622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,191900,76824415,11450,11450,11450,11450,578
|
|
20250319,191800,76824415,11450,11450,11450,11450,0
|
|
20250319,191700,76824415,11450,11450,11450,11450,0
|
|
20250319,191600,76824415,11450,11450,11450,11450,0
|
|
20250319,191500,76824415,11450,11450,11450,11450,0
|
|
20250319,191400,76824415,11450,11450,11450,11450,0
|
|
20250319,191300,76824415,11450,11450,11450,11450,0
|
|
20250319,191200,76824415,11450,11450,11450,11450,0
|
|
20250319,191100,76824415,11450,11450,11450,11450,0
|
|
20250319,191000,76824415,11450,11450,11450,11450,0
|
|
20250319,190900,76824415,11450,11450,11450,11450,0
|
|
20250319,190800,76824415,11450,11450,11450,11450,0
|
|
20250319,190700,76824415,11450,11450,11450,11450,0
|
|
20250319,190600,76824415,11450,11450,11450,11450,0
|
|
20250319,190500,76824415,11450,11450,11450,11450,0
|
|
20250319,190400,76824415,11450,11450,11450,11450,0
|
|
20250319,190300,76824415,11450,11450,11450,11450,0
|
|
20250319,190200,76824415,11450,11450,11450,11450,0
|
|
20250319,190100,76824415,11450,11450,11450,11450,0
|
|
20250319,190000,76824415,11450,11450,11450,11450,0
|
|
20250319,185900,76824415,11450,11450,11450,11450,0
|
|
20250319,185800,76824415,11450,11450,11450,11450,0
|
|
20250319,185700,76824415,11450,11450,11450,11450,0
|
|
20250319,185600,76824415,11450,11450,11450,11450,0
|
|
20250319,185500,76824415,11450,11450,11450,11450,0
|
|
20250319,185400,76824415,11450,11450,11450,11450,0
|
|
20250319,185300,76824415,11450,11450,11450,11450,0
|
|
20250319,185200,76824415,11450,11450,11450,11450,0
|
|
20250319,185100,76824415,11450,11450,11450,11450,0
|
|
20250319,185000,76824415,11450,11450,11450,11450,0
|
|
20250319,184900,76824415,11450,11450,11450,11450,578
|
|
20250319,184800,76824415,11450,11450,11450,11450,0
|
|
20250319,184700,76824415,11450,11450,11450,11450,0
|
|
20250319,184600,76824415,11450,11450,11450,11450,0
|
|
20250319,184500,76824415,11450,11450,11450,11450,0
|
|
20250319,184400,76824415,11450,11450,11450,11450,0
|
|
20250319,184300,76824415,11450,11450,11450,11450,0
|
|
20250319,184200,76824415,11450,11450,11450,11450,0
|
|
20250319,184100,76824415,11450,11450,11450,11450,0
|
|
20250319,184000,76824415,11450,11450,11450,11450,0
|
|
20250319,183900,76824415,11450,11450,11450,11450,0
|
|
20250319,183800,76824415,11450,11450,11450,11450,0
|
|
20250319,183700,76824415,11450,11450,11450,11450,0
|
|
20250319,183600,76824415,11450,11450,11450,11450,0
|
|
20250319,183500,76824415,11450,11450,11450,11450,0
|
|
20250319,183400,76824415,11450,11450,11450,11450,0
|
|
20250319,183300,76824415,11450,11450,11450,11450,0
|
|
20250319,183200,76824415,11450,11450,11450,11450,0
|
|
20250319,183100,76824415,11450,11450,11450,11450,0
|
|
20250319,183000,76824415,11450,11450,11450,11450,0
|
|
20250319,182900,76824415,11450,11450,11450,11450,0
|
|
20250319,182800,76824415,11450,11450,11450,11450,0
|
|
20250319,182700,76824415,11450,11450,11450,11450,0
|
|
20250319,182600,76824415,11450,11450,11450,11450,0
|
|
20250319,182500,76824415,11450,11450,11450,11450,0
|
|
20250319,182400,76824415,11450,11450,11450,11450,0
|
|
20250319,182300,76824415,11450,11450,11450,11450,0
|
|
20250319,182200,76824415,11450,11450,11450,11450,0
|
|
20250319,182100,76824415,11450,11450,11450,11450,0
|
|
20250319,182000,76824415,11450,11450,11450,11450,0
|
|
20250319,181900,76824415,11450,11450,11450,11450,578
|
|
20250319,181800,76824415,11450,11450,11450,11450,0
|
|
20250319,181700,76824415,11450,11450,11450,11450,0
|
|
20250319,181600,76824415,11450,11450,11450,11450,0
|
|
20250319,181500,76824415,11450,11450,11450,11450,0
|
|
20250319,181400,76824415,11450,11450,11450,11450,0
|
|
20250319,181300,76824415,11450,11450,11450,11450,0
|
|
20250319,181200,76824415,11450,11450,11450,11450,0
|
|
20250319,181100,76824415,11450,11450,11450,11450,0
|
|
20250319,181000,76824415,11450,11450,11450,11450,0
|
|
20250319,180900,76824415,11450,11450,11450,11450,0
|
|
20250319,180800,76824415,11450,11450,11450,11450,0
|
|
20250319,180700,76824415,11450,11450,11450,11450,0
|
|
20250319,180600,76824415,11450,11450,11450,11450,0
|
|
20250319,180500,76824415,11450,11450,11450,11450,0
|
|
20250319,180400,76824415,11450,11450,11450,11450,0
|
|
20250319,180300,76824415,11450,11450,11450,11450,0
|
|
20250319,180200,76824415,11450,11450,11450,11450,0
|
|
20250319,180100,76824415,11450,11450,11450,11450,0
|
|
20250319,180000,76824415,11450,11450,11450,11450,0
|
|
20250319,175900,76824415,11450,11450,11450,11450,0
|
|
20250319,175800,76824415,11450,11450,11450,11450,0
|
|
20250319,175700,76824415,11450,11450,11450,11450,0
|
|
20250319,175600,76824415,11450,11450,11450,11450,0
|
|
20250319,175500,76824415,11450,11450,11450,11450,0
|
|
20250319,175400,76824415,11450,11450,11450,11450,0
|
|
20250319,175300,76824415,11450,11450,11450,11450,0
|
|
20250319,175200,76824415,11450,11450,11450,11450,0
|
|
20250319,175100,76824415,11450,11450,11450,11450,0
|
|
20250319,175000,76824415,11450,11450,11450,11450,0
|
|
20250319,174900,76824415,11450,11450,11450,11450,578
|
|
20250319,174800,76824415,11450,11450,11450,11450,0
|
|
20250319,174700,76824415,11450,11450,11450,11450,0
|
|
20250319,174600,76824415,11450,11450,11450,11450,0
|
|
20250319,174500,76824415,11450,11450,11450,11450,0
|
|
20250319,174400,76824415,11450,11450,11450,11450,0
|
|
20250319,174300,76824415,11450,11450,11450,11450,0
|
|
20250319,174200,76824415,11450,11450,11450,11450,0
|
|
20250319,174100,76824415,11450,11450,11450,11450,0
|
|
20250319,174000,76824415,11450,11450,11450,11450,0
|
|
20250319,173900,76824415,11450,11450,11450,11450,0
|
|
20250319,173800,76824415,11450,11450,11450,11450,0
|
|
20250319,173700,76824415,11450,11450,11450,11450,0
|
|
20250319,173600,76824415,11450,11450,11450,11450,0
|
|
20250319,173500,76824415,11450,11450,11450,11450,0
|
|
20250319,173400,76824415,11450,11450,11450,11450,0
|
|
20250319,173300,76824415,11450,11450,11450,11450,0
|
|
20250319,173200,76824415,11450,11450,11450,11450,0
|
|
20250319,173100,76824415,11450,11450,11450,11450,0
|
|
20250319,173000,76824415,11450,11450,11450,11450,0
|
|
20250319,172900,76824415,11450,11450,11450,11450,0
|
|
20250319,172800,76824415,11450,11450,11450,11450,0
|
|
20250319,172700,76824415,11450,11450,11450,11450,0
|
|
20250319,172600,76824415,11450,11450,11450,11450,0
|
|
20250319,172500,76824415,11450,11450,11450,11450,0
|
|
20250319,172400,76824415,11450,11450,11450,11450,0
|
|
20250319,172300,76824415,11450,11450,11450,11450,0
|
|
20250319,172200,76824415,11450,11450,11450,11450,0
|
|
20250319,172100,76824415,11450,11450,11450,11450,0
|
|
20250319,172000,76824415,11450,11450,11450,11450,0
|
|
20250319,171900,76824415,11450,11450,11450,11450,578
|
|
20250319,171800,76824415,11450,11450,11450,11450,0
|
|
20250319,171700,76824415,11450,11450,11450,11450,0
|
|
20250319,171600,76824415,11450,11450,11450,11450,0
|
|
20250319,171500,76824415,11450,11450,11450,11450,0
|
|
20250319,171400,76824415,11450,11450,11450,11450,0
|
|
20250319,171300,76824415,11450,11450,11450,11450,0
|
|
20250319,171200,76824415,11450,11450,11450,11450,0
|
|
20250319,171100,76824415,11450,11450,11450,11450,0
|
|
20250319,171000,76824415,11450,11450,11450,11450,0
|
|
20250319,170900,76824415,11450,11450,11450,11450,0
|
|
20250319,170800,76824415,11450,11450,11450,11450,0
|
|
20250319,170700,76824415,11450,11450,11450,11450,0
|
|
20250319,170600,76824415,11450,11450,11450,11450,0
|
|
20250319,170500,76824415,11450,11450,11450,11450,0
|
|
20250319,170400,76824415,11450,11450,11450,11450,0
|
|
20250319,170300,76824415,11450,11450,11450,11450,0
|
|
20250319,170200,76824415,11450,11450,11450,11450,0
|
|
20250319,170100,76824415,11450,11450,11450,11450,0
|
|
20250319,170000,76824415,11450,11450,11450,11450,0
|
|
20250319,165900,76824415,11450,11450,11450,11450,0
|
|
20250319,165800,76824415,11450,11450,11450,11450,0
|
|
20250319,165700,76824415,11450,11450,11450,11450,0
|
|
20250319,165600,76824415,11450,11450,11450,11450,0
|
|
20250319,165500,76824415,11450,11450,11450,11450,0
|
|
20250319,165400,76824415,11450,11450,11450,11450,0
|
|
20250319,165300,76824415,11450,11450,11450,11450,0
|
|
20250319,165200,76824415,11450,11450,11450,11450,0
|
|
20250319,165100,76824415,11450,11450,11450,11450,0
|
|
20250319,165000,76824415,11450,11450,11450,11450,0
|
|
20250319,164900,76824415,11450,11450,11450,11450,578
|
|
20250319,164800,76824415,11450,11450,11450,11450,0
|
|
20250319,164700,76824415,11450,11450,11450,11450,0
|
|
20250319,164600,76824415,11450,11450,11450,11450,0
|
|
20250319,164500,76824415,11450,11450,11450,11450,0
|
|
20250319,164400,76824415,11450,11450,11450,11450,0
|
|
20250319,164300,76824415,11450,11450,11450,11450,0
|
|
20250319,164200,76824415,11450,11450,11450,11450,0
|
|
20250319,164100,76824415,11450,11450,11450,11450,0
|
|
20250319,164000,76824415,11450,11450,11450,11450,0
|
|
20250319,163900,76824415,11450,11450,11450,11450,0
|
|
20250319,163800,76824415,11450,11450,11450,11450,0
|
|
20250319,163700,76824415,11450,11450,11450,11450,0
|
|
20250319,163600,76824415,11450,11450,11450,11450,0
|
|
20250319,163500,76824415,11450,11450,11450,11450,0
|
|
20250319,163400,76824415,11450,11450,11450,11450,0
|
|
20250319,163300,76824415,11450,11450,11450,11450,0
|
|
20250319,163200,76824415,11450,11450,11450,11450,0
|
|
20250319,163100,76824415,11450,11450,11450,11450,0
|
|
20250319,163000,76824415,11450,11450,11450,11450,0
|
|
20250319,162900,76824415,11450,11450,11450,11450,0
|
|
20250319,162800,76824415,11450,11450,11450,11450,0
|
|
20250319,162700,76824415,11450,11450,11450,11450,0
|
|
20250319,162600,76824415,11450,11450,11450,11450,0
|
|
20250319,162500,76824415,11450,11450,11450,11450,0
|
|
20250319,162400,76824415,11450,11450,11450,11450,0
|
|
20250319,162300,76824415,11450,11450,11450,11450,0
|
|
20250319,162200,76824415,11450,11450,11450,11450,0
|
|
20250319,162100,76824415,11450,11450,11450,11450,0
|
|
20250319,162000,76824415,11450,11450,11450,11450,0
|
|
20250319,161900,76824415,11450,11450,11450,11450,578
|
|
20250319,161800,76824415,11450,11450,11450,11450,0
|
|
20250319,161700,76824415,11450,11450,11450,11450,0
|
|
20250319,161600,76824415,11450,11450,11450,11450,0
|
|
20250319,161500,76824415,11450,11450,11450,11450,0
|
|
20250319,161400,76824415,11450,11450,11450,11450,0
|
|
20250319,161300,76824415,11450,11450,11450,11450,0
|
|
20250319,161200,76824415,11450,11450,11450,11450,0
|
|
20250319,161100,76824415,11450,11450,11450,11450,0
|
|
20250319,161000,76824415,11450,11450,11450,11450,0
|
|
20250319,160900,76824415,11450,11450,11450,11450,0
|
|
20250319,160800,76824415,11450,11450,11450,11450,0
|
|
20250319,160700,76824415,11450,11450,11450,11450,0
|
|
20250319,160600,76824415,11450,11450,11450,11450,0
|
|
20250319,160500,76824415,11450,11450,11450,11450,0
|
|
20250319,160400,76824415,11450,11450,11450,11450,0
|
|
20250319,160300,76824415,11450,11450,11450,11450,0
|
|
20250319,160200,76824415,11450,11450,11450,11450,0
|
|
20250319,160100,76824415,11450,11450,11450,11450,0
|
|
20250319,160000,76824415,11450,11450,11450,11450,0
|
|
20250319,155900,76824415,11450,11450,11450,11450,0
|
|
20250319,155800,76824415,11450,11450,11450,11450,0
|
|
20250319,155700,76824415,11450,11450,11450,11450,0
|
|
20250319,155600,76824415,11450,11450,11450,11450,0
|
|
20250319,155500,76824415,11450,11450,11450,11450,0
|
|
20250319,155400,76824415,11450,11450,11450,11450,0
|
|
20250319,155300,76824415,11450,11450,11450,11450,0
|
|
20250319,155200,76824415,11450,11450,11450,11450,0
|
|
20250319,155100,76824415,11450,11450,11450,11450,0
|
|
20250319,155000,76824415,11450,11450,11450,11450,0
|
|
20250319,154900,76824415,11450,11450,11450,11450,578
|
|
20250319,154800,76824415,11450,11450,11450,11450,0
|
|
20250319,154700,76824415,11450,11450,11450,11450,0
|
|
20250319,154600,76824415,11450,11450,11450,11450,0
|
|
20250319,154500,76824415,11450,11450,11450,11450,0
|
|
20250319,154400,76824415,11450,11450,11450,11450,0
|
|
20250319,154300,76824415,11450,11450,11450,11450,0
|
|
20250319,154200,76824415,11450,11450,11450,11450,0
|
|
20250319,154100,76824415,11450,11450,11450,11450,0
|
|
20250319,154000,76824415,11450,11450,11450,11450,0
|
|
20250319,153900,76824415,11450,11450,11450,11450,0
|
|
20250319,153800,76824415,11450,11450,11450,11450,0
|
|
20250319,153700,76824415,11450,11450,11450,11450,0
|
|
20250319,153600,76824415,11450,11450,11450,11450,0
|
|
20250319,153500,76824415,11450,11450,11450,11450,0
|
|
20250319,153400,76824415,11450,11450,11450,11450,0
|
|
20250319,153300,76824415,11450,11450,11450,11450,0
|
|
20250319,153200,76824415,11450,11450,11450,11450,0
|
|
20250319,153100,76824415,11450,11450,11450,11450,0
|
|
20250319,153000,76824415,11450,11450,11450,11450,578
|
|
20250319,152900,70206315,11420,11420,11420,11420,0
|
|
20250319,152800,70206315,11420,11420,11420,11420,0
|
|
20250319,152700,70206315,11420,11420,11420,11420,0
|
|
20250319,152600,70206315,11420,11420,11420,11420,0
|
|
20250319,152500,70206315,11420,11420,11420,11420,0
|
|
20250319,152400,70206315,11420,11420,11420,11420,0
|
|
20250319,152300,70206315,11420,11420,11420,11420,0
|
|
20250319,152200,70206315,11420,11420,11420,11420,0
|
|
20250319,152100,70206315,11420,11420,11420,11420,0
|
|
20250319,152000,70206315,11420,11420,11420,11420,0
|
|
20250319,151900,70206315,11420,11420,11420,11420,3
|
|
20250319,151800,70172055,11420,11420,11420,11420,1
|
|
20250319,151700,70160635,11420,11420,11420,11420,13
|
|
20250319,151600,70012175,11400,11410,11410,11400,26
|
|
20250319,151500,69715555,11410,11410,11410,11410,43
|
|
20250319,151400,69224925,11410,11410,11410,11410,33
|
|
20250319,151300,68848395,11430,11430,11430,11430,0
|
|
20250319,151200,68848395,11430,11420,11430,11420,10
|
|
20250319,151100,68734175,11420,11420,11420,11420,0
|
|
20250319,151000,68734175,11420,11400,11420,11400,2
|
|
20250319,150900,68711355,11430,11430,11430,11430,0
|
|
20250319,150800,68711355,11430,11410,11440,11400,384
|
|
20250319,150700,64331995,11420,11420,11420,11420,0
|
|
20250319,150600,64331995,11420,11420,11420,11420,0
|
|
20250319,150500,64331995,11420,11420,11420,11420,0
|
|
20250319,150400,64331995,11420,11420,11420,11420,0
|
|
20250319,150300,64331995,11420,11420,11420,11420,0
|
|
20250319,150200,64331995,11420,11420,11420,11420,0
|
|
20250319,150100,64331995,11420,11420,11420,11420,0
|
|
20250319,150000,64331995,11420,11410,11420,11410,38
|
|
20250319,145900,63898385,11410,11410,11410,11410,0
|
|
20250319,145800,63898385,11410,11410,11410,11410,0
|
|
20250319,145700,63898385,11410,11410,11410,11410,0
|
|
20250319,145600,63898385,11410,11420,11420,11410,73
|
|
20250319,145500,63065435,11430,11430,11430,11430,0
|
|
20250319,145400,63065435,11430,11430,11430,11430,0
|
|
20250319,145300,63065435,11430,11430,11430,11430,0
|
|
20250319,145200,63065435,11430,11430,11430,11430,2
|
|
20250319,145100,63042575,11430,11430,11430,11430,0
|
|
20250319,145000,63042575,11430,11430,11430,11430,0
|
|
20250319,144900,63042575,11430,11430,11430,11430,0
|
|
20250319,144800,63042575,11430,11430,11430,11430,0
|
|
20250319,144700,63042575,11430,11430,11430,11430,3
|
|
20250319,144600,63008285,11430,11430,11430,11430,0
|
|
20250319,144500,63008285,11430,11430,11430,11430,0
|
|
20250319,144400,63008285,11430,11430,11430,11430,0
|
|
20250319,144300,63008285,11430,11430,11430,11430,1
|
|
20250319,144200,62996855,11430,11430,11430,11420,14
|
|
20250319,144100,62836865,11440,11440,11440,11440,0
|
|
20250319,144000,62836865,11440,11440,11440,11440,0
|
|
20250319,143900,62836865,11440,11420,11440,11420,7
|
|
20250319,143800,62756875,11440,11420,11440,11410,202
|
|
20250319,143700,60451315,11440,11440,11440,11440,0
|
|
20250319,143600,60451315,11440,11440,11440,11440,2
|
|
20250319,143500,60428435,11430,11430,11440,11430,260
|
|
20250319,143400,57456285,11440,11440,11440,11440,0
|
|
20250319,143300,57456285,11440,11430,11440,11430,21
|
|
20250319,143200,57216145,11430,11430,11430,11430,0
|
|
20250319,143100,57216145,11430,11430,11430,11430,0
|
|
20250319,143000,57216145,11430,11430,11430,11430,0
|
|
20250319,142900,57216145,11430,11410,11430,11400,642
|
|
20250319,142800,49895875,11430,11430,11430,11430,0
|
|
20250319,142700,49895875,11430,11430,11430,11430,1
|
|
20250319,142600,49884445,11430,11430,11430,11430,0
|
|
20250319,142500,49884445,11430,11430,11430,11430,1
|
|
20250319,142400,49873015,11430,11430,11430,11430,0
|
|
20250319,142300,49873015,11430,11430,11430,11430,0
|
|
20250319,142200,49873015,11430,11430,11430,11430,0
|
|
20250319,142100,49873015,11430,11430,11430,11430,0
|
|
20250319,142000,49873015,11430,11430,11430,11430,2
|
|
20250319,141900,49850155,11420,11420,11420,11420,4
|
|
20250319,141800,49804475,11410,11410,11410,11410,21
|
|
20250319,141700,49564865,11410,11410,11410,11410,21
|
|
20250319,141600,49325255,11420,11420,11420,11420,0
|
|
20250319,141500,49325255,11420,11420,11420,11420,3
|
|
20250319,141400,49290995,11420,11420,11420,11420,0
|
|
20250319,141300,49290995,11420,11420,11420,11420,0
|
|
20250319,141200,49290995,11420,11430,11430,11420,9
|
|
20250319,141100,49188195,11440,11440,11440,11440,0
|
|
20250319,141000,49188195,11440,11440,11440,11440,0
|
|
20250319,140900,49188195,11440,11440,11440,11440,0
|
|
20250319,140800,49188195,11440,11440,11440,11440,1
|
|
20250319,140700,49176755,11430,11430,11440,11430,6
|
|
20250319,140600,49108135,11440,11440,11440,11440,0
|
|
20250319,140500,49108135,11440,11440,11440,11440,0
|
|
20250319,140400,49108135,11440,11430,11440,11430,126
|
|
20250319,140300,47667745,11430,11430,11430,11430,0
|
|
20250319,140200,47667745,11430,11430,11430,11430,0
|
|
20250319,140100,47667745,11430,11430,11430,11430,0
|
|
20250319,140000,47667745,11430,11430,11430,11430,0
|
|
20250319,135900,47667745,11430,11430,11430,11430,0
|
|
20250319,135800,47667745,11430,11430,11430,11430,1
|
|
20250319,135700,47656315,11430,11430,11430,11430,0
|
|
20250319,135600,47656315,11430,11430,11430,11430,0
|
|
20250319,135500,47656315,11430,11430,11430,11430,0
|
|
20250319,135400,47656315,11430,11430,11430,11430,0
|
|
20250319,135300,47656315,11430,11430,11430,11430,0
|
|
20250319,135200,47656315,11430,11430,11430,11430,1
|
|
20250319,135100,47644885,11430,11430,11430,11430,0
|
|
20250319,135000,47644885,11430,11430,11430,11430,1
|
|
20250319,134900,47633455,11430,11430,11430,11430,0
|
|
20250319,134800,47633455,11430,11430,11430,11430,0
|
|
20250319,134700,47633455,11430,11430,11430,11430,0
|
|
20250319,134600,47633455,11430,11430,11430,11430,0
|
|
20250319,134500,47633455,11430,11430,11430,11430,0
|
|
20250319,134400,47633455,11430,11430,11430,11430,0
|
|
20250319,134300,47633455,11430,11430,11430,11430,0
|
|
20250319,134200,47633455,11430,11430,11430,11430,0
|
|
20250319,134100,47633455,11430,11430,11430,11430,0
|
|
20250319,134000,47633455,11430,11430,11430,11430,1
|
|
20250319,133900,47622025,11430,11430,11430,11430,0
|
|
20250319,133800,47622025,11430,11430,11430,11430,0
|
|
20250319,133700,47622025,11430,11430,11430,11430,0
|
|
20250319,133600,47622025,11430,11430,11430,11430,0
|
|
20250319,133500,47622025,11430,11430,11430,11430,0
|
|
20250319,133400,47622025,11430,11430,11430,11430,0
|
|
20250319,133300,47622025,11430,11430,11430,11430,0
|
|
20250319,133200,47622025,11430,11430,11430,11430,1
|
|
20250319,133100,47610595,11430,11430,11430,11430,0
|
|
20250319,133000,47610595,11430,11430,11430,11430,1
|
|
20250319,132900,47599165,11430,11430,11430,11430,0
|
|
20250319,132800,47599165,11430,11430,11430,11430,0
|
|
20250319,132700,47599165,11430,11420,11430,11420,4
|
|
20250319,132600,47553455,11400,11400,11400,11400,0
|
|
20250319,132500,47553455,11400,11410,11410,11400,534
|
|
20250319,132400,41461755,11430,11420,11430,11420,78
|
|
20250319,132300,40570855,11420,11420,11420,11420,0
|
|
20250319,132200,40570855,11420,11420,11420,11420,6
|
|
20250319,132100,40502335,11420,11410,11420,11410,4
|
|
20250319,132000,40456675,11420,11410,11420,11410,8
|
|
20250319,131900,40365355,11420,11410,11420,11410,6
|
|
20250319,131800,40296865,11420,11410,11420,11410,8
|
|
20250319,131700,40205545,11420,11410,11420,11410,9
|
|
20250319,131600,40102825,11420,11420,11420,11410,7
|
|
20250319,131500,40022915,11410,11420,11420,11410,10
|
|
20250319,131400,39908775,11410,11410,11420,11410,9
|
|
20250319,131300,39806055,11420,11420,11420,11410,7
|
|
20250319,131200,39726165,11420,11420,11420,11420,0
|
|
20250319,131100,39726165,11420,11420,11420,11420,0
|
|
20250319,131000,39726165,11420,11420,11420,11420,0
|
|
20250319,130900,39726165,11420,11420,11420,11420,0
|
|
20250319,130800,39726165,11420,11420,11420,11420,0
|
|
20250319,130700,39726165,11420,11420,11420,11420,0
|
|
20250319,130600,39726165,11420,11420,11420,11420,0
|
|
20250319,130500,39726165,11420,11420,11420,11420,1
|
|
20250319,130400,39714745,11410,11410,11410,11410,0
|
|
20250319,130300,39714745,11410,11410,11410,11410,0
|
|
20250319,130200,39714745,11410,11410,11410,11410,0
|
|
20250319,130100,39714745,11410,11410,11410,11410,0
|
|
20250319,130000,39714745,11410,11410,11410,11410,2
|
|
20250319,125900,39691925,11410,11410,11410,11410,2
|
|
20250319,125800,39669105,11410,11410,11410,11410,1
|
|
20250319,125700,39657695,11410,11410,11410,11410,1
|
|
20250319,125600,39646285,11420,11420,11420,11420,0
|
|
20250319,125500,39646285,11420,11410,11420,11410,3
|
|
20250319,125400,39612045,11410,11410,11410,11410,0
|
|
20250319,125300,39612045,11410,11410,11410,11410,0
|
|
20250319,125200,39612045,11410,11410,11410,11410,1
|
|
20250319,125100,39600635,11410,11410,11410,11410,3
|
|
20250319,125000,39566405,11410,11410,11410,11410,1
|
|
20250319,124900,39554995,11410,11410,11410,11410,0
|
|
20250319,124800,39554995,11410,11410,11410,11410,1
|
|
20250319,124700,39543585,11410,11410,11410,11410,2
|
|
20250319,124600,39520765,11410,11410,11410,11410,0
|
|
20250319,124500,39520765,11410,11420,11430,11410,3
|
|
20250319,124400,39486505,11410,11410,11410,11410,0
|
|
20250319,124300,39486505,11410,11410,11410,11410,4
|
|
20250319,124200,39440865,11410,11410,11410,11410,0
|
|
20250319,124100,39440865,11410,11410,11410,11410,1
|
|
20250319,124000,39429455,11410,11410,11410,11410,0
|
|
20250319,123900,39429455,11410,11420,11430,11410,7
|
|
20250319,123800,39349495,11430,11420,11430,11420,2
|
|
20250319,123700,39326645,11430,11420,11430,11420,3
|
|
20250319,123600,39292365,11430,11420,11430,11420,2
|
|
20250319,123500,39269515,11420,11420,11420,11420,1
|
|
20250319,123400,39258095,11420,11420,11420,11420,2
|
|
20250319,123300,39235255,11420,11430,11430,11420,3
|
|
20250319,123200,39200985,11420,11420,11420,11420,0
|
|
20250319,123100,39200985,11420,11420,11420,11420,2
|
|
20250319,123000,39178145,11450,11450,11450,11450,0
|
|
20250319,122900,39178145,11450,11420,11450,11420,3
|
|
20250319,122800,39143845,11420,11420,11430,11420,48
|
|
20250319,122700,38595675,11430,11410,11430,11410,5
|
|
20250319,122600,38538565,11420,11430,11430,11420,45
|
|
20250319,122500,38024525,11430,11430,11430,11430,0
|
|
20250319,122400,38024525,11430,11440,11440,11430,12
|
|
20250319,122300,37887255,11440,11440,11440,11440,1
|
|
20250319,122200,37875815,11460,11430,11460,11430,25
|
|
20250319,122100,37589395,11460,11430,11460,11430,200
|
|
20250319,122000,35298055,11430,11430,11430,11430,1
|
|
20250319,121900,35286625,11430,11380,11430,11380,342
|
|
20250319,121800,31384195,11380,11380,11380,11380,0
|
|
20250319,121700,31384195,11380,11380,11380,11380,2
|
|
20250319,121600,31361435,11380,11380,11380,11380,0
|
|
20250319,121500,31361435,11380,11380,11380,11380,2
|
|
20250319,121400,31338675,11380,11380,11380,11380,1
|
|
20250319,121300,31327295,11390,11390,11390,11390,0
|
|
20250319,121200,31327295,11390,11410,11410,11390,51
|
|
20250319,121100,30746385,11390,11390,11390,11390,1
|
|
20250319,121000,30734995,11410,11410,11410,11390,3
|
|
20250319,120900,30700785,11390,11390,11390,11390,1
|
|
20250319,120800,30689395,11390,11390,11390,11390,1
|
|
20250319,120700,30678005,11390,11410,11410,11390,3
|
|
20250319,120600,30643795,11390,11390,11390,11390,2
|
|
20250319,120500,30621015,11390,11390,11390,11390,1
|
|
20250319,120400,30609625,11390,11390,11390,11390,0
|
|
20250319,120300,30609625,11390,11390,11390,11390,1
|
|
20250319,120200,30598235,11390,11410,11410,11390,6
|
|
20250319,120100,30529795,11390,11390,11390,11390,18
|
|
20250319,120000,30324775,11390,11390,11390,11390,1
|
|
20250319,115900,30313385,11390,11390,11390,11390,1
|
|
20250319,115800,30301995,11390,11390,11390,11390,1
|
|
20250319,115700,30290605,11390,11390,11390,11390,1
|
|
20250319,115600,30279215,11390,11390,11390,11390,1
|
|
20250319,115500,30267825,11390,11390,11390,11390,1
|
|
20250319,115400,30256435,11390,11390,11390,11390,1
|
|
20250319,115300,30245045,11390,11390,11390,11390,1
|
|
20250319,115200,30233655,11400,11390,11400,11390,2
|
|
20250319,115100,30210865,11390,11390,11390,11390,1
|
|
20250319,115000,30199475,11390,11390,11390,11390,1
|
|
20250319,114900,30188085,11390,11390,11390,11390,0
|
|
20250319,114800,30188085,11390,11390,11390,11390,2
|
|
20250319,114700,30165305,11390,11390,11390,11390,1
|
|
20250319,114600,30153915,11390,11390,11390,11390,1
|
|
20250319,114500,30142525,11390,11390,11390,11390,0
|
|
20250319,114400,30142525,11390,11390,11390,11390,2
|
|
20250319,114300,30119745,11390,11390,11390,11390,1
|
|
20250319,114200,30108355,11410,11390,11410,11390,2
|
|
20250319,114100,30085555,11390,11390,11390,11390,1
|
|
20250319,114000,30074165,11390,11390,11390,11390,0
|
|
20250319,113900,30074165,11390,11390,11390,11390,2
|
|
20250319,113800,30051385,11390,11390,11390,11390,1
|
|
20250319,113700,30039995,11390,11390,11390,11390,1
|
|
20250319,113600,30028605,11390,11390,11390,11390,0
|
|
20250319,113500,30028605,11390,11410,11410,11390,2
|
|
20250319,113400,30005805,11390,11390,11390,11390,1
|
|
20250319,113300,29994415,11390,11390,11390,11390,1
|
|
20250319,113200,29983025,11390,11390,11390,11390,1
|
|
20250319,113100,29971635,11390,11390,11390,11390,0
|
|
20250319,113000,29971635,11390,11390,11390,11390,4
|
|
20250319,112900,29926075,11390,11390,11390,11390,0
|
|
20250319,112800,29926075,11390,11390,11390,11390,0
|
|
20250319,112700,29926075,11390,11390,11390,11390,1
|
|
20250319,112600,29914685,11390,11390,11390,11390,2
|
|
20250319,112500,29891905,11410,11390,11410,11390,2
|
|
20250319,112400,29869105,11390,11390,11390,11390,0
|
|
20250319,112300,29869105,11390,11390,11390,11390,0
|
|
20250319,112200,29869105,11390,11390,11390,11390,2
|
|
20250319,112100,29846325,11390,11390,11390,11390,1
|
|
20250319,112000,29834935,11390,11390,11390,11390,1
|
|
20250319,111900,29823545,11390,11390,11390,11390,0
|
|
20250319,111800,29823545,11390,11390,11390,11390,2
|
|
20250319,111700,29800765,11390,11390,11410,11390,3
|
|
20250319,111600,29766575,11390,11390,11390,11390,0
|
|
20250319,111500,29766575,11390,11390,11390,11390,1
|
|
20250319,111400,29755185,11390,11390,11390,11390,0
|
|
20250319,111300,29755185,11390,11390,11390,11390,2
|
|
20250319,111200,29732405,11390,11410,11410,11390,2
|
|
20250319,111100,29709605,11390,11390,11390,11390,1
|
|
20250319,111000,29698215,11390,11390,11390,11390,0
|
|
20250319,110900,29698215,11390,11390,11390,11390,2
|
|
20250319,110800,29675435,11390,11390,11390,11390,1
|
|
20250319,110700,29664045,11410,11410,11410,11410,3
|
|
20250319,110600,29629815,11390,11390,11390,11390,2
|
|
20250319,110500,29607035,11390,11390,11390,11390,1
|
|
20250319,110400,29595645,11390,11390,11390,11390,1
|
|
20250319,110300,29584255,11390,11390,11390,11390,1
|
|
20250319,110200,29572865,11410,11410,11410,11410,2
|
|
20250319,110100,29550045,11390,11390,11390,11390,2
|
|
20250319,110000,29527265,11390,11390,11390,11390,1
|
|
20250319,105900,29515875,11390,11390,11390,11390,1
|
|
20250319,105800,29504485,11390,11390,11390,11390,1
|
|
20250319,105700,29493095,11410,11400,11410,11400,5
|
|
20250319,105600,29436055,11390,11390,11390,11390,1
|
|
20250319,105500,29424665,11390,11390,11390,11390,0
|
|
20250319,105400,29424665,11390,11390,11390,11390,3
|
|
20250319,105300,29390495,11410,11410,11410,11410,1
|
|
20250319,105200,29379085,11400,11390,11400,11390,19
|
|
20250319,105100,29162505,11390,11390,11390,11390,1
|
|
20250319,105000,29151115,11400,11400,11400,11400,1
|
|
20250319,104900,29139715,11390,11390,11390,11390,2
|
|
20250319,104800,29116935,11390,11390,11390,11390,0
|
|
20250319,104700,29116935,11390,11400,11400,11390,3
|
|
20250319,104600,29082745,11400,11390,11400,11390,45
|
|
20250319,104500,28570085,11390,11390,11390,11390,2
|
|
20250319,104400,28547305,11400,11400,11400,11400,0
|
|
20250319,104300,28547305,11400,11400,11410,11390,224
|
|
20250319,104200,25993705,11395,11400,11400,11395,6
|
|
20250319,104100,25925310,11400,11390,11400,11390,2
|
|
20250319,104000,25902520,11390,11400,11400,11390,3
|
|
20250319,103900,25868340,11390,11390,11390,11390,0
|
|
20250319,103800,25868340,11390,11390,11390,11390,1
|
|
20250319,103700,25856950,11390,11390,11390,11390,2
|
|
20250319,103600,25834170,11390,11390,11390,11390,1
|
|
20250319,103500,25822780,11390,11390,11390,11390,2
|
|
20250319,103400,25800000,11390,11400,11400,11390,2
|
|
20250319,103300,25777210,11390,11390,11390,11390,1
|
|
20250319,103200,25765820,11400,11400,11400,11400,1
|
|
20250319,103100,25754420,11390,11390,11390,11390,0
|
|
20250319,103000,25754420,11390,11400,11400,11390,4
|
|
20250319,102900,25708840,11420,11420,11420,11400,4
|
|
20250319,102800,25663190,11410,11400,11410,11400,2
|
|
20250319,102700,25640380,11410,11400,11420,11400,5
|
|
20250319,102600,25583320,11390,11390,11390,11390,3
|
|
20250319,102500,25549150,11400,11400,11400,11400,1
|
|
20250319,102400,25537750,11410,11410,11410,11410,0
|
|
20250319,102300,25537750,11410,11400,11410,11400,2
|
|
20250319,102200,25514940,11410,11410,11410,11410,1
|
|
20250319,102100,25503530,11400,11400,11400,11400,1
|
|
20250319,102000,25492130,11400,11400,11400,11400,1
|
|
20250319,101900,25480730,11410,11410,11410,11410,61
|
|
20250319,101800,24784720,11410,11420,11430,11410,93
|
|
20250319,101700,23722650,11420,11420,11420,11420,1
|
|
20250319,101600,23711230,11420,11420,11420,11420,1
|
|
20250319,101500,23699810,11420,11420,11420,11420,0
|
|
20250319,101400,23699810,11420,11420,11420,11420,1
|
|
20250319,101300,23688390,11420,11420,11420,11420,2
|
|
20250319,101200,23665550,11430,11430,11430,11430,1
|
|
20250319,101100,23654120,11420,11420,11420,11420,3
|
|
20250319,101000,23619860,11430,11420,11430,11420,2
|
|
20250319,100900,23597010,11420,11420,11420,11420,2
|
|
20250319,100800,23574170,11420,11420,11420,11420,1
|
|
20250319,100700,23562750,11420,11420,11420,11420,2
|
|
20250319,100600,23539910,11420,11420,11420,11420,0
|
|
20250319,100500,23539910,11420,11430,11430,11420,2
|
|
20250319,100400,23517060,11420,11420,11420,11420,1
|
|
20250319,100300,23505640,11420,11420,11420,11420,0
|
|
20250319,100200,23505640,11420,11420,11420,11420,1
|
|
20250319,100100,23494220,11420,11420,11420,11420,0
|
|
20250319,100000,23494220,11420,11420,11420,11420,5
|
|
20250319,095900,23437120,11430,11430,11430,11430,0
|
|
20250319,095800,23437120,11430,11430,11430,11430,0
|
|
20250319,095700,23437120,11430,11430,11440,11430,3
|
|
20250319,095600,23402820,11430,11430,11430,11430,0
|
|
20250319,095500,23402820,11430,11430,11430,11430,1
|
|
20250319,095400,23391390,11420,11420,11420,11420,0
|
|
20250319,095300,23391390,11420,11420,11420,11420,0
|
|
20250319,095200,23391390,11420,11420,11420,11420,0
|
|
20250319,095100,23391390,11420,11420,11420,11420,0
|
|
20250319,095000,23391390,11420,11430,11430,11420,4
|
|
20250319,094900,23345700,11450,11450,11450,11450,0
|
|
20250319,094800,23345700,11450,11450,11450,11450,0
|
|
20250319,094700,23345700,11450,11440,11450,11440,3
|
|
20250319,094600,23311370,11430,11430,11430,11430,18
|
|
20250319,094500,23105630,11440,11440,11440,11440,0
|
|
20250319,094400,23105630,11440,11440,11440,11440,0
|
|
20250319,094300,23105630,11440,11440,11440,11440,0
|
|
20250319,094200,23105630,11440,11440,11440,11440,0
|
|
20250319,094100,23105630,11440,11440,11440,11440,0
|
|
20250319,094000,23105630,11440,11440,11440,11440,20
|
|
20250319,093900,22876830,11450,11450,11450,11450,0
|
|
20250319,093800,22876830,11450,11450,11450,11450,0
|
|
20250319,093700,22876830,11450,11450,11450,11450,12
|
|
20250319,093600,22739430,11450,11450,11450,11450,3
|
|
20250319,093500,22705080,11450,11450,11450,11450,0
|
|
20250319,093400,22705080,11450,11450,11450,11450,0
|
|
20250319,093300,22705080,11450,11450,11450,11450,0
|
|
20250319,093200,22705080,11450,11460,11460,11450,38
|
|
20250319,093100,22269950,11460,11460,11460,11460,15
|
|
20250319,093000,22098050,11460,11460,11460,11460,24
|
|
20250319,092900,21823010,11460,11460,11460,11460,44
|
|
20250319,092800,21318770,11450,11460,11460,11450,42
|
|
20250319,092700,20837460,11460,11450,11460,11450,17
|
|
20250319,092600,20642790,11450,11450,11450,11450,121
|
|
20250319,092500,19257340,11450,11450,11450,11450,1
|
|
20250319,092400,19245890,11420,11420,11450,11420,414
|
|
20250319,092300,14512430,11420,11420,11420,11420,1
|
|
20250319,092200,14501010,11410,11420,11420,11410,107
|
|
20250319,092100,13280070,11420,11420,11420,11420,13
|
|
20250319,092000,13131610,11420,11420,11420,11420,28
|
|
20250319,091900,12811850,11420,11420,11420,11420,2
|
|
20250319,091800,12789010,11410,11410,11410,11410,0
|
|
20250319,091700,12789010,11410,11410,11410,11410,0
|
|
20250319,091600,12789010,11410,11410,11410,11410,0
|
|
20250319,091500,12789010,11410,11410,11410,11410,44
|
|
20250319,091400,12286970,11410,11400,11410,11400,22
|
|
20250319,091300,12036160,11400,11400,11400,11400,19
|
|
20250319,091200,11819560,11410,11410,11410,11410,1
|
|
20250319,091100,11808150,11400,11390,11400,11390,261
|
|
20250319,091000,8833990,11390,11390,11390,11390,0
|
|
20250319,090900,8833990,11390,11390,11390,11390,0
|
|
20250319,090800,8833990,11390,11390,11390,11390,1
|
|
20250319,090700,8822600,11390,11380,11390,11370,23
|
|
20250319,090600,8560870,11350,11340,11360,11340,412
|
|
20250319,090500,3886450,11350,11300,11350,11300,150
|
|
20250319,090400,2189040,11350,11340,11350,11340,3
|
|
20250319,090300,2155010,11340,11340,11340,11340,0
|
|
20250319,090200,2155010,11340,11340,11340,11340,1
|
|
20250319,090100,2143670,11300,11300,11300,11300,0
|
|
20250319,090000,2143670,11300,11350,11350,11300,189
|