651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,194800,606294210,8950,8950,8950,8950,788
|
|
20250321,194700,606294210,8950,8950,8950,8950,0
|
|
20250321,194600,606294210,8950,8950,8950,8950,0
|
|
20250321,194500,606294210,8950,8950,8950,8950,0
|
|
20250321,194400,606294210,8950,8950,8950,8950,0
|
|
20250321,194300,606294210,8950,8950,8950,8950,0
|
|
20250321,194200,606294210,8950,8950,8950,8950,0
|
|
20250321,194100,606294210,8950,8950,8950,8950,0
|
|
20250321,194000,606294210,8950,8950,8950,8950,0
|
|
20250321,193900,606294210,8950,8950,8950,8950,0
|
|
20250321,193800,606294210,8950,8950,8950,8950,0
|
|
20250321,193700,606294210,8950,8950,8950,8950,0
|
|
20250321,193600,606294210,8950,8950,8950,8950,0
|
|
20250321,193500,606294210,8950,8950,8950,8950,0
|
|
20250321,193400,606294210,8950,8950,8950,8950,0
|
|
20250321,193300,606294210,8950,8950,8950,8950,0
|
|
20250321,193200,606294210,8950,8950,8950,8950,0
|
|
20250321,193100,606294210,8950,8950,8950,8950,0
|
|
20250321,193000,606294210,8950,8950,8950,8950,0
|
|
20250321,192900,606294210,8950,8950,8950,8950,0
|
|
20250321,192800,606294210,8950,8950,8950,8950,0
|
|
20250321,192700,606294210,8950,8950,8950,8950,0
|
|
20250321,192600,606294210,8950,8950,8950,8950,0
|
|
20250321,192500,606294210,8950,8950,8950,8950,0
|
|
20250321,192400,606294210,8950,8950,8950,8950,0
|
|
20250321,192300,606294210,8950,8950,8950,8950,0
|
|
20250321,192200,606294210,8950,8950,8950,8950,0
|
|
20250321,192100,606294210,8950,8950,8950,8950,0
|
|
20250321,192000,606294210,8950,8950,8950,8950,0
|
|
20250321,191900,606294210,8950,8950,8950,8950,0
|
|
20250321,191800,606294210,8950,8950,8950,8950,788
|
|
20250321,191700,606294210,8950,8950,8950,8950,0
|
|
20250321,191600,606294210,8950,8950,8950,8950,0
|
|
20250321,191500,606294210,8950,8950,8950,8950,0
|
|
20250321,191400,606294210,8950,8950,8950,8950,0
|
|
20250321,191300,606294210,8950,8950,8950,8950,0
|
|
20250321,191200,606294210,8950,8950,8950,8950,0
|
|
20250321,191100,606294210,8950,8950,8950,8950,0
|
|
20250321,191000,606294210,8950,8950,8950,8950,0
|
|
20250321,190900,606294210,8950,8950,8950,8950,0
|
|
20250321,190800,606294210,8950,8950,8950,8950,0
|
|
20250321,190700,606294210,8950,8950,8950,8950,0
|
|
20250321,190600,606294210,8950,8950,8950,8950,0
|
|
20250321,190500,606294210,8950,8950,8950,8950,0
|
|
20250321,190400,606294210,8950,8950,8950,8950,0
|
|
20250321,190300,606294210,8950,8950,8950,8950,0
|
|
20250321,190200,606294210,8950,8950,8950,8950,0
|
|
20250321,190100,606294210,8950,8950,8950,8950,0
|
|
20250321,190000,606294210,8950,8950,8950,8950,0
|
|
20250321,185900,606294210,8950,8950,8950,8950,0
|
|
20250321,185800,606294210,8950,8950,8950,8950,0
|
|
20250321,185700,606294210,8950,8950,8950,8950,0
|
|
20250321,185600,606294210,8950,8950,8950,8950,0
|
|
20250321,185500,606294210,8950,8950,8950,8950,0
|
|
20250321,185400,606294210,8950,8950,8950,8950,0
|
|
20250321,185300,606294210,8950,8950,8950,8950,0
|
|
20250321,185200,606294210,8950,8950,8950,8950,0
|
|
20250321,185100,606294210,8950,8950,8950,8950,0
|
|
20250321,185000,606294210,8950,8950,8950,8950,0
|
|
20250321,184900,606294210,8950,8950,8950,8950,0
|
|
20250321,184800,606294210,8950,8950,8950,8950,788
|
|
20250321,184700,606294210,8950,8950,8950,8950,0
|
|
20250321,184600,606294210,8950,8950,8950,8950,0
|
|
20250321,184500,606294210,8950,8950,8950,8950,0
|
|
20250321,184400,606294210,8950,8950,8950,8950,0
|
|
20250321,184300,606294210,8950,8950,8950,8950,0
|
|
20250321,184200,606294210,8950,8950,8950,8950,0
|
|
20250321,184100,606294210,8950,8950,8950,8950,0
|
|
20250321,184000,606294210,8950,8950,8950,8950,0
|
|
20250321,183900,606294210,8950,8950,8950,8950,0
|
|
20250321,183800,606294210,8950,8950,8950,8950,0
|
|
20250321,183700,606294210,8950,8950,8950,8950,0
|
|
20250321,183600,606294210,8950,8950,8950,8950,0
|
|
20250321,183500,606294210,8950,8950,8950,8950,0
|
|
20250321,183400,606294210,8950,8950,8950,8950,0
|
|
20250321,183300,606294210,8950,8950,8950,8950,0
|
|
20250321,183200,606294210,8950,8950,8950,8950,0
|
|
20250321,183100,606294210,8950,8950,8950,8950,0
|
|
20250321,183000,606294210,8950,8950,8950,8950,0
|
|
20250321,182900,606294210,8950,8950,8950,8950,0
|
|
20250321,182800,606294210,8950,8950,8950,8950,0
|
|
20250321,182700,606294210,8950,8950,8950,8950,0
|
|
20250321,182600,606294210,8950,8950,8950,8950,0
|
|
20250321,182500,606294210,8950,8950,8950,8950,0
|
|
20250321,182400,606294210,8950,8950,8950,8950,0
|
|
20250321,182300,606294210,8950,8950,8950,8950,0
|
|
20250321,182200,606294210,8950,8950,8950,8950,0
|
|
20250321,182100,606294210,8950,8950,8950,8950,0
|
|
20250321,182000,606294210,8950,8950,8950,8950,0
|
|
20250321,181900,606294210,8950,8950,8950,8950,0
|
|
20250321,181800,606294210,8950,8950,8950,8950,788
|
|
20250321,181700,606294210,8950,8950,8950,8950,0
|
|
20250321,181600,606294210,8950,8950,8950,8950,0
|
|
20250321,181500,606294210,8950,8950,8950,8950,0
|
|
20250321,181400,606294210,8950,8950,8950,8950,0
|
|
20250321,181300,606294210,8950,8950,8950,8950,0
|
|
20250321,181200,606294210,8950,8950,8950,8950,0
|
|
20250321,181100,606294210,8950,8950,8950,8950,0
|
|
20250321,181000,606294210,8950,8950,8950,8950,0
|
|
20250321,180900,606294210,8950,8950,8950,8950,0
|
|
20250321,180800,606294210,8950,8950,8950,8950,0
|
|
20250321,180700,606294210,8950,8950,8950,8950,0
|
|
20250321,180600,606294210,8950,8950,8950,8950,0
|
|
20250321,180500,606294210,8950,8950,8950,8950,0
|
|
20250321,180400,606294210,8950,8950,8950,8950,0
|
|
20250321,180300,606294210,8950,8950,8950,8950,0
|
|
20250321,180200,606294210,8950,8950,8950,8950,0
|
|
20250321,180100,606294210,8950,8950,8950,8950,0
|
|
20250321,180000,606294210,8950,8950,8950,8950,0
|
|
20250321,175900,606294210,8950,8950,8950,8950,0
|
|
20250321,175800,606294210,8950,8950,8950,8950,0
|
|
20250321,175700,606294210,8950,8950,8950,8950,0
|
|
20250321,175600,606294210,8950,8950,8950,8950,0
|
|
20250321,175500,606294210,8950,8950,8950,8950,0
|
|
20250321,175400,606294210,8950,8950,8950,8950,0
|
|
20250321,175300,606294210,8950,8950,8950,8950,0
|
|
20250321,175200,606294210,8950,8950,8950,8950,0
|
|
20250321,175100,606294210,8950,8950,8950,8950,0
|
|
20250321,175000,606294210,8950,8950,8950,8950,0
|
|
20250321,174900,606294210,8950,8950,8950,8950,0
|
|
20250321,174800,606294210,8950,8950,8950,8950,788
|
|
20250321,174700,606294210,8950,8950,8950,8950,0
|
|
20250321,174600,606294210,8950,8950,8950,8950,0
|
|
20250321,174500,606294210,8950,8950,8950,8950,0
|
|
20250321,174400,606294210,8950,8950,8950,8950,0
|
|
20250321,174300,606294210,8950,8950,8950,8950,0
|
|
20250321,174200,606294210,8950,8950,8950,8950,0
|
|
20250321,174100,606294210,8950,8950,8950,8950,0
|
|
20250321,174000,606294210,8950,8950,8950,8950,0
|
|
20250321,173900,606294210,8950,8950,8950,8950,0
|
|
20250321,173800,606294210,8950,8950,8950,8950,0
|
|
20250321,173700,606294210,8950,8950,8950,8950,0
|
|
20250321,173600,606294210,8950,8950,8950,8950,0
|
|
20250321,173500,606294210,8950,8950,8950,8950,0
|
|
20250321,173400,606294210,8950,8950,8950,8950,0
|
|
20250321,173300,606294210,8950,8950,8950,8950,0
|
|
20250321,173200,606294210,8950,8950,8950,8950,0
|
|
20250321,173100,606294210,8950,8950,8950,8950,0
|
|
20250321,173000,606294210,8950,8950,8950,8950,0
|
|
20250321,172900,606294210,8950,8950,8950,8950,0
|
|
20250321,172800,606294210,8950,8950,8950,8950,0
|
|
20250321,172700,606294210,8950,8950,8950,8950,0
|
|
20250321,172600,606294210,8950,8950,8950,8950,0
|
|
20250321,172500,606294210,8950,8950,8950,8950,0
|
|
20250321,172400,606294210,8950,8950,8950,8950,0
|
|
20250321,172300,606294210,8950,8950,8950,8950,0
|
|
20250321,172200,606294210,8950,8950,8950,8950,0
|
|
20250321,172100,606294210,8950,8950,8950,8950,0
|
|
20250321,172000,606294210,8950,8950,8950,8950,0
|
|
20250321,171900,606294210,8950,8950,8950,8950,0
|
|
20250321,171800,606294210,8950,8950,8950,8950,788
|
|
20250321,171700,606294210,8950,8950,8950,8950,0
|
|
20250321,171600,606294210,8950,8950,8950,8950,0
|
|
20250321,171500,606294210,8950,8950,8950,8950,0
|
|
20250321,171400,606294210,8950,8950,8950,8950,0
|
|
20250321,171300,606294210,8950,8950,8950,8950,0
|
|
20250321,171200,606294210,8950,8950,8950,8950,0
|
|
20250321,171100,606294210,8950,8950,8950,8950,0
|
|
20250321,171000,606294210,8950,8950,8950,8950,0
|
|
20250321,170900,606294210,8950,8950,8950,8950,0
|
|
20250321,170800,606294210,8950,8950,8950,8950,0
|
|
20250321,170700,606294210,8950,8950,8950,8950,0
|
|
20250321,170600,606294210,8950,8950,8950,8950,0
|
|
20250321,170500,606294210,8950,8950,8950,8950,0
|
|
20250321,170400,606294210,8950,8950,8950,8950,0
|
|
20250321,170300,606294210,8950,8950,8950,8950,0
|
|
20250321,170200,606294210,8950,8950,8950,8950,0
|
|
20250321,170100,606294210,8950,8950,8950,8950,0
|
|
20250321,170000,606294210,8950,8950,8950,8950,0
|
|
20250321,165900,606294210,8950,8950,8950,8950,0
|
|
20250321,165800,606294210,8950,8950,8950,8950,0
|
|
20250321,165700,606294210,8950,8950,8950,8950,0
|
|
20250321,165600,606294210,8950,8950,8950,8950,0
|
|
20250321,165500,606294210,8950,8950,8950,8950,0
|
|
20250321,165400,606294210,8950,8950,8950,8950,0
|
|
20250321,165300,606294210,8950,8950,8950,8950,0
|
|
20250321,165200,606294210,8950,8950,8950,8950,0
|
|
20250321,165100,606294210,8950,8950,8950,8950,0
|
|
20250321,165000,606294210,8950,8950,8950,8950,0
|
|
20250321,164900,606294210,8950,8950,8950,8950,0
|
|
20250321,164800,606294210,8950,8950,8950,8950,788
|
|
20250321,164700,606294210,8950,8950,8950,8950,0
|
|
20250321,164600,606294210,8950,8950,8950,8950,0
|
|
20250321,164500,606294210,8950,8950,8950,8950,0
|
|
20250321,164400,606294210,8950,8950,8950,8950,0
|
|
20250321,164300,606294210,8950,8950,8950,8950,0
|
|
20250321,164200,606294210,8950,8950,8950,8950,0
|
|
20250321,164100,606294210,8950,8950,8950,8950,0
|
|
20250321,164000,606294210,8950,8950,8950,8950,0
|
|
20250321,163900,606294210,8950,8950,8950,8950,0
|
|
20250321,163800,606294210,8950,8950,8950,8950,0
|
|
20250321,163700,606294210,8950,8950,8950,8950,0
|
|
20250321,163600,606294210,8950,8950,8950,8950,0
|
|
20250321,163500,606294210,8950,8950,8950,8950,0
|
|
20250321,163400,606294210,8950,8950,8950,8950,0
|
|
20250321,163300,606294210,8950,8950,8950,8950,0
|
|
20250321,163200,606294210,8950,8950,8950,8950,0
|
|
20250321,163100,606294210,8950,8950,8950,8950,0
|
|
20250321,163000,606294210,8950,8950,8950,8950,0
|
|
20250321,162900,606294210,8950,8950,8950,8950,0
|
|
20250321,162800,606294210,8950,8950,8950,8950,0
|
|
20250321,162700,606294210,8950,8950,8950,8950,0
|
|
20250321,162600,606294210,8950,8950,8950,8950,0
|
|
20250321,162500,606294210,8950,8950,8950,8950,0
|
|
20250321,162400,606294210,8950,8950,8950,8950,0
|
|
20250321,162300,606294210,8950,8950,8950,8950,0
|
|
20250321,162200,606294210,8950,8950,8950,8950,0
|
|
20250321,162100,606294210,8950,8950,8950,8950,0
|
|
20250321,162000,606294210,8950,8950,8950,8950,0
|
|
20250321,161900,606294210,8950,8950,8950,8950,0
|
|
20250321,161800,606294210,8950,8950,8950,8950,788
|
|
20250321,161700,606294210,8950,8950,8950,8950,0
|
|
20250321,161600,606294210,8950,8950,8950,8950,0
|
|
20250321,161500,606294210,8950,8950,8950,8950,0
|
|
20250321,161400,606294210,8950,8950,8950,8950,0
|
|
20250321,161300,606294210,8950,8950,8950,8950,0
|
|
20250321,161200,606294210,8950,8950,8950,8950,0
|
|
20250321,161100,606294210,8950,8950,8950,8950,0
|
|
20250321,161000,606294210,8950,8950,8950,8950,0
|
|
20250321,160900,606294210,8950,8950,8950,8950,0
|
|
20250321,160800,606294210,8950,8950,8950,8950,0
|
|
20250321,160700,606294210,8950,8950,8950,8950,0
|
|
20250321,160600,606294210,8950,8950,8950,8950,0
|
|
20250321,160500,606294210,8950,8950,8950,8950,0
|
|
20250321,160400,606294210,8950,8950,8950,8950,0
|
|
20250321,160300,606294210,8950,8950,8950,8950,0
|
|
20250321,160200,606294210,8950,8950,8950,8950,0
|
|
20250321,160100,606294210,8950,8950,8950,8950,0
|
|
20250321,160000,606294210,8950,8950,8950,8950,0
|
|
20250321,155900,606294210,8950,8950,8950,8950,0
|
|
20250321,155800,606294210,8950,8950,8950,8950,0
|
|
20250321,155700,606294210,8950,8950,8950,8950,0
|
|
20250321,155600,606294210,8950,8950,8950,8950,0
|
|
20250321,155500,606294210,8950,8950,8950,8950,0
|
|
20250321,155400,606294210,8950,8950,8950,8950,0
|
|
20250321,155300,606294210,8950,8950,8950,8950,0
|
|
20250321,155200,606294210,8950,8950,8950,8950,0
|
|
20250321,155100,606294210,8950,8950,8950,8950,0
|
|
20250321,155000,606294210,8950,8950,8950,8950,0
|
|
20250321,154900,606294210,8950,8950,8950,8950,0
|
|
20250321,154800,606294210,8950,8950,8950,8950,788
|
|
20250321,154700,606294210,8950,8950,8950,8950,0
|
|
20250321,154600,606294210,8950,8950,8950,8950,0
|
|
20250321,154500,606294210,8950,8950,8950,8950,0
|
|
20250321,154400,606294210,8950,8950,8950,8950,0
|
|
20250321,154300,606294210,8950,8950,8950,8950,0
|
|
20250321,154200,606294210,8950,8950,8950,8950,0
|
|
20250321,154100,606294210,8950,8950,8950,8950,0
|
|
20250321,154000,606294210,8950,8950,8950,8950,0
|
|
20250321,153900,606294210,8950,8950,8950,8950,0
|
|
20250321,153800,606294210,8950,8950,8950,8950,0
|
|
20250321,153700,606294210,8950,8950,8950,8950,0
|
|
20250321,153600,606294210,8950,8950,8950,8950,0
|
|
20250321,153500,606294210,8950,8950,8950,8950,0
|
|
20250321,153400,606294210,8950,8950,8950,8950,0
|
|
20250321,153300,606294210,8950,8950,8950,8950,0
|
|
20250321,153200,606294210,8950,8950,8950,8950,0
|
|
20250321,153100,606294210,8950,8950,8950,8950,0
|
|
20250321,153000,606294210,8950,8950,8950,8950,788
|
|
20250321,152900,599241610,8950,8950,8950,8950,0
|
|
20250321,152800,599241610,8950,8950,8950,8950,0
|
|
20250321,152700,599241610,8950,8950,8950,8950,0
|
|
20250321,152600,599241610,8950,8950,8950,8950,0
|
|
20250321,152500,599241610,8950,8950,8950,8950,0
|
|
20250321,152400,599241610,8950,8950,8950,8950,0
|
|
20250321,152300,599241610,8950,8950,8950,8950,0
|
|
20250321,152200,599241610,8950,8950,8950,8950,0
|
|
20250321,152100,599241610,8950,8950,8950,8950,0
|
|
20250321,152000,599241610,8950,8950,8950,8950,0
|
|
20250321,151900,599241610,8950,8950,8950,8910,320
|
|
20250321,151800,596385960,8950,8950,8950,8950,0
|
|
20250321,151700,596385960,8950,8950,8950,8950,0
|
|
20250321,151600,596385960,8950,8940,8950,8940,256
|
|
20250321,151500,594097290,8940,8950,8950,8940,397
|
|
20250321,151400,590547460,8970,8970,8970,8970,180
|
|
20250321,151300,588932860,8970,8980,8980,8970,55
|
|
20250321,151200,588439010,8980,8965,8980,8950,709
|
|
20250321,151100,582091075,8990,8990,8990,8990,0
|
|
20250321,151000,582091075,8990,8990,8990,8990,0
|
|
20250321,150900,582091075,8990,8990,8990,8990,20
|
|
20250321,150800,581911275,9000,9000,9000,9000,0
|
|
20250321,150700,581911275,9000,9000,9000,9000,0
|
|
20250321,150600,581911275,9000,8940,9000,8940,226
|
|
20250321,150500,579877365,8990,8990,8990,8990,100
|
|
20250321,150400,578978365,8960,8960,8960,8960,0
|
|
20250321,150300,578978365,8960,8960,8960,8960,60
|
|
20250321,150200,578440765,8960,8940,8960,8940,653
|
|
20250321,150100,572599905,8950,8960,8960,8950,566
|
|
20250321,150000,567533875,8950,8950,8950,8950,0
|
|
20250321,145900,567533875,8950,8950,8950,8950,1
|
|
20250321,145800,567524925,8970,8970,8970,8970,5
|
|
20250321,145700,567480075,8980,8960,8980,8950,83
|
|
20250321,145600,566735735,8960,8960,8960,8960,0
|
|
20250321,145500,566735735,8960,8980,8980,8960,41
|
|
20250321,145400,566367925,8950,8950,8950,8950,0
|
|
20250321,145300,566367925,8950,8950,8950,8950,0
|
|
20250321,145200,566367925,8950,8950,8950,8950,194
|
|
20250321,145100,564631625,8960,8960,8960,8960,0
|
|
20250321,145000,564631625,8960,8960,8960,8960,0
|
|
20250321,144900,564631625,8960,8960,8960,8960,106
|
|
20250321,144800,563681865,8960,8960,8960,8960,0
|
|
20250321,144700,563681865,8960,8960,8960,8960,0
|
|
20250321,144600,563681865,8960,8960,8960,8960,0
|
|
20250321,144500,563681865,8960,8960,8960,8960,0
|
|
20250321,144400,563681865,8960,8975,8975,8960,30
|
|
20250321,144300,563412915,8960,8960,8960,8960,50
|
|
20250321,144200,562964915,8960,8990,8990,8960,230
|
|
20250321,144100,560903605,9010,9010,9010,9010,0
|
|
20250321,144000,560903605,9010,9010,9010,9010,2
|
|
20250321,143900,560885585,9010,9010,9010,9010,0
|
|
20250321,143800,560885585,9010,8970,9010,8960,80
|
|
20250321,143700,560168385,8960,8960,8960,8960,0
|
|
20250321,143600,560168385,8960,8960,8960,8960,0
|
|
20250321,143500,560168385,8960,8960,8960,8960,6
|
|
20250321,143400,560114625,8970,8970,8970,8970,0
|
|
20250321,143300,560114625,8970,8970,8970,8970,0
|
|
20250321,143200,560114625,8970,8970,8970,8970,100
|
|
20250321,143100,559217625,8950,8950,8950,8950,1
|
|
20250321,143000,559208675,8950,8960,8960,8950,152
|
|
20250321,142900,557848105,8950,8950,8950,8940,805
|
|
20250321,142800,550646405,8940,8950,8950,8940,515
|
|
20250321,142700,546041125,8950,8950,8950,8950,500
|
|
20250321,142600,541566125,8950,8960,8960,8950,108
|
|
20250321,142500,540599425,8960,8960,8960,8960,85
|
|
20250321,142400,539837825,8960,8970,8970,8960,358
|
|
20250321,142300,536629495,8970,9000,9000,8970,16
|
|
20250321,142200,536485675,9010,9010,9010,9010,2
|
|
20250321,142100,536467655,8960,8960,8960,8960,0
|
|
20250321,142000,536467655,8960,8970,8970,8960,1300
|
|
20250321,141900,524816035,8970,8980,8990,8970,523
|
|
20250321,141800,520121615,8990,8990,8990,8990,0
|
|
20250321,141700,520121615,8990,8990,8990,8990,2173
|
|
20250321,141600,500586345,9000,9000,9000,9000,20
|
|
20250321,141500,500406345,9020,9020,9020,9020,0
|
|
20250321,141400,500406345,9020,9020,9020,9020,5
|
|
20250321,141300,500361245,9020,9020,9020,9020,0
|
|
20250321,141200,500361245,9020,9000,9020,9000,15
|
|
20250321,141100,500226045,9000,9000,9000,9000,0
|
|
20250321,141000,500226045,9000,9000,9000,9000,0
|
|
20250321,140900,500226045,9000,9010,9010,9000,23
|
|
20250321,140800,500018945,9040,9040,9040,9040,0
|
|
20250321,140700,500018945,9040,9040,9040,9040,0
|
|
20250321,140600,500018945,9040,9040,9040,9040,0
|
|
20250321,140500,500018945,9040,9040,9040,9040,0
|
|
20250321,140400,500018945,9040,9040,9040,9040,4
|
|
20250321,140300,499982785,9040,9040,9040,9040,0
|
|
20250321,140200,499982785,9040,9000,9040,9000,65
|
|
20250321,140100,499397595,9010,9040,9040,9000,34
|
|
20250321,140000,499091395,8990,8990,8990,8990,0
|
|
20250321,135900,499091395,8990,8990,8990,8990,1
|
|
20250321,135800,499082405,9000,9010,9010,9000,1062
|
|
20250321,135700,489523855,9020,9020,9020,9020,0
|
|
20250321,135600,489523855,9020,9020,9020,9020,0
|
|
20250321,135500,489523855,9020,9020,9020,9020,0
|
|
20250321,135400,489523855,9020,9020,9020,9020,0
|
|
20250321,135300,489523855,9020,9020,9020,9020,25
|
|
20250321,135200,489298355,9050,9050,9050,9050,0
|
|
20250321,135100,489298355,9050,9050,9050,9050,5
|
|
20250321,135000,489253105,9050,9010,9050,8970,869
|
|
20250321,134900,481441735,9020,9020,9020,9020,200
|
|
20250321,134800,479637735,9060,9060,9060,9060,0
|
|
20250321,134700,479637735,9060,9070,9070,9030,245
|
|
20250321,134600,477423885,9080,9040,9080,9040,25
|
|
20250321,134500,477197525,9020,9020,9020,9020,0
|
|
20250321,134400,477197525,9020,9040,9040,9020,436
|
|
20250321,134300,473256785,9050,9050,9050,9050,0
|
|
20250321,134200,473256785,9050,9050,9050,9050,0
|
|
20250321,134100,473256785,9050,9030,9050,9030,35
|
|
20250321,134000,472940495,9060,9060,9060,9060,0
|
|
20250321,133900,472940495,9060,9060,9060,9060,15
|
|
20250321,133800,472804595,9030,9030,9030,9030,220
|
|
20250321,133700,470817995,9040,9060,9060,9040,84
|
|
20250321,133600,470057865,9060,9060,9060,9060,13
|
|
20250321,133500,469940085,9060,9060,9060,9060,0
|
|
20250321,133400,469940085,9060,9060,9060,9060,0
|
|
20250321,133300,469940085,9060,9060,9060,9060,20
|
|
20250321,133200,469758885,9060,9060,9060,9060,20
|
|
20250321,133100,469577685,9060,9060,9060,9060,82
|
|
20250321,133000,468834765,9050,9050,9050,9050,23
|
|
20250321,132900,468626615,9060,9060,9060,9060,23
|
|
20250321,132800,468418235,9060,9060,9060,9060,5
|
|
20250321,132700,468372935,9050,9050,9050,9050,0
|
|
20250321,132600,468372935,9050,9050,9050,9050,0
|
|
20250321,132500,468372935,9050,9060,9060,9050,19
|
|
20250321,132400,468200895,9060,9070,9070,9060,4
|
|
20250321,132300,468164625,9070,9070,9070,9070,54
|
|
20250321,132200,467674845,9110,9110,9110,9110,1
|
|
20250321,132100,467665735,9070,9110,9110,9070,4
|
|
20250321,132000,467629335,9070,9040,9070,9040,3049
|
|
20250321,131900,440058815,9040,9080,9080,9040,976
|
|
20250321,131800,431201005,9080,9090,9090,9080,398
|
|
20250321,131700,427587135,9120,9120,9120,9120,0
|
|
20250321,131600,427587135,9120,9110,9120,9110,23
|
|
20250321,131500,427377425,9120,9120,9120,9120,0
|
|
20250321,131400,427377425,9120,9120,9120,9120,0
|
|
20250321,131300,427377425,9120,9120,9120,9120,1
|
|
20250321,131200,427368305,9100,9110,9110,9100,114
|
|
20250321,131100,426330805,9110,9100,9140,9100,36
|
|
20250321,131000,426002435,9090,9100,9100,9090,32
|
|
20250321,130900,425711455,9110,9090,9110,9090,91
|
|
20250321,130800,424882965,9090,9110,9110,9090,77
|
|
20250321,130700,424182975,9110,9140,9140,9110,173
|
|
20250321,130600,422606795,9150,9100,9150,9100,151
|
|
20250321,130500,421225395,9140,9140,9140,9140,5
|
|
20250321,130400,421179695,9140,9140,9140,9140,40
|
|
20250321,130300,420814095,9140,9110,9140,9110,974
|
|
20250321,130200,411932665,9100,9100,9100,9100,168
|
|
20250321,130100,410403865,9100,9100,9100,9100,107
|
|
20250321,130000,409430165,9090,9090,9090,9090,80
|
|
20250321,125900,408702965,9040,9040,9040,9040,2
|
|
20250321,125800,408684885,9100,9100,9100,9100,42
|
|
20250321,125700,408302685,9080,9080,9080,9080,150
|
|
20250321,125600,406940685,9040,9080,9080,9040,51
|
|
20250321,125500,406478005,9080,9080,9080,9080,0
|
|
20250321,125400,406478005,9080,9080,9080,9080,0
|
|
20250321,125300,406478005,9080,9080,9080,9080,20
|
|
20250321,125200,406296405,9080,9070,9080,9070,146
|
|
20250321,125100,404970735,9060,9060,9060,9060,146
|
|
20250321,125000,403647975,9060,9060,9060,9060,0
|
|
20250321,124900,403647975,9060,9060,9060,9060,0
|
|
20250321,124800,403647975,9060,9060,9060,9060,0
|
|
20250321,124700,403647975,9060,9050,9060,9050,48
|
|
20250321,124600,403213145,9050,9050,9050,9050,0
|
|
20250321,124500,403213145,9050,9050,9050,9050,42
|
|
20250321,124400,402833045,9050,9050,9050,9050,0
|
|
20250321,124300,402833045,9050,9050,9050,9050,0
|
|
20250321,124200,402833045,9050,9050,9050,9050,0
|
|
20250321,124100,402833045,9050,9050,9050,9050,1
|
|
20250321,124000,402823995,9020,9020,9020,9020,0
|
|
20250321,123900,402823995,9020,9020,9020,9020,99
|
|
20250321,123800,401931015,9060,9060,9060,9060,0
|
|
20250321,123700,401931015,9060,9060,9060,9060,0
|
|
20250321,123600,401931015,9060,9060,9060,9060,844
|
|
20250321,123500,394284375,9060,9060,9060,9060,5
|
|
20250321,123400,394239075,9060,9050,9060,9050,160
|
|
20250321,123300,392790175,9060,9060,9060,9060,0
|
|
20250321,123200,392790175,9060,9060,9060,9060,0
|
|
20250321,123100,392790175,9060,9060,9060,9060,0
|
|
20250321,123000,392790175,9060,9060,9060,9060,0
|
|
20250321,122900,392790175,9060,9040,9060,9040,720
|
|
20250321,122800,386277295,9030,9010,9030,9010,99
|
|
20250321,122700,385384005,8990,8990,8990,8990,0
|
|
20250321,122600,385384005,8990,8990,8990,8990,0
|
|
20250321,122500,385384005,8990,8990,8990,8990,0
|
|
20250321,122400,385384005,8990,8990,8990,8990,0
|
|
20250321,122300,385384005,8990,8990,8990,8990,0
|
|
20250321,122200,385384005,8990,8990,8990,8990,0
|
|
20250321,122100,385384005,8990,8990,8990,8990,0
|
|
20250321,122000,385384005,8990,8990,8990,8990,0
|
|
20250321,121900,385384005,8990,8990,8990,8990,0
|
|
20250321,121800,385384005,8990,8990,8990,8990,0
|
|
20250321,121700,385384005,8990,8990,8990,8990,0
|
|
20250321,121600,385384005,8990,8990,8990,8990,0
|
|
20250321,121500,385384005,8990,8990,8990,8990,0
|
|
20250321,121400,385384005,8990,9020,9020,8990,43
|
|
20250321,121300,384996385,9030,9030,9030,9030,0
|
|
20250321,121200,384996385,9030,8990,9030,8990,2
|
|
20250321,121100,384978365,9040,9040,9040,9040,0
|
|
20250321,121000,384978365,9040,8980,9040,8980,33
|
|
20250321,120900,384680525,9050,9050,9050,9050,41
|
|
20250321,120800,384309475,9080,9080,9080,9080,0
|
|
20250321,120700,384309475,9080,9020,9160,9020,6479
|
|
20250321,120600,325814875,9020,8970,9020,8970,4214
|
|
20250321,120500,287937375,8970,8970,8970,8970,0
|
|
20250321,120400,287937375,8970,8970,8970,8970,16
|
|
20250321,120300,287793855,8980,8990,8990,8980,346
|
|
20250321,120200,284683415,8990,8980,8990,8980,233
|
|
20250321,120100,282590985,8980,8980,8980,8980,0
|
|
20250321,120000,282590985,8980,8980,8980,8980,10
|
|
20250321,115900,282501185,8980,8980,8980,8980,29
|
|
20250321,115800,282240765,8940,8980,8980,8940,14
|
|
20250321,115700,282115165,8970,8970,8970,8970,0
|
|
20250321,115600,282115165,8970,8970,8970,8970,0
|
|
20250321,115500,282115165,8970,8940,8970,8940,1309
|
|
20250321,115400,270391545,8940,8940,8940,8940,498
|
|
20250321,115300,265939425,8940,8930,8940,8930,244
|
|
20250321,115200,263760065,8940,8940,8940,8940,0
|
|
20250321,115100,263760065,8940,8940,8940,8940,0
|
|
20250321,115000,263760065,8940,8940,8940,8940,25
|
|
20250321,114900,263536565,8940,8940,8940,8940,0
|
|
20250321,114800,263536565,8940,8940,8940,8940,15
|
|
20250321,114700,263402465,8930,8930,8930,8930,0
|
|
20250321,114600,263402465,8930,8940,8940,8930,537
|
|
20250321,114500,258606855,8930,8930,8930,8930,0
|
|
20250321,114400,258606855,8930,8930,8930,8930,223
|
|
20250321,114300,256615465,8940,8940,8940,8940,0
|
|
20250321,114200,256615465,8940,8940,8940,8940,0
|
|
20250321,114100,256615465,8940,8940,8940,8940,0
|
|
20250321,114000,256615465,8940,8940,8940,8940,0
|
|
20250321,113900,256615465,8940,8940,8940,8940,0
|
|
20250321,113800,256615465,8940,8940,8940,8940,0
|
|
20250321,113700,256615465,8940,8940,8940,8940,31
|
|
20250321,113600,256338325,8940,8940,8940,8940,80
|
|
20250321,113500,255623125,8940,8940,8940,8940,10
|
|
20250321,113400,255533725,8940,8930,8940,8930,170
|
|
20250321,113300,254014625,8930,8930,8930,8930,0
|
|
20250321,113200,254014625,8930,8930,8930,8930,0
|
|
20250321,113100,254014625,8930,8910,8930,8900,328
|
|
20250321,113000,251094075,8910,8910,8910,8910,0
|
|
20250321,112900,251094075,8910,8930,8940,8910,231
|
|
20250321,112800,249034275,8920,8920,8920,8920,320
|
|
20250321,112700,246179875,8950,8950,8950,8950,100
|
|
20250321,112600,245284875,8950,8950,8950,8950,0
|
|
20250321,112500,245284875,8950,8940,8950,8940,110
|
|
20250321,112400,244301275,8950,8940,8950,8940,466
|
|
20250321,112300,240135185,8920,8940,8940,8920,15
|
|
20250321,112200,240001285,8940,8940,8940,8940,107
|
|
20250321,112100,239044705,8940,8930,8940,8930,289
|
|
20250321,112000,236463925,8930,8930,8930,8930,109
|
|
20250321,111900,235490555,8930,8930,8930,8930,24
|
|
20250321,111800,235276235,8930,8930,8930,8930,0
|
|
20250321,111700,235276235,8930,8930,8930,8930,0
|
|
20250321,111600,235276235,8930,8930,8930,8930,30
|
|
20250321,111500,235008335,8920,8910,8920,8910,1125
|
|
20250321,111400,224978085,8910,8910,8910,8910,0
|
|
20250321,111300,224978085,8910,8910,8910,8910,50
|
|
20250321,111200,224532585,8910,8910,8910,8910,0
|
|
20250321,111100,224532585,8910,8900,8910,8890,135
|
|
20250321,111000,223331845,8900,8900,8900,8900,231
|
|
20250321,110900,221275945,8900,8900,8900,8900,20
|
|
20250321,110800,221097945,8890,8890,8890,8890,30
|
|
20250321,110700,220831245,8910,8900,8910,8900,12
|
|
20250321,110600,220724395,8910,8910,8910,8910,18
|
|
20250321,110500,220564015,8910,8910,8910,8910,0
|
|
20250321,110400,220564015,8910,8910,8910,8910,0
|
|
20250321,110300,220564015,8910,8910,8910,8910,0
|
|
20250321,110200,220564015,8910,8890,8910,8890,21
|
|
20250321,110100,220376925,8900,8900,8900,8900,1
|
|
20250321,110000,220368025,8910,8910,8910,8910,0
|
|
20250321,105900,220368025,8910,8910,8910,8910,100
|
|
20250321,105800,219477025,8910,8900,8920,8900,110
|
|
20250321,105700,218497095,8900,8900,8900,8900,15
|
|
20250321,105600,218363595,8880,8860,8880,8860,207
|
|
20250321,105500,216528435,8860,8860,8860,8860,0
|
|
20250321,105400,216528435,8860,8860,8860,8860,150
|
|
20250321,105300,215199435,8860,8910,8910,8860,17
|
|
20250321,105200,215048765,8910,8910,8910,8910,5
|
|
20250321,105100,215004215,8930,8930,8930,8930,0
|
|
20250321,105000,215004215,8930,8930,8930,8930,50
|
|
20250321,104900,214557715,8940,8940,8940,8940,36
|
|
20250321,104800,214235875,8930,8930,8930,8930,0
|
|
20250321,104700,214235875,8930,8930,8930,8930,0
|
|
20250321,104600,214235875,8930,8920,8930,8920,130
|
|
20250321,104500,213075775,8850,8880,8880,8850,185
|
|
20250321,104400,211435035,8920,8920,8920,8920,5
|
|
20250321,104300,211390435,8890,8920,8920,8890,26
|
|
20250321,104200,211158845,8920,8920,8920,8920,5
|
|
20250321,104100,211114245,8920,8900,8930,8900,22
|
|
20250321,104000,210918175,8890,8890,8890,8890,128
|
|
20250321,103900,209780255,8890,8890,8890,8890,0
|
|
20250321,103800,209780255,8890,8890,8890,8890,11
|
|
20250321,103700,209682465,8890,8880,8890,8880,418
|
|
20250321,103600,205970285,8880,8880,8880,8880,16
|
|
20250321,103500,205828205,8880,8880,8880,8880,22
|
|
20250321,103400,205632845,8880,8880,8880,8880,0
|
|
20250321,103300,205632845,8880,8890,8890,8880,23
|
|
20250321,103200,205428595,8890,8890,8890,8890,125
|
|
20250321,103100,204317345,8880,8850,8880,8850,632
|
|
20250321,103000,198712605,8840,8840,8840,8840,14
|
|
20250321,102900,198588845,8830,8830,8830,8830,0
|
|
20250321,102800,198588845,8830,8870,8870,8830,150
|
|
20250321,102700,197262345,8830,8850,8850,8830,150
|
|
20250321,102600,195936405,8850,8850,8850,8850,100
|
|
20250321,102500,195051405,8870,8870,8870,8870,4
|
|
20250321,102400,195015925,8870,8870,8870,8870,19
|
|
20250321,102300,194847395,8870,8870,8870,8870,0
|
|
20250321,102200,194847395,8870,8870,8870,8870,0
|
|
20250321,102100,194847395,8870,8840,8870,8830,143
|
|
20250321,102000,193582485,8830,8830,8830,8830,0
|
|
20250321,101900,193582485,8830,8840,8840,8830,200
|
|
20250321,101800,191815735,8840,8840,8840,8840,0
|
|
20250321,101700,191815735,8840,8840,8840,8840,20
|
|
20250321,101600,191638935,8840,8860,8860,8840,100
|
|
20250321,101500,190754495,8840,8840,8840,8840,0
|
|
20250321,101400,190754495,8840,8840,8840,8840,0
|
|
20250321,101300,190754495,8840,8840,8840,8840,10
|
|
20250321,101200,190666095,8840,8840,8840,8840,1
|
|
20250321,101100,190657255,8830,8830,8830,8830,124
|
|
20250321,101000,189562335,8840,8835,8840,8835,69
|
|
20250321,100900,188952400,8840,8840,8840,8840,1
|
|
20250321,100800,188943560,8820,8820,8820,8820,0
|
|
20250321,100700,188943560,8820,8820,8820,8820,89
|
|
20250321,100600,188158580,8830,8840,8840,8830,531
|
|
20250321,100500,183469060,8850,8850,8850,8850,167
|
|
20250321,100400,181991110,8850,8850,8850,8850,0
|
|
20250321,100300,181991110,8850,8850,8850,8850,0
|
|
20250321,100200,181991110,8850,8850,8850,8850,0
|
|
20250321,100100,181991110,8850,8860,8860,8850,12
|
|
20250321,100000,181884890,8850,8850,8850,8850,0
|
|
20250321,095900,181884890,8850,8890,8890,8850,28
|
|
20250321,095800,181636290,8890,8850,8890,8850,12
|
|
20250321,095700,181529740,8850,8850,8850,8850,1
|
|
20250321,095600,181520890,8850,8860,8860,8840,276
|
|
20250321,095500,179077120,8890,8890,8890,8890,0
|
|
20250321,095400,179077120,8890,8880,8890,8880,300
|
|
20250321,095300,176412120,8890,8870,8890,8870,114
|
|
20250321,095200,175398940,8870,8870,8870,8870,0
|
|
20250321,095100,175398940,8870,8870,8870,8870,0
|
|
20250321,095000,175398940,8870,8870,8870,8870,0
|
|
20250321,094900,175398940,8870,8870,8870,8870,4
|
|
20250321,094800,175363460,8870,8940,8940,8870,32
|
|
20250321,094700,175077450,8940,8940,8940,8940,1
|
|
20250321,094600,175068510,8900,8940,8940,8900,27
|
|
20250321,094500,174827450,8900,8900,8900,8900,9
|
|
20250321,094400,174747350,8860,8860,8880,8850,3059
|
|
20250321,094300,147644300,8860,8860,8860,8860,0
|
|
20250321,094200,147644300,8860,8860,8860,8860,0
|
|
20250321,094100,147644300,8860,8900,8900,8860,2
|
|
20250321,094000,147626540,8850,8850,8850,8850,0
|
|
20250321,093900,147626540,8850,8850,8850,8850,0
|
|
20250321,093800,147626540,8850,8870,8870,8850,50
|
|
20250321,093700,147183480,8890,8890,8890,8890,20
|
|
20250321,093600,147005680,8900,8870,8900,8870,1251
|
|
20250321,093500,135897840,8870,8870,8870,8870,1
|
|
20250321,093400,135888970,8870,8870,8870,8870,2
|
|
20250321,093300,135871230,8810,8810,8810,8810,44
|
|
20250321,093200,135483590,8820,8840,8850,8820,527
|
|
20250321,093100,130826430,8860,8860,8860,8860,0
|
|
20250321,093000,130826430,8860,8870,8870,8860,21
|
|
20250321,092900,130640360,8860,8850,8860,8850,179
|
|
20250321,092800,129055270,8860,8860,8860,8860,0
|
|
20250321,092700,129055270,8860,8860,8860,8860,2
|
|
20250321,092600,129037550,8860,8860,8860,8860,9
|
|
20250321,092500,128957810,8800,8810,8810,8800,300
|
|
20250321,092400,126317510,8800,8800,8800,8800,6
|
|
20250321,092300,126264710,8800,8820,8820,8800,2157
|
|
20250321,092200,107257680,8860,8870,8870,8820,395
|
|
20250321,092100,103771300,8830,8840,8840,8830,1130
|
|
20250321,092000,93792400,8830,8900,8900,8830,824
|
|
20250321,091900,86491970,8900,8900,8900,8900,10
|
|
20250321,091800,86402970,8890,8890,8890,8890,0
|
|
20250321,091700,86402970,8890,8890,8890,8890,0
|
|
20250321,091600,86402970,8890,8890,8890,8890,213
|
|
20250321,091500,84509400,8900,8890,8900,8890,214
|
|
20250321,091400,82606770,8890,8890,8890,8890,7
|
|
20250321,091300,82544540,8870,8900,8900,8870,403
|
|
20250321,091200,78966980,8900,8880,8900,8880,328
|
|
20250321,091100,76054120,8880,8880,8880,8880,193
|
|
20250321,091000,74340280,8880,8880,8880,8880,0
|
|
20250321,090900,74340280,8880,8850,8880,8850,312
|
|
20250321,090800,71577760,8850,8850,8850,8830,143
|
|
20250321,090700,70313500,8830,8810,8830,8810,498
|
|
20250321,090600,65919160,8820,8800,8820,8790,930
|
|
20250321,090500,57738840,8800,8820,8820,8800,2317
|
|
20250321,090400,37331130,8820,8840,8840,8820,464
|
|
20250321,090300,33235800,8850,8890,8890,8840,1759
|
|
20250321,090200,17651850,8890,8890,8890,8890,259
|
|
20250321,090100,15349340,8890,8880,8890,8840,694
|
|
20250321,090000,9196430,8860,8880,8890,8840,1036
|