454275,11200,11200,11200,11200,0
|
|
20250328,121000,142454275,11200,11200,11200,11200,0
|
|
20250328,120900,142454275,11200,11200,11200,11200,0
|
|
20250328,120800,142454275,11200,11200,11200,11200,0
|
|
20250328,120700,142454275,11200,11200,11200,11200,0
|
|
20250328,120600,142454275,11200,11200,11200,11200,0
|
|
20250328,120500,142454275,11200,11200,11200,11200,11
|
|
20250328,120400,142331075,11210,11210,11210,11210,0
|
|
20250328,120300,142331075,11210,11210,11210,11210,0
|
|
20250328,120200,142331075,11210,11210,11210,11210,0
|
|
20250328,120100,142331075,11210,11210,11210,11210,0
|
|
20250328,120000,142331075,11210,11210,11210,11210,88
|
|
20250328,115900,141344595,11210,11210,11210,11210,0
|
|
20250328,115800,141344595,11210,11210,11210,11210,0
|
|
20250328,115700,141344595,11210,11210,11210,11210,0
|
|
20250328,115600,141344595,11210,11210,11210,11210,0
|
|
20250328,115500,141344595,11210,11210,11210,11210,0
|
|
20250328,115400,141344595,11210,11210,11210,11210,0
|
|
20250328,115300,141344595,11210,11210,11210,11210,0
|
|
20250328,115200,141344595,11210,11210,11210,11210,0
|
|
20250328,115100,141344595,11210,11210,11210,11210,0
|
|
20250328,115000,141344595,11210,11210,11210,11210,0
|
|
20250328,114900,141344595,11210,11210,11210,11210,0
|
|
20250328,114800,141344595,11210,11210,11210,11210,0
|
|
20250328,114700,141344595,11210,11210,11210,11210,0
|
|
20250328,114600,141344595,11210,11210,11210,11210,0
|
|
20250328,114500,141344595,11210,11210,11210,11210,0
|
|
20250328,114400,141344595,11210,11210,11210,11210,0
|
|
20250328,114300,141344595,11210,11210,11210,11210,0
|
|
20250328,114200,141344595,11210,11210,11210,11210,67
|
|
20250328,114100,140593525,11210,11210,11210,11210,0
|
|
20250328,114000,140593525,11210,11210,11210,11210,0
|
|
20250328,113900,140593525,11210,11210,11210,11210,0
|
|
20250328,113800,140593525,11210,11210,11210,11210,0
|
|
20250328,113700,140593525,11210,11210,11210,11210,2
|
|
20250328,113600,140571105,11220,11220,11220,11220,0
|
|
20250328,113500,140571105,11220,11220,11220,11220,0
|
|
20250328,113400,140571105,11220,11220,11220,11220,0
|
|
20250328,113300,140571105,11220,11220,11220,11220,0
|
|
20250328,113200,140571105,11220,11220,11220,11220,0
|
|
20250328,113100,140571105,11220,11220,11220,11220,0
|
|
20250328,113000,140571105,11220,11220,11220,11220,0
|
|
20250328,112900,140571105,11220,11220,11220,11220,0
|
|
20250328,112800,140571105,11220,11220,11220,11220,0
|
|
20250328,112700,140571105,11220,11220,11220,11220,0
|
|
20250328,112600,140571105,11220,11210,11220,11210,211
|
|
20250328,112500,138205425,11210,11210,11210,11210,0
|
|
20250328,112400,138205425,11210,11210,11210,11210,0
|
|
20250328,112300,138205425,11210,11210,11210,11210,32
|
|
20250328,112200,137846705,11210,11210,11210,11210,0
|
|
20250328,112100,137846705,11210,11210,11210,11210,0
|
|
20250328,112000,137846705,11210,11210,11210,11210,0
|
|
20250328,111900,137846705,11210,11210,11210,11210,0
|
|
20250328,111800,137846705,11210,11210,11210,11210,0
|
|
20250328,111700,137846705,11210,11210,11210,11210,0
|
|
20250328,111600,137846705,11210,11210,11210,11210,0
|
|
20250328,111500,137846705,11210,11210,11210,11210,0
|
|
20250328,111400,137846705,11210,11210,11210,11210,0
|
|
20250328,111300,137846705,11210,11210,11210,11210,0
|
|
20250328,111200,137846705,11210,11210,11230,11210,170
|
|
20250328,111100,135940985,11230,11230,11230,11230,0
|
|
20250328,111000,135940985,11230,11230,11230,11230,0
|
|
20250328,110900,135940985,11230,11230,11230,11210,230
|
|
20250328,110800,133360985,11240,11240,11240,11240,0
|
|
20250328,110700,133360985,11240,11240,11240,11240,0
|
|
20250328,110600,133360985,11240,11240,11240,11240,0
|
|
20250328,110500,133360985,11240,11240,11240,11240,0
|
|
20250328,110400,133360985,11240,11240,11240,11240,20
|
|
20250328,110300,133136185,11240,11230,11240,11230,42
|
|
20250328,110200,132664115,11230,11230,11230,11230,0
|
|
20250328,110100,132664115,11230,11230,11230,11230,3
|
|
20250328,110000,132630425,11240,11240,11280,11240,724
|
|
20250328,105900,124467405,11230,11230,11230,11230,0
|
|
20250328,105800,124467405,11230,11230,11230,11230,0
|
|
20250328,105700,124467405,11230,11230,11230,11230,2
|
|
20250328,105600,124444945,11230,11230,11230,11230,0
|
|
20250328,105500,124444945,11230,11230,11230,11230,9
|
|
20250328,105400,124343875,11240,11240,11240,11240,0
|
|
20250328,105300,124343875,11240,11240,11240,11240,0
|
|
20250328,105200,124343875,11240,11240,11240,11240,0
|
|
20250328,105100,124343875,11240,11240,11240,11240,0
|
|
20250328,105000,124343875,11240,11240,11240,11240,1
|
|
20250328,104900,124332635,11240,11240,11240,11240,0
|
|
20250328,104800,124332635,11240,11240,11240,11240,0
|
|
20250328,104700,124332635,11240,11240,11240,11240,0
|
|
20250328,104600,124332635,11240,11240,11240,11240,2
|
|
20250328,104500,124310155,11240,11240,11240,11240,0
|
|
20250328,104400,124310155,11240,11240,11240,11240,0
|
|
20250328,104300,124310155,11240,11240,11240,11240,0
|
|
20250328,104200,124310155,11240,11240,11240,11240,0
|
|
20250328,104100,124310155,11240,11240,11240,11210,105
|
|
20250328,104000,123130695,11210,11200,11290,11200,1052
|
|
20250328,103900,111276775,11200,11200,11200,11200,0
|
|
20250328,103800,111276775,11200,11200,11200,11200,30
|
|
20250328,103700,110940775,11200,11200,11200,11200,0
|
|
20250328,103600,110940775,11200,11200,11200,11200,1
|
|
20250328,103500,110929575,11200,11200,11200,11200,0
|
|
20250328,103400,110929575,11200,11200,11200,11200,0
|
|
20250328,103300,110929575,11200,11190,11210,11190,3
|
|
20250328,103200,110895975,11230,11230,11230,11230,0
|
|
20250328,103100,110895975,11230,11200,11230,11200,41
|
|
20250328,103000,110436355,11210,11190,11240,11190,881
|
|
20250328,102900,100554045,11190,11190,11190,11190,11
|
|
20250328,102800,100430955,11190,11190,11190,11190,2
|
|
20250328,102700,100408575,11180,11180,11180,11180,1
|
|
20250328,102600,100397395,11200,11200,11200,11200,0
|
|
20250328,102500,100397395,11200,11200,11200,11200,0
|
|
20250328,102400,100397395,11200,11200,11200,11200,0
|
|
20250328,102300,100397395,11200,11200,11200,11200,0
|
|
20250328,102200,100397395,11200,11180,11200,11180,571
|
|
20250328,102100,94003615,11190,11190,11190,11190,0
|
|
20250328,102000,94003615,11190,11190,11190,11190,0
|
|
20250328,101900,94003615,11190,11150,11190,11150,40
|
|
20250328,101800,93557315,11150,11150,11150,11150,0
|
|
20250328,101700,93557315,11150,11130,11150,11130,5
|
|
20250328,101600,93501605,11140,11120,11140,11120,173
|
|
20250328,101500,91574855,11120,11080,11120,11080,54
|
|
20250328,101400,90975225,11110,11110,11110,11110,1
|
|
20250328,101300,90964115,11080,11060,11080,11060,180
|
|
20250328,101200,88969775,11120,11070,11130,11070,702
|
|
20250328,101100,81168995,11080,11060,11080,11060,165
|
|
20250328,101000,79344025,11060,11060,11060,11060,0
|
|
20250328,100900,79344025,11060,11060,11060,11060,100
|
|
20250328,100800,78238025,11050,11050,11050,11050,0
|
|
20250328,100700,78238025,11050,11050,11050,11050,0
|
|
20250328,100600,78238025,11050,11050,11050,11050,0
|
|
20250328,100500,78238025,11050,11050,11050,11050,0
|
|
20250328,100400,78238025,11050,11050,11050,11050,0
|
|
20250328,100300,78238025,11050,11050,11050,11050,0
|
|
20250328,100200,78238025,11050,11050,11050,11050,0
|
|
20250328,100100,78238025,11050,11050,11050,11050,0
|
|
20250328,100000,78238025,11050,11050,11050,11050,0
|
|
20250328,095900,78238025,11050,11050,11050,11050,0
|
|
20250328,095800,78238025,11050,11050,11050,11050,1
|
|
20250328,095700,78226975,11060,11050,11060,11050,302
|
|
20250328,095600,74889865,11060,11060,11060,11060,0
|
|
20250328,095500,74889865,11060,11060,11060,11060,30
|
|
20250328,095400,74558065,11060,11060,11060,11060,0
|
|
20250328,095300,74558065,11060,11060,11060,11060,1
|
|
20250328,095200,74547005,11040,11040,11040,11040,0
|
|
20250328,095100,74547005,11040,11040,11040,11040,0
|
|
20250328,095000,74547005,11040,11040,11040,11040,145
|
|
20250328,094900,72946205,11040,11040,11040,11040,0
|
|
20250328,094800,72946205,11040,11040,11040,11040,0
|
|
20250328,094700,72946205,11040,11040,11040,11040,0
|
|
20250328,094600,72946205,11040,11040,11040,11040,21
|
|
20250328,094500,72714365,11040,11040,11040,11040,0
|
|
20250328,094400,72714365,11040,11040,11040,11040,1
|
|
20250328,094300,72703325,11020,11030,11030,11020,240
|
|
20250328,094200,70057555,11030,11080,11080,11030,827
|
|
20250328,094100,60920165,11100,11100,11100,11100,1
|
|
20250328,094000,60909065,11090,11080,11110,11080,152
|
|
20250328,093900,59224865,11100,11080,11100,11080,51
|
|
20250328,093800,58659765,11070,11080,11080,11070,13
|
|
20250328,093700,58515755,11080,11080,11080,11080,0
|
|
20250328,093600,58515755,11080,11070,11080,11070,101
|
|
20250328,093500,57397675,11070,11090,11090,11070,23
|
|
20250328,093400,57143025,11080,11100,11120,11080,238
|
|
20250328,093300,54504595,11090,11080,11090,11080,2
|
|
20250328,093200,54482425,11080,11070,11080,11070,2
|
|
20250328,093100,54460275,11080,11050,11080,11050,102
|
|
20250328,093000,53332185,11050,11030,11050,11030,780
|
|
20250328,092900,44721595,11020,11020,11020,11020,1
|
|
20250328,092800,44710575,11020,11020,11020,11020,0
|
|
20250328,092700,44710575,11020,11020,11020,11020,0
|
|
20250328,092600,44710575,11020,11020,11020,11020,0
|
|
20250328,092500,44710575,11020,11020,11020,11020,4
|
|
20250328,092400,44666495,11015,11015,11015,11015,0
|
|
20250328,092300,44666495,11015,11015,11015,11015,0
|
|
20250328,092200,44666495,11015,11015,11015,11015,0
|
|
20250328,092100,44666495,11015,11040,11040,11015,2
|
|
20250328,092000,44644440,11020,11010,11020,11010,126
|
|
20250328,091900,43257060,11010,11010,11010,11010,0
|
|
20250328,091800,43257060,11010,11010,11010,11010,1
|
|
20250328,091700,43246050,11020,11020,11020,11020,0
|
|
20250328,091600,43246050,11020,11020,11020,11020,0
|
|
20250328,091500,43246050,11020,11020,11020,11020,0
|
|
20250328,091400,43246050,11020,11020,11020,11020,0
|
|
20250328,091300,43246050,11020,11020,11020,11020,0
|
|
20250328,091200,43246050,11020,11010,11020,11010,321
|
|
20250328,091100,39711830,11030,11040,11040,11000,822
|
|
20250328,091000,30665440,11040,11070,11070,11040,455
|
|
20250328,090900,25635990,11070,11070,11070,11070,0
|
|
20250328,090800,25635990,11070,11070,11070,11070,0
|
|
20250328,090700,25635990,11070,11070,11080,11070,219
|
|
20250328,090600,23209680,11070,11070,11070,11070,40
|
|
20250328,090500,22766880,11050,11120,11120,11040,183
|
|
20250328,090400,20738270,11150,11160,11160,11150,84
|
|
20250328,090300,19801510,11250,11250,11250,11250,1
|
|
20250328,090200,19790260,11160,11160,11160,11160,1
|
|
20250328,090100,19779100,11160,11200,11290,11150,531
|
|
20250328,090000,13838690,11300,11260,11300,11250,1229
|