622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,191900,186010740,11480,11480,11480,11480,4620
|
|
20250321,191800,186010740,11480,11480,11480,11480,0
|
|
20250321,191700,186010740,11480,11480,11480,11480,0
|
|
20250321,191600,186010740,11480,11480,11480,11480,0
|
|
20250321,191500,186010740,11480,11480,11480,11480,0
|
|
20250321,191400,186010740,11480,11480,11480,11480,0
|
|
20250321,191300,186010740,11480,11480,11480,11480,0
|
|
20250321,191200,186010740,11480,11480,11480,11480,0
|
|
20250321,191100,186010740,11480,11480,11480,11480,0
|
|
20250321,191000,186010740,11480,11480,11480,11480,0
|
|
20250321,190900,186010740,11480,11480,11480,11480,0
|
|
20250321,190800,186010740,11480,11480,11480,11480,0
|
|
20250321,190700,186010740,11480,11480,11480,11480,0
|
|
20250321,190600,186010740,11480,11480,11480,11480,0
|
|
20250321,190500,186010740,11480,11480,11480,11480,0
|
|
20250321,190400,186010740,11480,11480,11480,11480,0
|
|
20250321,190300,186010740,11480,11480,11480,11480,0
|
|
20250321,190200,186010740,11480,11480,11480,11480,0
|
|
20250321,190100,186010740,11480,11480,11480,11480,0
|
|
20250321,190000,186010740,11480,11480,11480,11480,0
|
|
20250321,185900,186010740,11480,11480,11480,11480,0
|
|
20250321,185800,186010740,11480,11480,11480,11480,0
|
|
20250321,185700,186010740,11480,11480,11480,11480,0
|
|
20250321,185600,186010740,11480,11480,11480,11480,0
|
|
20250321,185500,186010740,11480,11480,11480,11480,0
|
|
20250321,185400,186010740,11480,11480,11480,11480,0
|
|
20250321,185300,186010740,11480,11480,11480,11480,0
|
|
20250321,185200,186010740,11480,11480,11480,11480,0
|
|
20250321,185100,186010740,11480,11480,11480,11480,0
|
|
20250321,185000,186010740,11480,11480,11480,11480,0
|
|
20250321,184900,186010740,11480,11480,11480,11480,4620
|
|
20250321,184800,186010740,11480,11480,11480,11480,0
|
|
20250321,184700,186010740,11480,11480,11480,11480,0
|
|
20250321,184600,186010740,11480,11480,11480,11480,0
|
|
20250321,184500,186010740,11480,11480,11480,11480,0
|
|
20250321,184400,186010740,11480,11480,11480,11480,0
|
|
20250321,184300,186010740,11480,11480,11480,11480,0
|
|
20250321,184200,186010740,11480,11480,11480,11480,0
|
|
20250321,184100,186010740,11480,11480,11480,11480,0
|
|
20250321,184000,186010740,11480,11480,11480,11480,0
|
|
20250321,183900,186010740,11480,11480,11480,11480,0
|
|
20250321,183800,186010740,11480,11480,11480,11480,0
|
|
20250321,183700,186010740,11480,11480,11480,11480,0
|
|
20250321,183600,186010740,11480,11480,11480,11480,0
|
|
20250321,183500,186010740,11480,11480,11480,11480,0
|
|
20250321,183400,186010740,11480,11480,11480,11480,0
|
|
20250321,183300,186010740,11480,11480,11480,11480,0
|
|
20250321,183200,186010740,11480,11480,11480,11480,0
|
|
20250321,183100,186010740,11480,11480,11480,11480,0
|
|
20250321,183000,186010740,11480,11480,11480,11480,0
|
|
20250321,182900,186010740,11480,11480,11480,11480,0
|
|
20250321,182800,186010740,11480,11480,11480,11480,0
|
|
20250321,182700,186010740,11480,11480,11480,11480,0
|
|
20250321,182600,186010740,11480,11480,11480,11480,0
|
|
20250321,182500,186010740,11480,11480,11480,11480,0
|
|
20250321,182400,186010740,11480,11480,11480,11480,0
|
|
20250321,182300,186010740,11480,11480,11480,11480,0
|
|
20250321,182200,186010740,11480,11480,11480,11480,0
|
|
20250321,182100,186010740,11480,11480,11480,11480,0
|
|
20250321,182000,186010740,11480,11480,11480,11480,0
|
|
20250321,181900,186010740,11480,11480,11480,11480,4620
|
|
20250321,181800,186010740,11480,11480,11480,11480,0
|
|
20250321,181700,186010740,11480,11480,11480,11480,0
|
|
20250321,181600,186010740,11480,11480,11480,11480,0
|
|
20250321,181500,186010740,11480,11480,11480,11480,0
|
|
20250321,181400,186010740,11480,11480,11480,11480,0
|
|
20250321,181300,186010740,11480,11480,11480,11480,0
|
|
20250321,181200,186010740,11480,11480,11480,11480,0
|
|
20250321,181100,186010740,11480,11480,11480,11480,0
|
|
20250321,181000,186010740,11480,11480,11480,11480,0
|
|
20250321,180900,186010740,11480,11480,11480,11480,0
|
|
20250321,180800,186010740,11480,11480,11480,11480,0
|
|
20250321,180700,186010740,11480,11480,11480,11480,0
|
|
20250321,180600,186010740,11480,11480,11480,11480,0
|
|
20250321,180500,186010740,11480,11480,11480,11480,0
|
|
20250321,180400,186010740,11480,11480,11480,11480,0
|
|
20250321,180300,186010740,11480,11480,11480,11480,0
|
|
20250321,180200,186010740,11480,11480,11480,11480,0
|
|
20250321,180100,186010740,11480,11480,11480,11480,0
|
|
20250321,180000,186010740,11480,11480,11480,11480,0
|
|
20250321,175900,186010740,11480,11480,11480,11480,0
|
|
20250321,175800,186010740,11480,11480,11480,11480,0
|
|
20250321,175700,186010740,11480,11480,11480,11480,0
|
|
20250321,175600,186010740,11480,11480,11480,11480,0
|
|
20250321,175500,186010740,11480,11480,11480,11480,0
|
|
20250321,175400,186010740,11480,11480,11480,11480,0
|
|
20250321,175300,186010740,11480,11480,11480,11480,0
|
|
20250321,175200,186010740,11480,11480,11480,11480,0
|
|
20250321,175100,186010740,11480,11480,11480,11480,0
|
|
20250321,175000,186010740,11480,11480,11480,11480,0
|
|
20250321,174900,186010740,11480,11480,11480,11480,4620
|
|
20250321,174800,186010740,11480,11480,11480,11480,0
|
|
20250321,174700,186010740,11480,11480,11480,11480,0
|
|
20250321,174600,186010740,11480,11480,11480,11480,0
|
|
20250321,174500,186010740,11480,11480,11480,11480,0
|
|
20250321,174400,186010740,11480,11480,11480,11480,0
|
|
20250321,174300,186010740,11480,11480,11480,11480,0
|
|
20250321,174200,186010740,11480,11480,11480,11480,0
|
|
20250321,174100,186010740,11480,11480,11480,11480,0
|
|
20250321,174000,186010740,11480,11480,11480,11480,0
|
|
20250321,173900,186010740,11480,11480,11480,11480,0
|
|
20250321,173800,186010740,11480,11480,11480,11480,0
|
|
20250321,173700,186010740,11480,11480,11480,11480,0
|
|
20250321,173600,186010740,11480,11480,11480,11480,0
|
|
20250321,173500,186010740,11480,11480,11480,11480,0
|
|
20250321,173400,186010740,11480,11480,11480,11480,0
|
|
20250321,173300,186010740,11480,11480,11480,11480,0
|
|
20250321,173200,186010740,11480,11480,11480,11480,0
|
|
20250321,173100,186010740,11480,11480,11480,11480,0
|
|
20250321,173000,186010740,11480,11480,11480,11480,0
|
|
20250321,172900,186010740,11480,11480,11480,11480,0
|
|
20250321,172800,186010740,11480,11480,11480,11480,0
|
|
20250321,172700,186010740,11480,11480,11480,11480,0
|
|
20250321,172600,186010740,11480,11480,11480,11480,0
|
|
20250321,172500,186010740,11480,11480,11480,11480,0
|
|
20250321,172400,186010740,11480,11480,11480,11480,0
|
|
20250321,172300,186010740,11480,11480,11480,11480,0
|
|
20250321,172200,186010740,11480,11480,11480,11480,0
|
|
20250321,172100,186010740,11480,11480,11480,11480,0
|
|
20250321,172000,186010740,11480,11480,11480,11480,0
|
|
20250321,171900,186010740,11480,11480,11480,11480,4620
|
|
20250321,171800,186010740,11480,11480,11480,11480,0
|
|
20250321,171700,186010740,11480,11480,11480,11480,0
|
|
20250321,171600,186010740,11480,11480,11480,11480,0
|
|
20250321,171500,186010740,11480,11480,11480,11480,0
|
|
20250321,171400,186010740,11480,11480,11480,11480,0
|
|
20250321,171300,186010740,11480,11480,11480,11480,0
|
|
20250321,171200,186010740,11480,11480,11480,11480,0
|
|
20250321,171100,186010740,11480,11480,11480,11480,0
|
|
20250321,171000,186010740,11480,11480,11480,11480,0
|
|
20250321,170900,186010740,11480,11480,11480,11480,0
|
|
20250321,170800,186010740,11480,11480,11480,11480,0
|
|
20250321,170700,186010740,11480,11480,11480,11480,0
|
|
20250321,170600,186010740,11480,11480,11480,11480,0
|
|
20250321,170500,186010740,11480,11480,11480,11480,0
|
|
20250321,170400,186010740,11480,11480,11480,11480,0
|
|
20250321,170300,186010740,11480,11480,11480,11480,0
|
|
20250321,170200,186010740,11480,11480,11480,11480,0
|
|
20250321,170100,186010740,11480,11480,11480,11480,0
|
|
20250321,170000,186010740,11480,11480,11480,11480,0
|
|
20250321,165900,186010740,11480,11480,11480,11480,0
|
|
20250321,165800,186010740,11480,11480,11480,11480,0
|
|
20250321,165700,186010740,11480,11480,11480,11480,0
|
|
20250321,165600,186010740,11480,11480,11480,11480,0
|
|
20250321,165500,186010740,11480,11480,11480,11480,0
|
|
20250321,165400,186010740,11480,11480,11480,11480,0
|
|
20250321,165300,186010740,11480,11480,11480,11480,0
|
|
20250321,165200,186010740,11480,11480,11480,11480,0
|
|
20250321,165100,186010740,11480,11480,11480,11480,0
|
|
20250321,165000,186010740,11480,11480,11480,11480,0
|
|
20250321,164900,186010740,11480,11480,11480,11480,4620
|
|
20250321,164800,186010740,11480,11480,11480,11480,0
|
|
20250321,164700,186010740,11480,11480,11480,11480,0
|
|
20250321,164600,186010740,11480,11480,11480,11480,0
|
|
20250321,164500,186010740,11480,11480,11480,11480,0
|
|
20250321,164400,186010740,11480,11480,11480,11480,0
|
|
20250321,164300,186010740,11480,11480,11480,11480,0
|
|
20250321,164200,186010740,11480,11480,11480,11480,0
|
|
20250321,164100,186010740,11480,11480,11480,11480,0
|
|
20250321,164000,186010740,11480,11480,11480,11480,0
|
|
20250321,163900,186010740,11480,11480,11480,11480,0
|
|
20250321,163800,186010740,11480,11480,11480,11480,0
|
|
20250321,163700,186010740,11480,11480,11480,11480,0
|
|
20250321,163600,186010740,11480,11480,11480,11480,0
|
|
20250321,163500,186010740,11480,11480,11480,11480,0
|
|
20250321,163400,186010740,11480,11480,11480,11480,0
|
|
20250321,163300,186010740,11480,11480,11480,11480,0
|
|
20250321,163200,186010740,11480,11480,11480,11480,0
|
|
20250321,163100,186010740,11480,11480,11480,11480,0
|
|
20250321,163000,186010740,11480,11480,11480,11480,0
|
|
20250321,162900,186010740,11480,11480,11480,11480,0
|
|
20250321,162800,186010740,11480,11480,11480,11480,0
|
|
20250321,162700,186010740,11480,11480,11480,11480,0
|
|
20250321,162600,186010740,11480,11480,11480,11480,0
|
|
20250321,162500,186010740,11480,11480,11480,11480,0
|
|
20250321,162400,186010740,11480,11480,11480,11480,0
|
|
20250321,162300,186010740,11480,11480,11480,11480,0
|
|
20250321,162200,186010740,11480,11480,11480,11480,0
|
|
20250321,162100,186010740,11480,11480,11480,11480,0
|
|
20250321,162000,186010740,11480,11480,11480,11480,0
|
|
20250321,161900,186010740,11480,11480,11480,11480,4620
|
|
20250321,161800,186010740,11480,11480,11480,11480,0
|
|
20250321,161700,186010740,11480,11480,11480,11480,0
|
|
20250321,161600,186010740,11480,11480,11480,11480,0
|
|
20250321,161500,186010740,11480,11480,11480,11480,0
|
|
20250321,161400,186010740,11480,11480,11480,11480,0
|
|
20250321,161300,186010740,11480,11480,11480,11480,0
|
|
20250321,161200,186010740,11480,11480,11480,11480,0
|
|
20250321,161100,186010740,11480,11480,11480,11480,0
|
|
20250321,161000,186010740,11480,11480,11480,11480,0
|
|
20250321,160900,186010740,11480,11480,11480,11480,0
|
|
20250321,160800,186010740,11480,11480,11480,11480,0
|
|
20250321,160700,186010740,11480,11480,11480,11480,0
|
|
20250321,160600,186010740,11480,11480,11480,11480,0
|
|
20250321,160500,186010740,11480,11480,11480,11480,0
|
|
20250321,160400,186010740,11480,11480,11480,11480,0
|
|
20250321,160300,186010740,11480,11480,11480,11480,0
|
|
20250321,160200,186010740,11480,11480,11480,11480,0
|
|
20250321,160100,186010740,11480,11480,11480,11480,0
|
|
20250321,160000,186010740,11480,11480,11480,11480,0
|
|
20250321,155900,186010740,11480,11480,11480,11480,0
|
|
20250321,155800,186010740,11480,11480,11480,11480,0
|
|
20250321,155700,186010740,11480,11480,11480,11480,0
|
|
20250321,155600,186010740,11480,11480,11480,11480,0
|
|
20250321,155500,186010740,11480,11480,11480,11480,0
|
|
20250321,155400,186010740,11480,11480,11480,11480,0
|
|
20250321,155300,186010740,11480,11480,11480,11480,0
|
|
20250321,155200,186010740,11480,11480,11480,11480,0
|
|
20250321,155100,186010740,11480,11480,11480,11480,0
|
|
20250321,155000,186010740,11480,11480,11480,11480,0
|
|
20250321,154900,186010740,11480,11480,11480,11480,4620
|
|
20250321,154800,186010740,11480,11480,11480,11480,0
|
|
20250321,154700,186010740,11480,11480,11480,11480,0
|
|
20250321,154600,186010740,11480,11480,11480,11480,0
|
|
20250321,154500,186010740,11480,11480,11480,11480,0
|
|
20250321,154400,186010740,11480,11480,11480,11480,0
|
|
20250321,154300,186010740,11480,11480,11480,11480,0
|
|
20250321,154200,186010740,11480,11480,11480,11480,0
|
|
20250321,154100,186010740,11480,11480,11480,11480,0
|
|
20250321,154000,186010740,11480,11480,11480,11480,0
|
|
20250321,153900,186010740,11480,11480,11480,11480,0
|
|
20250321,153800,186010740,11480,11480,11480,11480,0
|
|
20250321,153700,186010740,11480,11480,11480,11480,0
|
|
20250321,153600,186010740,11480,11480,11480,11480,0
|
|
20250321,153500,186010740,11480,11480,11480,11480,0
|
|
20250321,153400,186010740,11480,11480,11480,11480,0
|
|
20250321,153300,186010740,11480,11480,11480,11480,0
|
|
20250321,153200,186010740,11480,11480,11480,11480,0
|
|
20250321,153100,186010740,11480,11480,11480,11480,0
|
|
20250321,153000,186010740,11480,11480,11480,11480,4620
|
|
20250321,152900,132973140,11590,11590,11590,11590,0
|
|
20250321,152800,132973140,11590,11590,11590,11590,0
|
|
20250321,152700,132973140,11590,11590,11590,11590,0
|
|
20250321,152600,132973140,11590,11590,11590,11590,0
|
|
20250321,152500,132973140,11590,11590,11590,11590,0
|
|
20250321,152400,132973140,11590,11590,11590,11590,0
|
|
20250321,152300,132973140,11590,11590,11590,11590,0
|
|
20250321,152200,132973140,11590,11590,11590,11590,0
|
|
20250321,152100,132973140,11590,11590,11590,11590,0
|
|
20250321,152000,132973140,11590,11590,11590,11590,0
|
|
20250321,151900,132973140,11590,11590,11590,11590,2
|
|
20250321,151800,132949960,11590,11590,11590,11590,0
|
|
20250321,151700,132949960,11590,11590,11590,11590,0
|
|
20250321,151600,132949960,11590,11560,11590,11560,528
|
|
20250321,151500,126844780,11560,11560,11560,11560,0
|
|
20250321,151400,126844780,11560,11560,11560,11560,0
|
|
20250321,151300,126844780,11560,11560,11560,11560,1
|
|
20250321,151200,126833220,11600,11600,11600,11600,0
|
|
20250321,151100,126833220,11600,11590,11600,11590,4
|
|
20250321,151000,126786830,11600,11600,11600,11600,3
|
|
20250321,150900,126752030,11600,11600,11600,11600,0
|
|
20250321,150800,126752030,11600,11600,11600,11600,0
|
|
20250321,150700,126752030,11600,11600,11600,11600,0
|
|
20250321,150600,126752030,11600,11600,11600,11600,19
|
|
20250321,150500,126531630,11600,11600,11600,11600,0
|
|
20250321,150400,126531630,11600,11560,11600,11560,179
|
|
20250321,150300,124457100,11560,11560,11560,11560,0
|
|
20250321,150200,124457100,11560,11560,11560,11560,810
|
|
20250321,150100,115093500,11560,11560,11560,11560,0
|
|
20250321,150000,115093500,11560,11560,11560,11560,0
|
|
20250321,145900,115093500,11560,11560,11560,11560,0
|
|
20250321,145800,115093500,11560,11560,11560,11560,0
|
|
20250321,145700,115093500,11560,11560,11560,11560,0
|
|
20250321,145600,115093500,11560,11560,11560,11560,0
|
|
20250321,145500,115093500,11560,11560,11560,11560,0
|
|
20250321,145400,115093500,11560,11560,11560,11560,0
|
|
20250321,145300,115093500,11560,11560,11560,11560,1
|
|
20250321,145200,115081940,11540,11550,11550,11540,72
|
|
20250321,145100,114251040,11550,11550,11550,11550,0
|
|
20250321,145000,114251040,11550,11550,11550,11550,0
|
|
20250321,144900,114251040,11550,11550,11550,11550,0
|
|
20250321,144800,114251040,11550,11550,11550,11550,0
|
|
20250321,144700,114251040,11550,11550,11550,11550,0
|
|
20250321,144600,114251040,11550,11550,11550,11550,18
|
|
20250321,144500,114043140,11550,11550,11550,11550,0
|
|
20250321,144400,114043140,11550,11550,11550,11550,442
|
|
20250321,144300,108938040,11590,11590,11590,11590,0
|
|
20250321,144200,108938040,11590,11590,11590,11590,0
|
|
20250321,144100,108938040,11590,11590,11590,11590,0
|
|
20250321,144000,108938040,11590,11590,11590,11590,0
|
|
20250321,143900,108938040,11590,11590,11590,11590,0
|
|
20250321,143800,108938040,11590,11590,11590,11590,0
|
|
20250321,143700,108938040,11590,11590,11590,11590,1
|
|
20250321,143600,108926450,11550,11550,11550,11550,0
|
|
20250321,143500,108926450,11550,11550,11550,11550,0
|
|
20250321,143400,108926450,11550,11550,11550,11550,62
|
|
20250321,143300,108210350,11550,11560,11560,11550,30
|
|
20250321,143200,107863830,11580,11580,11580,11580,1
|
|
20250321,143100,107852250,11590,11580,11590,11580,8
|
|
20250321,143000,107759550,11590,11590,11590,11590,0
|
|
20250321,142900,107759550,11590,11550,11590,11540,266
|
|
20250321,142800,104687840,11550,11550,11550,11550,0
|
|
20250321,142700,104687840,11550,11550,11550,11550,0
|
|
20250321,142600,104687840,11550,11580,11590,11550,260
|
|
20250321,142500,101681460,11590,11590,11590,11590,0
|
|
20250321,142400,101681460,11590,11580,11590,11580,174
|
|
20250321,142300,99666530,11580,11580,11580,11580,2
|
|
20250321,142200,99643370,11590,11590,11590,11590,9
|
|
20250321,142100,99539060,11600,11600,11600,11600,0
|
|
20250321,142000,99539060,11600,11600,11600,11600,306
|
|
20250321,141900,95989460,11610,11610,11610,11610,0
|
|
20250321,141800,95989460,11610,11600,11610,11600,314
|
|
20250321,141700,92346610,11600,11600,11600,11600,0
|
|
20250321,141600,92346610,11600,11600,11600,11600,6
|
|
20250321,141500,92277010,11610,11610,11610,11610,2
|
|
20250321,141400,92253790,11610,11610,11610,11610,0
|
|
20250321,141300,92253790,11610,11610,11610,11610,0
|
|
20250321,141200,92253790,11610,11610,11610,11610,0
|
|
20250321,141100,92253790,11610,11610,11610,11610,0
|
|
20250321,141000,92253790,11610,11610,11610,11610,0
|
|
20250321,140900,92253790,11610,11610,11610,11610,0
|
|
20250321,140800,92253790,11610,11610,11610,11610,0
|
|
20250321,140700,92253790,11610,11610,11610,11610,0
|
|
20250321,140600,92253790,11610,11610,11610,11610,0
|
|
20250321,140500,92253790,11610,11610,11610,11610,0
|
|
20250321,140400,92253790,11610,11610,11610,11610,0
|
|
20250321,140300,92253790,11610,11610,11610,11610,1
|
|
20250321,140200,92242180,11610,11610,11610,11610,10
|
|
20250321,140100,92126080,11600,11600,11600,11600,0
|
|
20250321,140000,92126080,11600,11600,11600,11600,9
|
|
20250321,135900,92021680,11610,11610,11610,11610,0
|
|
20250321,135800,92021680,11610,11610,11610,11610,0
|
|
20250321,135700,92021680,11610,11610,11610,11610,0
|
|
20250321,135600,92021680,11610,11610,11610,11610,0
|
|
20250321,135500,92021680,11610,11610,11610,11610,0
|
|
20250321,135400,92021680,11610,11610,11610,11610,0
|
|
20250321,135300,92021680,11610,11610,11610,11610,0
|
|
20250321,135200,92021680,11610,11610,11610,11610,0
|
|
20250321,135100,92021680,11610,11610,11610,11610,0
|
|
20250321,135000,92021680,11610,11610,11610,11610,0
|
|
20250321,134900,92021680,11610,11610,11610,11610,0
|
|
20250321,134800,92021680,11610,11610,11610,11610,0
|
|
20250321,134700,92021680,11610,11610,11610,11610,0
|
|
20250321,134600,92021680,11610,11610,11610,11610,0
|
|
20250321,134500,92021680,11610,11610,11610,11610,0
|
|
20250321,134400,92021680,11610,11610,11610,11610,0
|
|
20250321,134300,92021680,11610,11610,11610,11610,0
|
|
20250321,134200,92021680,11610,11610,11610,11610,0
|
|
20250321,134100,92021680,11610,11610,11610,11610,0
|
|
20250321,134000,92021680,11610,11610,11610,11610,0
|
|
20250321,133900,92021680,11610,11610,11610,11610,0
|
|
20250321,133800,92021680,11610,11610,11610,11610,0
|
|
20250321,133700,92021680,11610,11610,11610,11610,0
|
|
20250321,133600,92021680,11610,11610,11610,11610,3
|
|
20250321,133500,91986850,11610,11610,11610,11610,0
|
|
20250321,133400,91986850,11610,11610,11610,11610,0
|
|
20250321,133300,91986850,11610,11610,11610,11610,43
|
|
20250321,133200,91487620,11610,11610,11610,11610,56
|
|
20250321,133100,90837460,11620,11620,11620,11620,1
|
|
20250321,133000,90825840,11620,11620,11620,11620,0
|
|
20250321,132900,90825840,11620,11620,11620,11620,0
|
|
20250321,132800,90825840,11620,11620,11620,11620,0
|
|
20250321,132700,90825840,11620,11620,11620,11620,0
|
|
20250321,132600,90825840,11620,11620,11620,11620,2
|
|
20250321,132500,90802600,11620,11620,11620,11620,0
|
|
20250321,132400,90802600,11620,11620,11620,11620,0
|
|
20250321,132300,90802600,11620,11620,11620,11620,10
|
|
20250321,132200,90686400,11620,11620,11620,11620,0
|
|
20250321,132100,90686400,11620,11620,11620,11620,4
|
|
20250321,132000,90639920,11610,11610,11610,11610,0
|
|
20250321,131900,90639920,11610,11610,11610,11610,0
|
|
20250321,131800,90639920,11610,11610,11610,11610,0
|
|
20250321,131700,90639920,11610,11610,11610,11610,18
|
|
20250321,131600,90430940,11610,11610,11610,11610,0
|
|
20250321,131500,90430940,11610,11610,11610,11610,0
|
|
20250321,131400,90430940,11610,11610,11610,11610,0
|
|
20250321,131300,90430940,11610,11610,11610,11610,1
|
|
20250321,131200,90419330,11610,11610,11610,11610,0
|
|
20250321,131100,90419330,11610,11610,11610,11610,0
|
|
20250321,131000,90419330,11610,11610,11610,11610,0
|
|
20250321,130900,90419330,11610,11610,11610,11610,0
|
|
20250321,130800,90419330,11610,11610,11610,11610,0
|
|
20250321,130700,90419330,11610,11610,11610,11610,0
|
|
20250321,130600,90419330,11610,11610,11610,11610,1
|
|
20250321,130500,90407720,11610,11610,11610,11610,0
|
|
20250321,130400,90407720,11610,11610,11610,11610,1
|
|
20250321,130300,90396110,11600,11600,11600,11600,0
|
|
20250321,130200,90396110,11600,11600,11600,11600,0
|
|
20250321,130100,90396110,11600,11600,11600,11600,0
|
|
20250321,130000,90396110,11600,11600,11600,11600,1
|
|
20250321,125900,90384510,11620,11620,11620,11620,0
|
|
20250321,125800,90384510,11620,11620,11620,11620,0
|
|
20250321,125700,90384510,11620,11610,11620,11610,2
|
|
20250321,125600,90361280,11620,11620,11620,11620,3
|
|
20250321,125500,90326420,11630,11630,11630,11630,0
|
|
20250321,125400,90326420,11630,11630,11630,11630,0
|
|
20250321,125300,90326420,11630,11630,11630,11630,0
|
|
20250321,125200,90326420,11630,11630,11630,11630,0
|
|
20250321,125100,90326420,11630,11600,11630,11600,437
|
|
20250321,125000,85256900,11600,11600,11600,11600,0
|
|
20250321,124900,85256900,11600,11610,11610,11600,50
|
|
20250321,124800,84676760,11620,11620,11620,11620,3
|
|
20250321,124700,84641900,11630,11630,11630,11630,0
|
|
20250321,124600,84641900,11630,11630,11630,11630,2
|
|
20250321,124500,84618640,11630,11630,11630,11630,0
|
|
20250321,124400,84618640,11630,11630,11630,11630,0
|
|
20250321,124300,84618640,11630,11630,11630,11630,0
|
|
20250321,124200,84618640,11630,11630,11630,11630,0
|
|
20250321,124100,84618640,11630,11630,11630,11630,7
|
|
20250321,124000,84537230,11610,11610,11610,11610,0
|
|
20250321,123900,84537230,11610,11610,11610,11610,0
|
|
20250321,123800,84537230,11610,11610,11610,11610,0
|
|
20250321,123700,84537230,11610,11610,11610,11610,0
|
|
20250321,123600,84537230,11610,11620,11620,11610,88
|
|
20250321,123500,83515450,11630,11630,11630,11630,0
|
|
20250321,123400,83515450,11630,11630,11630,11630,0
|
|
20250321,123300,83515450,11630,11630,11630,11630,0
|
|
20250321,123200,83515450,11630,11630,11630,11630,0
|
|
20250321,123100,83515450,11630,11630,11630,11630,0
|
|
20250321,123000,83515450,11630,11630,11630,11630,10
|
|
20250321,122900,83399150,11620,11620,11620,11620,0
|
|
20250321,122800,83399150,11620,11620,11620,11620,0
|
|
20250321,122700,83399150,11620,11620,11620,11620,10
|
|
20250321,122600,83282950,11630,11630,11630,11630,0
|
|
20250321,122500,83282950,11630,11630,11630,11630,0
|
|
20250321,122400,83282950,11630,11630,11630,11630,0
|
|
20250321,122300,83282950,11630,11630,11630,11630,0
|
|
20250321,122200,83282950,11630,11630,11630,11630,0
|
|
20250321,122100,83282950,11630,11630,11630,11630,0
|
|
20250321,122000,83282950,11630,11630,11630,11630,0
|
|
20250321,121900,83282950,11630,11630,11630,11630,0
|
|
20250321,121800,83282950,11630,11630,11630,11630,0
|
|
20250321,121700,83282950,11630,11630,11630,11630,0
|
|
20250321,121600,83282950,11630,11630,11630,11630,0
|
|
20250321,121500,83282950,11630,11630,11630,11630,0
|
|
20250321,121400,83282950,11630,11630,11630,11630,0
|
|
20250321,121300,83282950,11630,11630,11630,11630,0
|
|
20250321,121200,83282950,11630,11630,11630,11630,0
|
|
20250321,121100,83282950,11630,11630,11630,11630,1
|
|
20250321,121000,83271320,11630,11630,11630,11630,21
|
|
20250321,120900,83027090,11640,11640,11640,11640,0
|
|
20250321,120800,83027090,11640,11640,11640,11640,0
|
|
20250321,120700,83027090,11640,11640,11640,11640,0
|
|
20250321,120600,83027090,11640,11640,11640,11640,5
|
|
20250321,120500,82968890,11650,11650,11650,11650,0
|
|
20250321,120400,82968890,11650,11640,11650,11640,359
|
|
20250321,120300,78790120,11650,11650,11650,11650,0
|
|
20250321,120200,78790120,11650,11650,11650,11650,0
|
|
20250321,120100,78790120,11650,11650,11650,11650,5
|
|
20250321,120000,78731870,11650,11640,11650,11640,77
|
|
20250321,115900,77835370,11630,11630,11630,11630,0
|
|
20250321,115800,77835370,11630,11630,11630,11630,0
|
|
20250321,115700,77835370,11630,11610,11630,11610,296
|
|
20250321,115600,74395830,11600,11600,11600,11600,0
|
|
20250321,115500,74395830,11600,11600,11600,11600,71
|
|
20250321,115400,73572230,11620,11620,11620,11620,0
|
|
20250321,115300,73572230,11620,11620,11620,11620,0
|
|
20250321,115200,73572230,11620,11620,11620,11620,0
|
|
20250321,115100,73572230,11620,11620,11620,11620,50
|
|
20250321,115000,72991230,11620,11620,11620,11620,0
|
|
20250321,114900,72991230,11620,11620,11620,11620,0
|
|
20250321,114800,72991230,11620,11620,11620,11620,0
|
|
20250321,114700,72991230,11620,11620,11620,11620,0
|
|
20250321,114600,72991230,11620,11620,11620,11620,0
|
|
20250321,114500,72991230,11620,11620,11620,11620,0
|
|
20250321,114400,72991230,11620,11620,11620,11620,0
|
|
20250321,114300,72991230,11620,11620,11620,11620,0
|
|
20250321,114200,72991230,11620,11620,11620,11620,0
|
|
20250321,114100,72991230,11620,11620,11620,11620,0
|
|
20250321,114000,72991230,11620,11620,11620,11620,0
|
|
20250321,113900,72991230,11620,11620,11620,11620,0
|
|
20250321,113800,72991230,11620,11620,11620,11620,0
|
|
20250321,113700,72991230,11620,11620,11620,11620,0
|
|
20250321,113600,72991230,11620,11620,11620,11620,0
|
|
20250321,113500,72991230,11620,11620,11620,11620,0
|
|
20250321,113400,72991230,11620,11620,11620,11620,0
|
|
20250321,113300,72991230,11620,11620,11620,11620,1
|
|
20250321,113200,72979610,11620,11620,11620,11620,0
|
|
20250321,113100,72979610,11620,11620,11620,11620,0
|
|
20250321,113000,72979610,11620,11620,11620,11620,0
|
|
20250321,112900,72979610,11620,11620,11620,11620,0
|
|
20250321,112800,72979610,11620,11620,11620,11620,0
|
|
20250321,112700,72979610,11620,11620,11620,11620,0
|
|
20250321,112600,72979610,11620,11620,11620,11620,0
|
|
20250321,112500,72979610,11620,11620,11620,11620,0
|
|
20250321,112400,72979610,11620,11620,11620,11620,0
|
|
20250321,112300,72979610,11620,11620,11620,11620,0
|
|
20250321,112200,72979610,11620,11610,11620,11610,7
|
|
20250321,112100,72898300,11620,11620,11620,11620,0
|
|
20250321,112000,72898300,11620,11620,11620,11620,0
|
|
20250321,111900,72898300,11620,11620,11620,11620,0
|
|
20250321,111800,72898300,11620,11620,11620,11620,0
|
|
20250321,111700,72898300,11620,11620,11620,11620,0
|
|
20250321,111600,72898300,11620,11620,11620,11620,0
|
|
20250321,111500,72898300,11620,11620,11620,11620,0
|
|
20250321,111400,72898300,11620,11620,11620,11620,0
|
|
20250321,111300,72898300,11620,11620,11620,11620,0
|
|
20250321,111200,72898300,11620,11620,11620,11620,0
|
|
20250321,111100,72898300,11620,11620,11620,11620,0
|
|
20250321,111000,72898300,11620,11620,11620,11620,0
|
|
20250321,110900,72898300,11620,11620,11620,11620,1
|
|
20250321,110800,72886680,11610,11610,11610,11610,1
|
|
20250321,110700,72875070,11620,11620,11620,11620,0
|
|
20250321,110600,72875070,11620,11620,11620,11620,0
|
|
20250321,110500,72875070,11620,11620,11620,11620,0
|
|
20250321,110400,72875070,11620,11620,11620,11620,0
|
|
20250321,110300,72875070,11620,11620,11620,11620,0
|
|
20250321,110200,72875070,11620,11620,11620,11620,0
|
|
20250321,110100,72875070,11620,11620,11620,11620,1
|
|
20250321,110000,72863450,11630,11610,11630,11600,7
|
|
20250321,105900,72782140,11630,11630,11630,11630,0
|
|
20250321,105800,72782140,11630,11630,11630,11630,0
|
|
20250321,105700,72782140,11630,11630,11630,11630,0
|
|
20250321,105600,72782140,11630,11630,11630,11630,0
|
|
20250321,105500,72782140,11630,11630,11630,11630,0
|
|
20250321,105400,72782140,11630,11630,11630,11630,0
|
|
20250321,105300,72782140,11630,11630,11630,11630,0
|
|
20250321,105200,72782140,11630,11630,11630,11630,0
|
|
20250321,105100,72782140,11630,11630,11630,11630,0
|
|
20250321,105000,72782140,11630,11620,11630,11600,61
|
|
20250321,104900,72073950,11620,11630,11630,11620,26
|
|
20250321,104800,71771810,11630,11630,11630,11630,0
|
|
20250321,104700,71771810,11630,11630,11630,11630,0
|
|
20250321,104600,71771810,11630,11630,11640,11630,46
|
|
20250321,104500,71236520,11630,11630,11630,11630,100
|
|
20250321,104400,70073520,11630,11630,11630,11630,57
|
|
20250321,104300,69410610,11630,11610,11630,11610,306
|
|
20250321,104200,65854590,11610,11600,11610,11600,590
|
|
20250321,104100,59010060,11600,11600,11600,11600,58
|
|
20250321,104000,58337260,11600,11590,11600,11590,241
|
|
20250321,103900,55543570,11590,11590,11590,11590,109
|
|
20250321,103800,54280260,11600,11600,11600,11600,119
|
|
20250321,103700,52899860,11600,11580,11600,11580,565
|
|
20250321,103600,46348050,11580,11570,11580,11570,77
|
|
20250321,103500,45456400,11580,11570,11580,11570,88
|
|
20250321,103400,44437410,11580,11580,11580,11580,739
|
|
20250321,103300,35879790,11580,11550,11580,11550,1291
|
|
20250321,103200,20941360,11550,11550,11550,11550,0
|
|
20250321,103100,20941360,11550,11550,11550,11550,0
|
|
20250321,103000,20941360,11550,11550,11550,11550,0
|
|
20250321,102900,20941360,11550,11550,11550,11550,0
|
|
20250321,102800,20941360,11550,11550,11550,11550,0
|
|
20250321,102700,20941360,11550,11550,11550,11550,1
|
|
20250321,102600,20929810,11550,11550,11550,11550,0
|
|
20250321,102500,20929810,11550,11550,11550,11550,0
|
|
20250321,102400,20929810,11550,11550,11550,11550,0
|
|
20250321,102300,20929810,11550,11550,11550,11550,0
|
|
20250321,102200,20929810,11550,11550,11550,11550,0
|
|
20250321,102100,20929810,11550,11530,11550,11530,4
|
|
20250321,102000,20883650,11530,11530,11530,11530,1
|
|
20250321,101900,20872120,11550,11550,11550,11550,0
|
|
20250321,101800,20872120,11550,11550,11550,11550,1
|
|
20250321,101700,20860570,11520,11520,11520,11520,1000
|
|
20250321,101600,9340570,11520,11520,11520,11520,0
|
|
20250321,101500,9340570,11520,11520,11520,11520,0
|
|
20250321,101400,9340570,11520,11520,11520,11520,0
|
|
20250321,101300,9340570,11520,11520,11520,11520,0
|
|
20250321,101200,9340570,11520,11540,11540,11520,86
|
|
20250321,101100,8348280,11550,11550,11550,11550,2
|
|
20250321,101000,8325180,11550,11550,11550,11550,0
|
|
20250321,100900,8325180,11550,11550,11550,11550,0
|
|
20250321,100800,8325180,11550,11550,11550,11550,0
|
|
20250321,100700,8325180,11550,11550,11550,11550,0
|
|
20250321,100600,8325180,11550,11550,11550,11550,1
|
|
20250321,100500,8313630,11570,11570,11570,11570,0
|
|
20250321,100400,8313630,11570,11570,11570,11570,0
|
|
20250321,100300,8313630,11570,11570,11570,11570,0
|
|
20250321,100200,8313630,11570,11570,11570,11570,0
|
|
20250321,100100,8313630,11570,11560,11570,11560,4
|
|
20250321,100000,8267360,11580,11540,11580,11540,108
|
|
20250321,095900,7019530,11550,11550,11550,11550,9
|
|
20250321,095800,6915580,11570,11570,11570,11570,0
|
|
20250321,095700,6915580,11570,11570,11570,11570,0
|
|
20250321,095600,6915580,11570,11560,11570,11560,5
|
|
20250321,095500,6857750,11570,11570,11570,11570,1
|
|
20250321,095400,6846180,11560,11560,11570,11550,35
|
|
20250321,095300,6441740,11580,11580,11580,11580,0
|
|
20250321,095200,6441740,11580,11560,11580,11560,122
|
|
20250321,095100,5031290,11560,11560,11560,11560,1
|
|
20250321,095000,5019730,11560,11560,11560,11560,0
|
|
20250321,094900,5019730,11560,11550,11560,11550,34
|
|
20250321,094800,4626960,11550,11540,11550,11540,12
|
|
20250321,094700,4488450,11540,11540,11540,11540,2
|
|
20250321,094600,4465370,11550,11550,11550,11550,0
|
|
20250321,094500,4465370,11550,11540,11550,11540,6
|
|
20250321,094400,4396120,11550,11550,11550,11550,1
|
|
20250321,094300,4384570,11540,11540,11540,11540,5
|
|
20250321,094200,4326870,11550,11550,11550,11550,0
|
|
20250321,094100,4326870,11550,11550,11550,11550,1
|
|
20250321,094000,4315320,11550,11550,11550,11550,0
|
|
20250321,093900,4315320,11550,11550,11550,11550,0
|
|
20250321,093800,4315320,11550,11550,11550,11550,0
|
|
20250321,093700,4315320,11550,11550,11550,11550,0
|
|
20250321,093600,4315320,11550,11550,11550,11550,8
|
|
20250321,093500,4222920,11550,11550,11550,11550,1
|
|
20250321,093400,4211370,11550,11540,11550,11540,24
|
|
20250321,093300,3934180,11550,11550,11550,11550,1
|
|
20250321,093200,3922630,11550,11540,11550,11540,2
|
|
20250321,093100,3899540,11520,11550,11550,11520,61
|
|
20250321,093000,3195990,11550,11550,11550,11550,14
|
|
20250321,092900,3034290,11550,11550,11550,11550,0
|
|
20250321,092800,3034290,11550,11540,11550,11540,144
|
|
20250321,092700,1372520,11540,11540,11540,11540,0
|
|
20250321,092600,1372520,11540,11540,11540,11540,1
|
|
20250321,092500,1360980,11540,11540,11540,11540,6
|
|
20250321,092400,1291740,11550,11550,11550,11550,0
|
|
20250321,092300,1291740,11550,11550,11550,11550,0
|
|
20250321,092200,1291740,11550,11540,11550,11540,58
|
|
20250321,092100,622310,11540,11540,11540,11540,4
|
|
20250321,092000,576150,11520,11520,11520,11520,0
|
|
20250321,091900,576150,11520,11520,11520,11520,0
|
|
20250321,091800,576150,11520,11520,11520,11520,0
|
|
20250321,091700,576150,11520,11520,11520,11520,0
|
|
20250321,091600,576150,11520,11520,11520,11520,0
|
|
20250321,091500,576150,11520,11520,11520,11520,0
|
|
20250321,091400,576150,11520,11520,11520,11520,0
|
|
20250321,091300,576150,11520,11520,11520,11520,30
|
|
20250321,091200,230550,11550,11550,11550,11550,0
|
|
20250321,091100,230550,11550,11550,11550,11550,0
|
|
20250321,091000,230550,11550,11520,11550,11520,2
|
|
20250321,090900,207480,11550,11550,11550,11550,0
|
|
20250321,090800,207480,11550,11550,11550,11550,0
|
|
20250321,090700,207480,11550,11550,11550,11550,0
|
|
20250321,090600,207480,11550,11550,11550,11550,0
|
|
20250321,090500,207480,11550,11500,11550,11500,6
|
|
20250321,090400,138240,11520,11520,11520,11520,0
|
|
20250321,090300,138240,11520,11520,11520,11520,0
|
|
20250321,090200,138240,11520,11520,11520,11520,0
|
|
20250321,090100,138240,11520,11520,11520,11520,0
|
|
20250321,090000,138240,11520,11520,11520,11520,12
|