580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,183700,179639770,3725,3725,3725,3725,364
|
|
20250310,183600,179639770,3725,3725,3725,3725,0
|
|
20250310,183500,179639770,3725,3725,3725,3725,0
|
|
20250310,183400,179639770,3725,3725,3725,3725,0
|
|
20250310,183300,179639770,3725,3725,3725,3725,0
|
|
20250310,183200,179639770,3725,3725,3725,3725,0
|
|
20250310,183100,179639770,3725,3725,3725,3725,0
|
|
20250310,183000,179639770,3725,3725,3725,3725,0
|
|
20250310,182900,179639770,3725,3725,3725,3725,0
|
|
20250310,182800,179639770,3725,3725,3725,3725,0
|
|
20250310,182700,179639770,3725,3725,3725,3725,0
|
|
20250310,182600,179639770,3725,3725,3725,3725,0
|
|
20250310,182500,179639770,3725,3725,3725,3725,0
|
|
20250310,182400,179639770,3725,3725,3725,3725,0
|
|
20250310,182300,179639770,3725,3725,3725,3725,0
|
|
20250310,182200,179639770,3725,3725,3725,3725,0
|
|
20250310,182100,179639770,3725,3725,3725,3725,0
|
|
20250310,182000,179639770,3725,3725,3725,3725,0
|
|
20250310,181900,179639770,3725,3725,3725,3725,0
|
|
20250310,181800,179639770,3725,3725,3725,3725,0
|
|
20250310,181700,179639770,3725,3725,3725,3725,0
|
|
20250310,181600,179639770,3725,3725,3725,3725,0
|
|
20250310,181500,179639770,3725,3725,3725,3725,0
|
|
20250310,181400,179639770,3725,3725,3725,3725,0
|
|
20250310,181300,179639770,3725,3725,3725,3725,0
|
|
20250310,181200,179639770,3725,3725,3725,3725,0
|
|
20250310,181100,179639770,3725,3725,3725,3725,0
|
|
20250310,181000,179639770,3725,3725,3725,3725,0
|
|
20250310,180900,179639770,3725,3725,3725,3725,0
|
|
20250310,180800,179639770,3725,3725,3725,3725,0
|
|
20250310,180700,179639770,3725,3725,3725,3725,364
|
|
20250310,180600,179639770,3725,3725,3725,3725,0
|
|
20250310,180500,179639770,3725,3725,3725,3725,0
|
|
20250310,180400,179639770,3725,3725,3725,3725,0
|
|
20250310,180300,179639770,3725,3725,3725,3725,0
|
|
20250310,180200,179639770,3725,3725,3725,3725,0
|
|
20250310,180100,179639770,3725,3725,3725,3725,0
|
|
20250310,180000,179639770,3725,3725,3725,3725,0
|
|
20250310,175900,179639770,3725,3725,3725,3725,0
|
|
20250310,175800,179639770,3725,3725,3725,3725,0
|
|
20250310,175700,179639770,3725,3725,3725,3725,0
|
|
20250310,175600,179639770,3725,3725,3725,3725,0
|
|
20250310,175500,179639770,3725,3725,3725,3725,0
|
|
20250310,175400,179639770,3725,3725,3725,3725,0
|
|
20250310,175300,179639770,3725,3725,3725,3725,0
|
|
20250310,175200,179639770,3725,3725,3725,3725,0
|
|
20250310,175100,179639770,3725,3725,3725,3725,0
|
|
20250310,175000,179639770,3725,3725,3725,3725,0
|
|
20250310,174900,179639770,3725,3725,3725,3725,0
|
|
20250310,174800,179639770,3725,3725,3725,3725,0
|
|
20250310,174700,179639770,3725,3725,3725,3725,0
|
|
20250310,174600,179639770,3725,3725,3725,3725,0
|
|
20250310,174500,179639770,3725,3725,3725,3725,0
|
|
20250310,174400,179639770,3725,3725,3725,3725,0
|
|
20250310,174300,179639770,3725,3725,3725,3725,0
|
|
20250310,174200,179639770,3725,3725,3725,3725,0
|
|
20250310,174100,179639770,3725,3725,3725,3725,0
|
|
20250310,174000,179639770,3725,3725,3725,3725,0
|
|
20250310,173900,179639770,3725,3725,3725,3725,0
|
|
20250310,173800,179639770,3725,3725,3725,3725,0
|
|
20250310,173700,179639770,3725,3725,3725,3725,364
|
|
20250310,173600,179639770,3725,3725,3725,3725,0
|
|
20250310,173500,179639770,3725,3725,3725,3725,0
|
|
20250310,173400,179639770,3725,3725,3725,3725,0
|
|
20250310,173300,179639770,3725,3725,3725,3725,0
|
|
20250310,173200,179639770,3725,3725,3725,3725,0
|
|
20250310,173100,179639770,3725,3725,3725,3725,0
|
|
20250310,173000,179639770,3725,3725,3725,3725,0
|
|
20250310,172900,179639770,3725,3725,3725,3725,0
|
|
20250310,172800,179639770,3725,3725,3725,3725,0
|
|
20250310,172700,179639770,3725,3725,3725,3725,0
|
|
20250310,172600,179639770,3725,3725,3725,3725,0
|
|
20250310,172500,179639770,3725,3725,3725,3725,0
|
|
20250310,172400,179639770,3725,3725,3725,3725,0
|
|
20250310,172300,179639770,3725,3725,3725,3725,0
|
|
20250310,172200,179639770,3725,3725,3725,3725,0
|
|
20250310,172100,179639770,3725,3725,3725,3725,0
|
|
20250310,172000,179639770,3725,3725,3725,3725,0
|
|
20250310,171900,179639770,3725,3725,3725,3725,0
|
|
20250310,171800,179639770,3725,3725,3725,3725,0
|
|
20250310,171700,179639770,3725,3725,3725,3725,0
|
|
20250310,171600,179639770,3725,3725,3725,3725,0
|
|
20250310,171500,179639770,3725,3725,3725,3725,0
|
|
20250310,171400,179639770,3725,3725,3725,3725,0
|
|
20250310,171300,179639770,3725,3725,3725,3725,0
|
|
20250310,171200,179639770,3725,3725,3725,3725,0
|
|
20250310,171100,179639770,3725,3725,3725,3725,0
|
|
20250310,171000,179639770,3725,3725,3725,3725,0
|
|
20250310,170900,179639770,3725,3725,3725,3725,0
|
|
20250310,170800,179639770,3725,3725,3725,3725,0
|
|
20250310,170700,179639770,3725,3725,3725,3725,364
|
|
20250310,170600,179639770,3725,3725,3725,3725,0
|
|
20250310,170500,179639770,3725,3725,3725,3725,0
|
|
20250310,170400,179639770,3725,3725,3725,3725,0
|
|
20250310,170300,179639770,3725,3725,3725,3725,0
|
|
20250310,170200,179639770,3725,3725,3725,3725,0
|
|
20250310,170100,179639770,3725,3725,3725,3725,0
|
|
20250310,170000,179639770,3725,3725,3725,3725,0
|
|
20250310,165900,179639770,3725,3725,3725,3725,0
|
|
20250310,165800,179639770,3725,3725,3725,3725,0
|
|
20250310,165700,179639770,3725,3725,3725,3725,0
|
|
20250310,165600,179639770,3725,3725,3725,3725,0
|
|
20250310,165500,179639770,3725,3725,3725,3725,0
|
|
20250310,165400,179639770,3725,3725,3725,3725,0
|
|
20250310,165300,179639770,3725,3725,3725,3725,0
|
|
20250310,165200,179639770,3725,3725,3725,3725,0
|
|
20250310,165100,179639770,3725,3725,3725,3725,0
|
|
20250310,165000,179639770,3725,3725,3725,3725,0
|
|
20250310,164900,179639770,3725,3725,3725,3725,0
|
|
20250310,164800,179639770,3725,3725,3725,3725,0
|
|
20250310,164700,179639770,3725,3725,3725,3725,0
|
|
20250310,164600,179639770,3725,3725,3725,3725,0
|
|
20250310,164500,179639770,3725,3725,3725,3725,0
|
|
20250310,164400,179639770,3725,3725,3725,3725,0
|
|
20250310,164300,179639770,3725,3725,3725,3725,0
|
|
20250310,164200,179639770,3725,3725,3725,3725,0
|
|
20250310,164100,179639770,3725,3725,3725,3725,0
|
|
20250310,164000,179639770,3725,3725,3725,3725,0
|
|
20250310,163900,179639770,3725,3725,3725,3725,0
|
|
20250310,163800,179639770,3725,3725,3725,3725,0
|
|
20250310,163700,179639770,3725,3725,3725,3725,364
|
|
20250310,163600,179639770,3725,3725,3725,3725,0
|
|
20250310,163500,179639770,3725,3725,3725,3725,0
|
|
20250310,163400,179639770,3725,3725,3725,3725,0
|
|
20250310,163300,179639770,3725,3725,3725,3725,0
|
|
20250310,163200,179639770,3725,3725,3725,3725,0
|
|
20250310,163100,179639770,3725,3725,3725,3725,0
|
|
20250310,163000,179639770,3725,3725,3725,3725,0
|
|
20250310,162900,179639770,3725,3725,3725,3725,0
|
|
20250310,162800,179639770,3725,3725,3725,3725,0
|
|
20250310,162700,179639770,3725,3725,3725,3725,0
|
|
20250310,162600,179639770,3725,3725,3725,3725,0
|
|
20250310,162500,179639770,3725,3725,3725,3725,0
|
|
20250310,162400,179639770,3725,3725,3725,3725,0
|
|
20250310,162300,179639770,3725,3725,3725,3725,0
|
|
20250310,162200,179639770,3725,3725,3725,3725,0
|
|
20250310,162100,179639770,3725,3725,3725,3725,0
|
|
20250310,162000,179639770,3725,3725,3725,3725,0
|
|
20250310,161900,179639770,3725,3725,3725,3725,0
|
|
20250310,161800,179639770,3725,3725,3725,3725,0
|
|
20250310,161700,179639770,3725,3725,3725,3725,0
|
|
20250310,161600,179639770,3725,3725,3725,3725,0
|
|
20250310,161500,179639770,3725,3725,3725,3725,0
|
|
20250310,161400,179639770,3725,3725,3725,3725,0
|
|
20250310,161300,179639770,3725,3725,3725,3725,0
|
|
20250310,161200,179639770,3725,3725,3725,3725,0
|
|
20250310,161100,179639770,3725,3725,3725,3725,0
|
|
20250310,161000,179639770,3725,3725,3725,3725,0
|
|
20250310,160900,179639770,3725,3725,3725,3725,0
|
|
20250310,160800,179639770,3725,3725,3725,3725,0
|
|
20250310,160700,179639770,3725,3725,3725,3725,364
|
|
20250310,160600,179639770,3725,3725,3725,3725,0
|
|
20250310,160500,179639770,3725,3725,3725,3725,0
|
|
20250310,160400,179639770,3725,3725,3725,3725,0
|
|
20250310,160300,179639770,3725,3725,3725,3725,0
|
|
20250310,160200,179639770,3725,3725,3725,3725,0
|
|
20250310,160100,179639770,3725,3725,3725,3725,0
|
|
20250310,160000,179639770,3725,3725,3725,3725,0
|
|
20250310,155900,179639770,3725,3725,3725,3725,0
|
|
20250310,155800,179639770,3725,3725,3725,3725,0
|
|
20250310,155700,179639770,3725,3725,3725,3725,0
|
|
20250310,155600,179639770,3725,3725,3725,3725,0
|
|
20250310,155500,179639770,3725,3725,3725,3725,0
|
|
20250310,155400,179639770,3725,3725,3725,3725,0
|
|
20250310,155300,179639770,3725,3725,3725,3725,0
|
|
20250310,155200,179639770,3725,3725,3725,3725,0
|
|
20250310,155100,179639770,3725,3725,3725,3725,0
|
|
20250310,155000,179639770,3725,3725,3725,3725,0
|
|
20250310,154900,179639770,3725,3725,3725,3725,0
|
|
20250310,154800,179639770,3725,3725,3725,3725,0
|
|
20250310,154700,179639770,3725,3725,3725,3725,0
|
|
20250310,154600,179639770,3725,3725,3725,3725,0
|
|
20250310,154500,179639770,3725,3725,3725,3725,0
|
|
20250310,154400,179639770,3725,3725,3725,3725,0
|
|
20250310,154300,179639770,3725,3725,3725,3725,0
|
|
20250310,154200,179639770,3725,3725,3725,3725,0
|
|
20250310,154100,179639770,3725,3725,3725,3725,0
|
|
20250310,154000,179639770,3725,3725,3725,3725,0
|
|
20250310,153900,179639770,3725,3725,3725,3725,0
|
|
20250310,153800,179639770,3725,3725,3725,3725,0
|
|
20250310,153700,179639770,3725,3725,3725,3725,364
|
|
20250310,153600,179639770,3725,3725,3725,3725,0
|
|
20250310,153500,179639770,3725,3725,3725,3725,0
|
|
20250310,153400,179639770,3725,3725,3725,3725,0
|
|
20250310,153300,179639770,3725,3725,3725,3725,0
|
|
20250310,153200,179639770,3725,3725,3725,3725,0
|
|
20250310,153100,179639770,3725,3725,3725,3725,0
|
|
20250310,153000,179639770,3725,3725,3725,3725,364
|
|
20250310,152900,178283870,3725,3725,3725,3725,0
|
|
20250310,152800,178283870,3725,3725,3725,3725,0
|
|
20250310,152700,178283870,3725,3725,3725,3725,0
|
|
20250310,152600,178283870,3725,3725,3725,3725,0
|
|
20250310,152500,178283870,3725,3725,3725,3725,0
|
|
20250310,152400,178283870,3725,3725,3725,3725,0
|
|
20250310,152300,178283870,3725,3725,3725,3725,0
|
|
20250310,152200,178283870,3725,3725,3725,3725,0
|
|
20250310,152100,178283870,3725,3725,3725,3725,0
|
|
20250310,152000,178283870,3725,3725,3725,3725,0
|
|
20250310,151900,178283870,3725,3725,3725,3725,66
|
|
20250310,151800,178038020,3725,3725,3725,3725,30
|
|
20250310,151700,177926270,3735,3735,3735,3735,0
|
|
20250310,151600,177926270,3735,3735,3735,3735,2
|
|
20250310,151500,177918800,3730,3730,3730,3730,20
|
|
20250310,151400,177844200,3730,3730,3730,3730,0
|
|
20250310,151300,177844200,3730,3725,3730,3725,20
|
|
20250310,151200,177769650,3725,3725,3725,3725,0
|
|
20250310,151100,177769650,3725,3725,3725,3725,9
|
|
20250310,151000,177736125,3730,3725,3730,3725,11
|
|
20250310,150900,177695145,3720,3720,3720,3720,1
|
|
20250310,150800,177691425,3725,3725,3725,3725,20
|
|
20250310,150700,177616925,3720,3720,3720,3720,9
|
|
20250310,150600,177583445,3715,3730,3730,3715,124
|
|
20250310,150500,177121630,3740,3740,3740,3740,2
|
|
20250310,150400,177114150,3745,3745,3745,3745,0
|
|
20250310,150300,177114150,3745,3745,3745,3745,0
|
|
20250310,150200,177114150,3745,3745,3745,3745,0
|
|
20250310,150100,177114150,3745,3745,3745,3745,0
|
|
20250310,150000,177114150,3745,3730,3745,3730,210
|
|
20250310,145900,176327850,3725,3730,3750,3725,312
|
|
20250310,145800,175158710,3725,3725,3725,3725,10
|
|
20250310,145700,175121460,3725,3720,3725,3720,559
|
|
20250310,145600,173039235,3720,3720,3720,3720,210
|
|
20250310,145500,172258035,3730,3730,3730,3730,0
|
|
20250310,145400,172258035,3730,3730,3730,3730,0
|
|
20250310,145300,172258035,3730,3730,3730,3730,0
|
|
20250310,145200,172258035,3730,3730,3730,3730,0
|
|
20250310,145100,172258035,3730,3730,3730,3730,0
|
|
20250310,145000,172258035,3730,3730,3730,3730,0
|
|
20250310,144900,172258035,3730,3730,3730,3730,0
|
|
20250310,144800,172258035,3730,3730,3730,3730,0
|
|
20250310,144700,172258035,3730,3730,3730,3730,0
|
|
20250310,144600,172258035,3730,3730,3730,3730,0
|
|
20250310,144500,172258035,3730,3730,3730,3730,0
|
|
20250310,144400,172258035,3730,3730,3730,3730,0
|
|
20250310,144300,172258035,3730,3730,3730,3730,0
|
|
20250310,144200,172258035,3730,3720,3730,3720,5
|
|
20250310,144100,172239425,3730,3715,3730,3715,3
|
|
20250310,144000,172228265,3715,3715,3715,3715,7
|
|
20250310,143900,172202260,3715,3715,3715,3715,1
|
|
20250310,143800,172198545,3730,3730,3730,3730,1
|
|
20250310,143700,172194815,3725,3715,3725,3715,644
|
|
20250310,143600,169795925,3730,3730,3730,3730,0
|
|
20250310,143500,169795925,3730,3730,3730,3730,0
|
|
20250310,143400,169795925,3730,3730,3730,3730,2
|
|
20250310,143300,169788465,3730,3730,3730,3730,0
|
|
20250310,143200,169788465,3730,3715,3730,3715,671
|
|
20250310,143100,167286085,3710,3710,3710,3710,0
|
|
20250310,143000,167286085,3710,3710,3710,3710,0
|
|
20250310,142900,167286085,3710,3710,3710,3710,0
|
|
20250310,142800,167286085,3710,3710,3710,3710,0
|
|
20250310,142700,167286085,3710,3710,3710,3710,0
|
|
20250310,142600,167286085,3710,3710,3710,3710,0
|
|
20250310,142500,167286085,3710,3710,3710,3710,0
|
|
20250310,142400,167286085,3710,3725,3725,3710,250
|
|
20250310,142300,166356710,3725,3735,3735,3720,800
|
|
20250310,142200,163377340,3755,3755,3755,3755,0
|
|
20250310,142100,163377340,3755,3755,3755,3755,0
|
|
20250310,142000,163377340,3755,3755,3755,3755,0
|
|
20250310,141900,163377340,3755,3740,3755,3740,501
|
|
20250310,141800,161503585,3740,3750,3750,3740,1100
|
|
20250310,141700,157387020,3765,3765,3765,3765,0
|
|
20250310,141600,157387020,3765,3765,3765,3765,0
|
|
20250310,141500,157387020,3765,3765,3765,3765,0
|
|
20250310,141400,157387020,3765,3765,3765,3765,1
|
|
20250310,141300,157383255,3755,3755,3755,3755,0
|
|
20250310,141200,157383255,3755,3755,3755,3755,111
|
|
20250310,141100,156966450,3775,3775,3775,3775,0
|
|
20250310,141000,156966450,3775,3775,3775,3775,1
|
|
20250310,140900,156962675,3770,3770,3770,3770,0
|
|
20250310,140800,156962675,3770,3780,3780,3770,406
|
|
20250310,140700,155431555,3760,3760,3760,3760,0
|
|
20250310,140600,155431555,3760,3780,3780,3760,501
|
|
20250310,140500,153547775,3760,3760,3760,3760,5
|
|
20250310,140400,153528975,3760,3760,3760,3760,3
|
|
20250310,140300,153517695,3790,3790,3790,3790,0
|
|
20250310,140200,153517695,3790,3780,3790,3780,300
|
|
20250310,140100,152381170,3780,3775,3780,3775,200
|
|
20250310,140000,151625405,3775,3775,3775,3775,0
|
|
20250310,135900,151625405,3775,3775,3775,3775,0
|
|
20250310,135800,151625405,3775,3775,3775,3775,0
|
|
20250310,135700,151625405,3775,3775,3775,3775,0
|
|
20250310,135600,151625405,3775,3775,3775,3775,0
|
|
20250310,135500,151625405,3775,3750,3775,3750,151
|
|
20250310,135400,151059130,3750,3750,3750,3750,28
|
|
20250310,135300,150954130,3780,3780,3780,3780,0
|
|
20250310,135200,150954130,3780,3780,3780,3780,0
|
|
20250310,135100,150954130,3780,3780,3780,3780,0
|
|
20250310,135000,150954130,3780,3780,3780,3780,0
|
|
20250310,134900,150954130,3780,3780,3780,3780,0
|
|
20250310,134800,150954130,3780,3780,3780,3780,0
|
|
20250310,134700,150954130,3780,3780,3780,3780,0
|
|
20250310,134600,150954130,3780,3780,3780,3780,0
|
|
20250310,134500,150954130,3780,3780,3780,3780,0
|
|
20250310,134400,150954130,3780,3780,3780,3780,0
|
|
20250310,134300,150954130,3780,3780,3780,3780,0
|
|
20250310,134200,150954130,3780,3750,3780,3750,1400
|
|
20250310,134100,145686280,3750,3750,3750,3750,1
|
|
20250310,134000,145682530,3745,3745,3745,3745,0
|
|
20250310,133900,145682530,3745,3745,3745,3745,0
|
|
20250310,133800,145682530,3745,3745,3745,3745,0
|
|
20250310,133700,145682530,3745,3740,3745,3740,104
|
|
20250310,133600,145293150,3740,3740,3740,3740,0
|
|
20250310,133500,145293150,3740,3740,3740,3740,0
|
|
20250310,133400,145293150,3740,3740,3740,3740,0
|
|
20250310,133300,145293150,3740,3740,3740,3740,0
|
|
20250310,133200,145293150,3740,3740,3740,3740,0
|
|
20250310,133100,145293150,3740,3740,3740,3740,0
|
|
20250310,133000,145293150,3740,3740,3740,3740,0
|
|
20250310,132900,145293150,3740,3740,3740,3740,0
|
|
20250310,132800,145293150,3740,3740,3740,3740,0
|
|
20250310,132700,145293150,3740,3740,3740,3740,0
|
|
20250310,132600,145293150,3740,3740,3740,3740,0
|
|
20250310,132500,145293150,3740,3740,3740,3740,100
|
|
20250310,132400,144919150,3730,3730,3730,3730,0
|
|
20250310,132300,144919150,3730,3730,3730,3730,0
|
|
20250310,132200,144919150,3730,3730,3730,3730,20
|
|
20250310,132100,144844550,3730,3730,3730,3730,0
|
|
20250310,132000,144844550,3730,3730,3730,3730,271
|
|
20250310,131900,143833720,3740,3735,3740,3735,150
|
|
20250310,131800,143272905,3735,3725,3735,3725,220
|
|
20250310,131700,142451905,3730,3730,3730,3730,0
|
|
20250310,131600,142451905,3730,3730,3730,3730,1
|
|
20250310,131500,142448175,3720,3720,3720,3720,0
|
|
20250310,131400,142448175,3720,3720,3720,3720,24
|
|
20250310,131300,142358895,3730,3730,3730,3730,0
|
|
20250310,131200,142358895,3730,3730,3730,3730,0
|
|
20250310,131100,142358895,3730,3730,3730,3730,0
|
|
20250310,131000,142358895,3730,3730,3730,3730,0
|
|
20250310,130900,142358895,3730,3730,3730,3730,0
|
|
20250310,130800,142358895,3730,3730,3730,3730,0
|
|
20250310,130700,142358895,3730,3730,3730,3730,0
|
|
20250310,130600,142358895,3730,3730,3730,3730,0
|
|
20250310,130500,142358895,3730,3730,3730,3730,0
|
|
20250310,130400,142358895,3730,3730,3730,3730,0
|
|
20250310,130300,142358895,3730,3730,3730,3730,0
|
|
20250310,130200,142358895,3730,3730,3730,3730,1
|
|
20250310,130100,142355165,3720,3720,3720,3720,0
|
|
20250310,130000,142355165,3720,3720,3720,3720,0
|
|
20250310,125900,142355165,3720,3720,3720,3720,0
|
|
20250310,125800,142355165,3720,3720,3720,3720,5
|
|
20250310,125700,142336565,3725,3725,3725,3725,146
|
|
20250310,125600,141792715,3735,3735,3735,3735,0
|
|
20250310,125500,141792715,3735,3735,3735,3735,1
|
|
20250310,125400,141788980,3725,3725,3725,3725,0
|
|
20250310,125300,141788980,3725,3725,3725,3725,0
|
|
20250310,125200,141788980,3725,3725,3725,3725,0
|
|
20250310,125100,141788980,3725,3725,3725,3725,0
|
|
20250310,125000,141788980,3725,3725,3725,3725,0
|
|
20250310,124900,141788980,3725,3735,3735,3725,84
|
|
20250310,124800,141476070,3720,3720,3720,3720,0
|
|
20250310,124700,141476070,3720,3720,3720,3720,0
|
|
20250310,124600,141476070,3720,3720,3720,3720,0
|
|
20250310,124500,141476070,3720,3720,3720,3720,0
|
|
20250310,124400,141476070,3720,3720,3720,3720,142
|
|
20250310,124300,140947830,3735,3735,3735,3735,0
|
|
20250310,124200,140947830,3735,3735,3735,3735,0
|
|
20250310,124100,140947830,3735,3735,3735,3735,0
|
|
20250310,124000,140947830,3735,3735,3735,3735,0
|
|
20250310,123900,140947830,3735,3735,3735,3735,246
|
|
20250310,123800,140029020,3735,3735,3735,3735,0
|
|
20250310,123700,140029020,3735,3735,3735,3735,0
|
|
20250310,123600,140029020,3735,3735,3735,3735,0
|
|
20250310,123500,140029020,3735,3730,3735,3730,83
|
|
20250310,123400,139719125,3730,3720,3730,3720,500
|
|
20250310,123300,137855370,3715,3710,3715,3710,900
|
|
20250310,123200,134511930,3715,3715,3715,3715,0
|
|
20250310,123100,134511930,3715,3715,3715,3715,0
|
|
20250310,123000,134511930,3715,3715,3715,3715,0
|
|
20250310,122900,134511930,3715,3715,3715,3715,1
|
|
20250310,122800,134508215,3705,3705,3705,3705,0
|
|
20250310,122700,134508215,3705,3705,3705,3705,0
|
|
20250310,122600,134508215,3705,3705,3705,3705,0
|
|
20250310,122500,134508215,3705,3710,3710,3705,582
|
|
20250310,122400,132350445,3720,3720,3720,3720,0
|
|
20250310,122300,132350445,3720,3720,3720,3720,0
|
|
20250310,122200,132350445,3720,3720,3720,3720,0
|
|
20250310,122100,132350445,3720,3720,3720,3720,0
|
|
20250310,122000,132350445,3720,3720,3720,3720,0
|
|
20250310,121900,132350445,3720,3720,3720,3720,0
|
|
20250310,121800,132350445,3720,3720,3720,3720,1
|
|
20250310,121700,132346725,3705,3705,3705,3705,66
|
|
20250310,121600,132102195,3720,3720,3720,3720,0
|
|
20250310,121500,132102195,3720,3720,3720,3720,10
|
|
20250310,121400,132064995,3720,3720,3720,3720,0
|
|
20250310,121300,132064995,3720,3720,3720,3720,0
|
|
20250310,121200,132064995,3720,3720,3720,3720,0
|
|
20250310,121100,132064995,3720,3720,3720,3720,0
|
|
20250310,121000,132064995,3720,3720,3720,3720,0
|
|
20250310,120900,132064995,3720,3720,3720,3720,0
|
|
20250310,120800,132064995,3720,3720,3720,3720,0
|
|
20250310,120700,132064995,3720,3720,3720,3720,0
|
|
20250310,120600,132064995,3720,3720,3720,3720,0
|
|
20250310,120500,132064995,3720,3720,3720,3720,0
|
|
20250310,120400,132064995,3720,3720,3720,3720,0
|
|
20250310,120300,132064995,3720,3720,3720,3720,0
|
|
20250310,120200,132064995,3720,3720,3720,3720,0
|
|
20250310,120100,132064995,3720,3720,3720,3720,0
|
|
20250310,120000,132064995,3720,3720,3720,3720,0
|
|
20250310,115900,132064995,3720,3720,3720,3720,0
|
|
20250310,115800,132064995,3720,3720,3720,3720,0
|
|
20250310,115700,132064995,3720,3720,3720,3720,0
|
|
20250310,115600,132064995,3720,3720,3720,3720,0
|
|
20250310,115500,132064995,3720,3720,3720,3720,0
|
|
20250310,115400,132064995,3720,3720,3720,3720,0
|
|
20250310,115300,132064995,3720,3720,3720,3720,1
|
|
20250310,115200,132061275,3725,3725,3725,3725,0
|
|
20250310,115100,132061275,3725,3725,3725,3725,4
|
|
20250310,115000,132046375,3700,3705,3705,3700,1000
|
|
20250310,114900,128346295,3700,3725,3725,3700,2000
|
|
20250310,114800,120921890,3730,3730,3730,3730,0
|
|
20250310,114700,120921890,3730,3730,3730,3730,0
|
|
20250310,114600,120921890,3730,3730,3730,3730,5
|
|
20250310,114500,120903240,3725,3725,3725,3725,0
|
|
20250310,114400,120903240,3725,3725,3725,3725,0
|
|
20250310,114300,120903240,3725,3725,3725,3725,0
|
|
20250310,114200,120903240,3725,3730,3730,3725,70
|
|
20250310,114100,120642485,3725,3725,3725,3725,0
|
|
20250310,114000,120642485,3725,3725,3725,3725,59
|
|
20250310,113900,120422710,3725,3725,3725,3725,0
|
|
20250310,113800,120422710,3725,3725,3725,3725,1
|
|
20250310,113700,120418985,3720,3720,3720,3720,0
|
|
20250310,113600,120418985,3720,3720,3720,3720,0
|
|
20250310,113500,120418985,3720,3720,3720,3720,0
|
|
20250310,113400,120418985,3720,3720,3720,3720,0
|
|
20250310,113300,120418985,3720,3720,3720,3720,29
|
|
20250310,113200,120311105,3720,3720,3720,3720,250
|
|
20250310,113100,119381105,3730,3730,3730,3730,1
|
|
20250310,113000,119377375,3725,3725,3725,3725,0
|
|
20250310,112900,119377375,3725,3725,3725,3725,4
|
|
20250310,112800,119362475,3725,3725,3725,3725,96
|
|
20250310,112700,119004875,3730,3730,3730,3730,0
|
|
20250310,112600,119004875,3730,3730,3730,3730,0
|
|
20250310,112500,119004875,3730,3730,3730,3730,0
|
|
20250310,112400,119004875,3730,3730,3730,3730,0
|
|
20250310,112300,119004875,3730,3730,3730,3730,0
|
|
20250310,112200,119004875,3730,3730,3730,3730,0
|
|
20250310,112100,119004875,3730,3730,3730,3730,0
|
|
20250310,112000,119004875,3730,3730,3730,3730,0
|
|
20250310,111900,119004875,3730,3730,3730,3730,0
|
|
20250310,111800,119004875,3730,3730,3730,3730,0
|
|
20250310,111700,119004875,3730,3730,3730,3730,6
|
|
20250310,111600,118982495,3735,3735,3735,3735,0
|
|
20250310,111500,118982495,3735,3735,3735,3735,0
|
|
20250310,111400,118982495,3735,3735,3735,3735,0
|
|
20250310,111300,118982495,3735,3735,3735,3735,0
|
|
20250310,111200,118982495,3735,3735,3735,3735,1
|
|
20250310,111100,118978760,3730,3730,3730,3730,0
|
|
20250310,111000,118978760,3730,3730,3730,3730,1
|
|
20250310,110900,118975030,3730,3730,3730,3730,20
|
|
20250310,110800,118900430,3730,3730,3730,3730,0
|
|
20250310,110700,118900430,3730,3730,3730,3730,0
|
|
20250310,110600,118900430,3730,3730,3730,3730,0
|
|
20250310,110500,118900430,3730,3730,3730,3730,0
|
|
20250310,110400,118900430,3730,3730,3730,3730,0
|
|
20250310,110300,118900430,3730,3730,3730,3730,0
|
|
20250310,110200,118900430,3730,3730,3730,3730,0
|
|
20250310,110100,118900430,3730,3730,3730,3730,1
|
|
20250310,110000,118896700,3725,3725,3725,3725,0
|
|
20250310,105900,118896700,3725,3725,3725,3725,0
|
|
20250310,105800,118896700,3725,3725,3725,3725,0
|
|
20250310,105700,118896700,3725,3725,3725,3725,0
|
|
20250310,105600,118896700,3725,3725,3725,3725,0
|
|
20250310,105500,118896700,3725,3725,3725,3725,48
|
|
20250310,105400,118717900,3720,3720,3720,3720,0
|
|
20250310,105300,118717900,3720,3720,3720,3720,0
|
|
20250310,105200,118717900,3720,3720,3720,3720,0
|
|
20250310,105100,118717900,3720,3720,3720,3720,0
|
|
20250310,105000,118717900,3720,3720,3720,3720,0
|
|
20250310,104900,118717900,3720,3720,3720,3720,0
|
|
20250310,104800,118717900,3720,3720,3720,3720,0
|
|
20250310,104700,118717900,3720,3720,3720,3720,0
|
|
20250310,104600,118717900,3720,3720,3720,3720,0
|
|
20250310,104500,118717900,3720,3720,3720,3720,0
|
|
20250310,104400,118717900,3720,3720,3720,3720,1000
|
|
20250310,104300,114997900,3730,3730,3730,3730,0
|
|
20250310,104200,114997900,3730,3730,3730,3730,0
|
|
20250310,104100,114997900,3730,3730,3730,3730,0
|
|
20250310,104000,114997900,3730,3730,3730,3730,0
|
|
20250310,103900,114997900,3730,3730,3730,3730,0
|
|
20250310,103800,114997900,3730,3730,3730,3730,0
|
|
20250310,103700,114997900,3730,3730,3730,3730,0
|
|
20250310,103600,114997900,3730,3730,3730,3730,0
|
|
20250310,103500,114997900,3730,3730,3730,3730,1
|
|
20250310,103400,114994170,3720,3720,3720,3720,0
|
|
20250310,103300,114994170,3720,3720,3720,3720,130
|
|
20250310,103200,114510570,3720,3720,3720,3720,0
|
|
20250310,103100,114510570,3720,3720,3720,3720,500
|
|
20250310,103000,112650570,3725,3715,3725,3715,840
|
|
20250310,102900,109528425,3715,3715,3715,3715,0
|
|
20250310,102800,109528425,3715,3715,3715,3715,0
|
|
20250310,102700,109528425,3715,3715,3715,3715,0
|
|
20250310,102600,109528425,3715,3715,3715,3715,0
|
|
20250310,102500,109528425,3715,3715,3715,3715,0
|
|
20250310,102400,109528425,3715,3715,3715,3715,0
|
|
20250310,102300,109528425,3715,3715,3715,3715,0
|
|
20250310,102200,109528425,3715,3715,3715,3715,0
|
|
20250310,102100,109528425,3715,3715,3715,3715,0
|
|
20250310,102000,109528425,3715,3715,3715,3715,0
|
|
20250310,101900,109528425,3715,3715,3715,3715,500
|
|
20250310,101800,107670925,3715,3715,3715,3715,40
|
|
20250310,101700,107522325,3725,3725,3725,3725,0
|
|
20250310,101600,107522325,3725,3725,3725,3725,0
|
|
20250310,101500,107522325,3725,3725,3725,3725,0
|
|
20250310,101400,107522325,3725,3725,3725,3725,0
|
|
20250310,101300,107522325,3725,3725,3725,3725,0
|
|
20250310,101200,107522325,3725,3725,3725,3725,0
|
|
20250310,101100,107522325,3725,3725,3725,3725,378
|
|
20250310,101000,106114275,3725,3725,3725,3725,0
|
|
20250310,100900,106114275,3725,3725,3725,3725,623
|
|
20250310,100800,103793600,3725,3725,3725,3725,1
|
|
20250310,100700,103789875,3715,3715,3715,3715,0
|
|
20250310,100600,103789875,3715,3715,3715,3715,639
|
|
20250310,100500,101415990,3715,3715,3715,3715,0
|
|
20250310,100400,101415990,3715,3715,3715,3715,0
|
|
20250310,100300,101415990,3715,3715,3715,3715,0
|
|
20250310,100200,101415990,3715,3715,3715,3715,361
|
|
20250310,100100,100074875,3715,3715,3715,3715,0
|
|
20250310,100000,100074875,3715,3715,3715,3715,0
|
|
20250310,095900,100074875,3715,3715,3715,3715,264
|
|
20250310,095800,99094115,3715,3715,3715,3715,0
|
|
20250310,095700,99094115,3715,3715,3715,3715,0
|
|
20250310,095600,99094115,3715,3715,3715,3715,1501
|
|
20250310,095500,93517900,3715,3715,3715,3715,997
|
|
20250310,095400,89814045,3710,3710,3710,3710,0
|
|
20250310,095300,89814045,3710,3700,3710,3700,583
|
|
20250310,095200,87651305,3695,3710,3710,3695,501
|
|
20250310,095100,85800095,3710,3710,3710,3710,0
|
|
20250310,095000,85800095,3710,3710,3710,3710,10
|
|
20250310,094900,85762995,3695,3700,3700,3695,375
|
|
20250310,094800,84377265,3705,3715,3715,3705,224
|
|
20250310,094700,83547335,3710,3710,3710,3710,0
|
|
20250310,094600,83547335,3710,3715,3715,3710,1511
|
|
20250310,094500,77934020,3715,3715,3715,3715,3
|
|
20250310,094400,77922875,3715,3715,3715,3715,303
|
|
20250310,094300,76797230,3715,3715,3715,3715,699
|
|
20250310,094200,74200445,3715,3715,3715,3715,2
|
|
20250310,094100,74193015,3710,3710,3710,3710,951
|
|
20250310,094000,70664805,3715,3715,3715,3715,839
|
|
20250310,093900,67547920,3720,3720,3720,3720,0
|
|
20250310,093800,67547920,3720,3720,3720,3720,200
|
|
20250310,093700,66803920,3705,3705,3705,3705,0
|
|
20250310,093600,66803920,3705,3705,3705,3705,0
|
|
20250310,093500,66803920,3705,3705,3705,3705,2
|
|
20250310,093400,66796510,3705,3705,3705,3705,0
|
|
20250310,093300,66796510,3705,3705,3705,3705,0
|
|
20250310,093200,66796510,3705,3705,3705,3705,0
|
|
20250310,093100,66796510,3705,3705,3705,3705,571
|
|
20250310,093000,64680955,3705,3695,3705,3695,306
|
|
20250310,092900,63550225,3705,3705,3705,3705,1
|
|
20250310,092800,63546520,3700,3700,3700,3700,409
|
|
20250310,092700,62033220,3720,3720,3720,3720,0
|
|
20250310,092600,62033220,3720,3720,3720,3720,0
|
|
20250310,092500,62033220,3720,3720,3720,3720,0
|
|
20250310,092400,62033220,3720,3720,3720,3720,1
|
|
20250310,092300,62029500,3690,3710,3735,3690,1029
|
|
20250310,092200,58216100,3715,3715,3715,3715,1
|
|
20250310,092100,58212385,3715,3715,3715,3715,0
|
|
20250310,092000,58212385,3715,3715,3715,3715,0
|
|
20250310,091900,58212385,3715,3705,3715,3700,1505
|
|
20250310,091800,52641105,3725,3725,3725,3725,0
|
|
20250310,091700,52641105,3725,3725,3725,3725,10
|
|
20250310,091600,52603855,3690,3715,3715,3690,2500
|
|
20250310,091500,43345885,3730,3730,3730,3730,0
|
|
20250310,091400,43345885,3730,3730,3730,3730,621
|
|
20250310,091300,41029555,3735,3730,3735,3720,1144
|
|
20250310,091200,36766185,3735,3735,3735,3735,0
|
|
20250310,091100,36766185,3735,3745,3745,3735,43
|
|
20250310,091000,36605560,3735,3760,3760,3735,1001
|
|
20250310,090900,32842075,3760,3735,3760,3735,196
|
|
20250310,090800,32106365,3740,3740,3740,3740,0
|
|
20250310,090700,32106365,3740,3765,3765,3740,3591
|
|
20250310,090600,18638745,3770,3770,3770,3770,0
|
|
20250310,090500,18638745,3770,3765,3770,3765,585
|
|
20250310,090400,16436100,3750,3750,3750,3750,661
|
|
20250310,090300,13957350,3770,3770,3770,3770,0
|
|
20250310,090200,13957350,3770,3785,3785,3750,277
|
|
20250310,090100,12913240,3790,3815,3815,3790,3008
|
|
20250310,090000,1481110,3820,3860,3860,3820,384
|