580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,183700,154217765,3875,3875,3875,3875,1903
|
|
20250313,183600,154217765,3875,3875,3875,3875,0
|
|
20250313,183500,154217765,3875,3875,3875,3875,0
|
|
20250313,183400,154217765,3875,3875,3875,3875,0
|
|
20250313,183300,154217765,3875,3875,3875,3875,0
|
|
20250313,183200,154217765,3875,3875,3875,3875,0
|
|
20250313,183100,154217765,3875,3875,3875,3875,0
|
|
20250313,183000,154217765,3875,3875,3875,3875,0
|
|
20250313,182900,154217765,3875,3875,3875,3875,0
|
|
20250313,182800,154217765,3875,3875,3875,3875,0
|
|
20250313,182700,154217765,3875,3875,3875,3875,0
|
|
20250313,182600,154217765,3875,3875,3875,3875,0
|
|
20250313,182500,154217765,3875,3875,3875,3875,0
|
|
20250313,182400,154217765,3875,3875,3875,3875,0
|
|
20250313,182300,154217765,3875,3875,3875,3875,0
|
|
20250313,182200,154217765,3875,3875,3875,3875,0
|
|
20250313,182100,154217765,3875,3875,3875,3875,0
|
|
20250313,182000,154217765,3875,3875,3875,3875,0
|
|
20250313,181900,154217765,3875,3875,3875,3875,0
|
|
20250313,181800,154217765,3875,3875,3875,3875,0
|
|
20250313,181700,154217765,3875,3875,3875,3875,0
|
|
20250313,181600,154217765,3875,3875,3875,3875,0
|
|
20250313,181500,154217765,3875,3875,3875,3875,0
|
|
20250313,181400,154217765,3875,3875,3875,3875,0
|
|
20250313,181300,154217765,3875,3875,3875,3875,0
|
|
20250313,181200,154217765,3875,3875,3875,3875,0
|
|
20250313,181100,154217765,3875,3875,3875,3875,0
|
|
20250313,181000,154217765,3875,3875,3875,3875,0
|
|
20250313,180900,154217765,3875,3875,3875,3875,0
|
|
20250313,180800,154217765,3875,3875,3875,3875,0
|
|
20250313,180700,154217765,3875,3875,3875,3875,1903
|
|
20250313,180600,154217765,3875,3875,3875,3875,0
|
|
20250313,180500,154217765,3875,3875,3875,3875,0
|
|
20250313,180400,154217765,3875,3875,3875,3875,0
|
|
20250313,180300,154217765,3875,3875,3875,3875,0
|
|
20250313,180200,154217765,3875,3875,3875,3875,0
|
|
20250313,180100,154217765,3875,3875,3875,3875,0
|
|
20250313,180000,154217765,3875,3875,3875,3875,0
|
|
20250313,175900,154217765,3875,3875,3875,3875,0
|
|
20250313,175800,154217765,3875,3875,3875,3875,0
|
|
20250313,175700,154217765,3875,3875,3875,3875,0
|
|
20250313,175600,154217765,3875,3875,3875,3875,0
|
|
20250313,175500,154217765,3875,3875,3875,3875,0
|
|
20250313,175400,154217765,3875,3875,3875,3875,0
|
|
20250313,175300,154217765,3875,3875,3875,3875,0
|
|
20250313,175200,154217765,3875,3875,3875,3875,0
|
|
20250313,175100,154217765,3875,3875,3875,3875,0
|
|
20250313,175000,154217765,3875,3875,3875,3875,0
|
|
20250313,174900,154217765,3875,3875,3875,3875,0
|
|
20250313,174800,154217765,3875,3875,3875,3875,0
|
|
20250313,174700,154217765,3875,3875,3875,3875,0
|
|
20250313,174600,154217765,3875,3875,3875,3875,0
|
|
20250313,174500,154217765,3875,3875,3875,3875,0
|
|
20250313,174400,154217765,3875,3875,3875,3875,0
|
|
20250313,174300,154217765,3875,3875,3875,3875,0
|
|
20250313,174200,154217765,3875,3875,3875,3875,0
|
|
20250313,174100,154217765,3875,3875,3875,3875,0
|
|
20250313,174000,154217765,3875,3875,3875,3875,0
|
|
20250313,173900,154217765,3875,3875,3875,3875,0
|
|
20250313,173800,154217765,3875,3875,3875,3875,0
|
|
20250313,173700,154217765,3875,3875,3875,3875,1903
|
|
20250313,173600,154217765,3875,3875,3875,3875,0
|
|
20250313,173500,154217765,3875,3875,3875,3875,0
|
|
20250313,173400,154217765,3875,3875,3875,3875,0
|
|
20250313,173300,154217765,3875,3875,3875,3875,0
|
|
20250313,173200,154217765,3875,3875,3875,3875,0
|
|
20250313,173100,154217765,3875,3875,3875,3875,0
|
|
20250313,173000,154217765,3875,3875,3875,3875,0
|
|
20250313,172900,154217765,3875,3875,3875,3875,0
|
|
20250313,172800,154217765,3875,3875,3875,3875,0
|
|
20250313,172700,154217765,3875,3875,3875,3875,0
|
|
20250313,172600,154217765,3875,3875,3875,3875,0
|
|
20250313,172500,154217765,3875,3875,3875,3875,0
|
|
20250313,172400,154217765,3875,3875,3875,3875,0
|
|
20250313,172300,154217765,3875,3875,3875,3875,0
|
|
20250313,172200,154217765,3875,3875,3875,3875,0
|
|
20250313,172100,154217765,3875,3875,3875,3875,0
|
|
20250313,172000,154217765,3875,3875,3875,3875,0
|
|
20250313,171900,154217765,3875,3875,3875,3875,0
|
|
20250313,171800,154217765,3875,3875,3875,3875,0
|
|
20250313,171700,154217765,3875,3875,3875,3875,0
|
|
20250313,171600,154217765,3875,3875,3875,3875,0
|
|
20250313,171500,154217765,3875,3875,3875,3875,0
|
|
20250313,171400,154217765,3875,3875,3875,3875,0
|
|
20250313,171300,154217765,3875,3875,3875,3875,0
|
|
20250313,171200,154217765,3875,3875,3875,3875,0
|
|
20250313,171100,154217765,3875,3875,3875,3875,0
|
|
20250313,171000,154217765,3875,3875,3875,3875,0
|
|
20250313,170900,154217765,3875,3875,3875,3875,0
|
|
20250313,170800,154217765,3875,3875,3875,3875,0
|
|
20250313,170700,154217765,3875,3875,3875,3875,1903
|
|
20250313,170600,154217765,3875,3875,3875,3875,0
|
|
20250313,170500,154217765,3875,3875,3875,3875,0
|
|
20250313,170400,154217765,3875,3875,3875,3875,0
|
|
20250313,170300,154217765,3875,3875,3875,3875,0
|
|
20250313,170200,154217765,3875,3875,3875,3875,0
|
|
20250313,170100,154217765,3875,3875,3875,3875,0
|
|
20250313,170000,154217765,3875,3875,3875,3875,0
|
|
20250313,165900,154217765,3875,3875,3875,3875,0
|
|
20250313,165800,154217765,3875,3875,3875,3875,0
|
|
20250313,165700,154217765,3875,3875,3875,3875,0
|
|
20250313,165600,154217765,3875,3875,3875,3875,0
|
|
20250313,165500,154217765,3875,3875,3875,3875,0
|
|
20250313,165400,154217765,3875,3875,3875,3875,0
|
|
20250313,165300,154217765,3875,3875,3875,3875,0
|
|
20250313,165200,154217765,3875,3875,3875,3875,0
|
|
20250313,165100,154217765,3875,3875,3875,3875,0
|
|
20250313,165000,154217765,3875,3875,3875,3875,0
|
|
20250313,164900,154217765,3875,3875,3875,3875,0
|
|
20250313,164800,154217765,3875,3875,3875,3875,0
|
|
20250313,164700,154217765,3875,3875,3875,3875,0
|
|
20250313,164600,154217765,3875,3875,3875,3875,0
|
|
20250313,164500,154217765,3875,3875,3875,3875,0
|
|
20250313,164400,154217765,3875,3875,3875,3875,0
|
|
20250313,164300,154217765,3875,3875,3875,3875,0
|
|
20250313,164200,154217765,3875,3875,3875,3875,0
|
|
20250313,164100,154217765,3875,3875,3875,3875,0
|
|
20250313,164000,154217765,3875,3875,3875,3875,0
|
|
20250313,163900,154217765,3875,3875,3875,3875,0
|
|
20250313,163800,154217765,3875,3875,3875,3875,0
|
|
20250313,163700,154217765,3875,3875,3875,3875,1903
|
|
20250313,163600,154217765,3875,3875,3875,3875,0
|
|
20250313,163500,154217765,3875,3875,3875,3875,0
|
|
20250313,163400,154217765,3875,3875,3875,3875,0
|
|
20250313,163300,154217765,3875,3875,3875,3875,0
|
|
20250313,163200,154217765,3875,3875,3875,3875,0
|
|
20250313,163100,154217765,3875,3875,3875,3875,0
|
|
20250313,163000,154217765,3875,3875,3875,3875,0
|
|
20250313,162900,154217765,3875,3875,3875,3875,0
|
|
20250313,162800,154217765,3875,3875,3875,3875,0
|
|
20250313,162700,154217765,3875,3875,3875,3875,0
|
|
20250313,162600,154217765,3875,3875,3875,3875,0
|
|
20250313,162500,154217765,3875,3875,3875,3875,0
|
|
20250313,162400,154217765,3875,3875,3875,3875,0
|
|
20250313,162300,154217765,3875,3875,3875,3875,0
|
|
20250313,162200,154217765,3875,3875,3875,3875,0
|
|
20250313,162100,154217765,3875,3875,3875,3875,0
|
|
20250313,162000,154217765,3875,3875,3875,3875,0
|
|
20250313,161900,154217765,3875,3875,3875,3875,0
|
|
20250313,161800,154217765,3875,3875,3875,3875,0
|
|
20250313,161700,154217765,3875,3875,3875,3875,0
|
|
20250313,161600,154217765,3875,3875,3875,3875,0
|
|
20250313,161500,154217765,3875,3875,3875,3875,0
|
|
20250313,161400,154217765,3875,3875,3875,3875,0
|
|
20250313,161300,154217765,3875,3875,3875,3875,0
|
|
20250313,161200,154217765,3875,3875,3875,3875,0
|
|
20250313,161100,154217765,3875,3875,3875,3875,0
|
|
20250313,161000,154217765,3875,3875,3875,3875,0
|
|
20250313,160900,154217765,3875,3875,3875,3875,0
|
|
20250313,160800,154217765,3875,3875,3875,3875,0
|
|
20250313,160700,154217765,3875,3875,3875,3875,1903
|
|
20250313,160600,154217765,3875,3875,3875,3875,0
|
|
20250313,160500,154217765,3875,3875,3875,3875,0
|
|
20250313,160400,154217765,3875,3875,3875,3875,0
|
|
20250313,160300,154217765,3875,3875,3875,3875,0
|
|
20250313,160200,154217765,3875,3875,3875,3875,0
|
|
20250313,160100,154217765,3875,3875,3875,3875,0
|
|
20250313,160000,154217765,3875,3875,3875,3875,0
|
|
20250313,155900,154217765,3875,3875,3875,3875,0
|
|
20250313,155800,154217765,3875,3875,3875,3875,0
|
|
20250313,155700,154217765,3875,3875,3875,3875,0
|
|
20250313,155600,154217765,3875,3875,3875,3875,0
|
|
20250313,155500,154217765,3875,3875,3875,3875,0
|
|
20250313,155400,154217765,3875,3875,3875,3875,0
|
|
20250313,155300,154217765,3875,3875,3875,3875,0
|
|
20250313,155200,154217765,3875,3875,3875,3875,0
|
|
20250313,155100,154217765,3875,3875,3875,3875,0
|
|
20250313,155000,154217765,3875,3875,3875,3875,0
|
|
20250313,154900,154217765,3875,3875,3875,3875,0
|
|
20250313,154800,154217765,3875,3875,3875,3875,0
|
|
20250313,154700,154217765,3875,3875,3875,3875,0
|
|
20250313,154600,154217765,3875,3875,3875,3875,0
|
|
20250313,154500,154217765,3875,3875,3875,3875,0
|
|
20250313,154400,154217765,3875,3875,3875,3875,0
|
|
20250313,154300,154217765,3875,3875,3875,3875,0
|
|
20250313,154200,154217765,3875,3875,3875,3875,0
|
|
20250313,154100,154217765,3875,3875,3875,3875,0
|
|
20250313,154000,154217765,3875,3875,3875,3875,0
|
|
20250313,153900,154217765,3875,3875,3875,3875,0
|
|
20250313,153800,154217765,3875,3875,3875,3875,0
|
|
20250313,153700,154217765,3875,3875,3875,3875,1903
|
|
20250313,153600,154217765,3875,3875,3875,3875,0
|
|
20250313,153500,154217765,3875,3875,3875,3875,0
|
|
20250313,153400,154217765,3875,3875,3875,3875,0
|
|
20250313,153300,154217765,3875,3875,3875,3875,0
|
|
20250313,153200,154217765,3875,3875,3875,3875,0
|
|
20250313,153100,154217765,3875,3875,3875,3875,0
|
|
20250313,153000,154217765,3875,3875,3875,3875,1903
|
|
20250313,152900,146843640,3875,3875,3875,3875,0
|
|
20250313,152800,146843640,3875,3875,3875,3875,0
|
|
20250313,152700,146843640,3875,3875,3875,3875,0
|
|
20250313,152600,146843640,3875,3875,3875,3875,0
|
|
20250313,152500,146843640,3875,3875,3875,3875,0
|
|
20250313,152400,146843640,3875,3875,3875,3875,0
|
|
20250313,152300,146843640,3875,3875,3875,3875,0
|
|
20250313,152200,146843640,3875,3875,3875,3875,0
|
|
20250313,152100,146843640,3875,3875,3875,3875,0
|
|
20250313,152000,146843640,3875,3875,3875,3875,0
|
|
20250313,151900,146843640,3875,3875,3875,3875,0
|
|
20250313,151800,146843640,3875,3875,3875,3875,0
|
|
20250313,151700,146843640,3875,3875,3875,3875,0
|
|
20250313,151600,146843640,3875,3855,3875,3855,51
|
|
20250313,151500,146646995,3855,3855,3855,3855,0
|
|
20250313,151400,146646995,3855,3855,3855,3855,0
|
|
20250313,151300,146646995,3855,3845,3855,3845,14
|
|
20250313,151200,146593155,3845,3845,3845,3845,3
|
|
20250313,151100,146581620,3845,3845,3845,3845,0
|
|
20250313,151000,146581620,3845,3845,3845,3845,0
|
|
20250313,150900,146581620,3845,3845,3845,3845,236
|
|
20250313,150800,145674200,3855,3855,3855,3855,0
|
|
20250313,150700,145674200,3855,3855,3855,3855,0
|
|
20250313,150600,145674200,3855,3855,3855,3855,0
|
|
20250313,150500,145674200,3855,3855,3855,3855,0
|
|
20250313,150400,145674200,3855,3855,3855,3855,0
|
|
20250313,150300,145674200,3855,3855,3855,3855,0
|
|
20250313,150200,145674200,3855,3855,3855,3855,0
|
|
20250313,150100,145674200,3855,3855,3855,3855,0
|
|
20250313,150000,145674200,3855,3855,3855,3855,0
|
|
20250313,145900,145674200,3855,3855,3855,3855,0
|
|
20250313,145800,145674200,3855,3855,3855,3855,0
|
|
20250313,145700,145674200,3855,3855,3855,3855,0
|
|
20250313,145600,145674200,3855,3855,3855,3855,0
|
|
20250313,145500,145674200,3855,3855,3855,3855,1
|
|
20250313,145400,145670345,3845,3845,3860,3845,26
|
|
20250313,145300,145570350,3860,3860,3860,3860,0
|
|
20250313,145200,145570350,3860,3860,3860,3860,0
|
|
20250313,145100,145570350,3860,3860,3860,3860,0
|
|
20250313,145000,145570350,3860,3860,3860,3860,0
|
|
20250313,144900,145570350,3860,3860,3860,3860,1
|
|
20250313,144800,145566490,3850,3850,3850,3850,1
|
|
20250313,144700,145562640,3860,3860,3860,3860,0
|
|
20250313,144600,145562640,3860,3860,3860,3860,1
|
|
20250313,144500,145558780,3845,3855,3880,3845,91
|
|
20250313,144400,145207645,3855,3855,3855,3855,0
|
|
20250313,144300,145207645,3855,3855,3855,3855,0
|
|
20250313,144200,145207645,3855,3855,3855,3855,0
|
|
20250313,144100,145207645,3855,3855,3855,3855,0
|
|
20250313,144000,145207645,3855,3855,3855,3855,0
|
|
20250313,143900,145207645,3855,3855,3855,3855,0
|
|
20250313,143800,145207645,3855,3855,3855,3855,0
|
|
20250313,143700,145207645,3855,3855,3855,3855,0
|
|
20250313,143600,145207645,3855,3855,3855,3855,0
|
|
20250313,143500,145207645,3855,3855,3855,3855,0
|
|
20250313,143400,145207645,3855,3855,3855,3855,0
|
|
20250313,143300,145207645,3855,3855,3855,3855,0
|
|
20250313,143200,145207645,3855,3855,3855,3855,0
|
|
20250313,143100,145207645,3855,3855,3855,3855,0
|
|
20250313,143000,145207645,3855,3855,3855,3855,1
|
|
20250313,142900,145203790,3860,3860,3860,3860,0
|
|
20250313,142800,145203790,3860,3860,3860,3860,0
|
|
20250313,142700,145203790,3860,3860,3860,3860,0
|
|
20250313,142600,145203790,3860,3860,3860,3860,0
|
|
20250313,142500,145203790,3860,3860,3860,3860,0
|
|
20250313,142400,145203790,3860,3860,3860,3860,0
|
|
20250313,142300,145203790,3860,3860,3860,3860,0
|
|
20250313,142200,145203790,3860,3860,3860,3860,0
|
|
20250313,142100,145203790,3860,3860,3860,3860,1
|
|
20250313,142000,145199930,3845,3845,3845,3845,0
|
|
20250313,141900,145199930,3845,3845,3845,3845,0
|
|
20250313,141800,145199930,3845,3845,3845,3845,0
|
|
20250313,141700,145199930,3845,3845,3845,3845,0
|
|
20250313,141600,145199930,3845,3845,3845,3845,0
|
|
20250313,141500,145199930,3845,3845,3845,3845,0
|
|
20250313,141400,145199930,3845,3845,3845,3845,0
|
|
20250313,141300,145199930,3845,3845,3845,3845,0
|
|
20250313,141200,145199930,3845,3845,3845,3845,0
|
|
20250313,141100,145199930,3845,3845,3845,3845,0
|
|
20250313,141000,145199930,3845,3845,3845,3845,0
|
|
20250313,140900,145199930,3845,3860,3860,3845,191
|
|
20250313,140800,144463315,3860,3860,3860,3860,0
|
|
20250313,140700,144463315,3860,3860,3860,3860,0
|
|
20250313,140600,144463315,3860,3860,3860,3860,0
|
|
20250313,140500,144463315,3860,3860,3860,3860,0
|
|
20250313,140400,144463315,3860,3860,3860,3860,0
|
|
20250313,140300,144463315,3860,3865,3865,3860,149
|
|
20250313,140200,143887505,3880,3880,3880,3880,0
|
|
20250313,140100,143887505,3880,3880,3880,3880,0
|
|
20250313,140000,143887505,3880,3880,3880,3880,0
|
|
20250313,135900,143887505,3880,3880,3880,3880,0
|
|
20250313,135800,143887505,3880,3880,3880,3880,0
|
|
20250313,135700,143887505,3880,3880,3880,3880,0
|
|
20250313,135600,143887505,3880,3880,3880,3880,0
|
|
20250313,135500,143887505,3880,3880,3880,3880,0
|
|
20250313,135400,143887505,3880,3880,3880,3880,0
|
|
20250313,135300,143887505,3880,3880,3880,3880,0
|
|
20250313,135200,143887505,3880,3880,3880,3880,0
|
|
20250313,135100,143887505,3880,3880,3880,3880,0
|
|
20250313,135000,143887505,3880,3880,3880,3880,0
|
|
20250313,134900,143887505,3880,3880,3880,3880,0
|
|
20250313,134800,143887505,3880,3880,3880,3880,1
|
|
20250313,134700,143883625,3865,3865,3865,3865,0
|
|
20250313,134600,143883625,3865,3865,3865,3865,0
|
|
20250313,134500,143883625,3865,3865,3865,3865,0
|
|
20250313,134400,143883625,3865,3865,3865,3865,0
|
|
20250313,134300,143883625,3865,3865,3865,3865,0
|
|
20250313,134200,143883625,3865,3865,3865,3865,1
|
|
20250313,134100,143879760,3860,3860,3860,3860,0
|
|
20250313,134000,143879760,3860,3860,3860,3860,0
|
|
20250313,133900,143879760,3860,3860,3860,3860,0
|
|
20250313,133800,143879760,3860,3860,3860,3860,0
|
|
20250313,133700,143879760,3860,3860,3860,3860,0
|
|
20250313,133600,143879760,3860,3860,3860,3860,0
|
|
20250313,133500,143879760,3860,3860,3860,3860,0
|
|
20250313,133400,143879760,3860,3860,3860,3860,846
|
|
20250313,133300,140614200,3855,3855,3855,3855,642
|
|
20250313,133200,138139290,3855,3855,3855,3855,0
|
|
20250313,133100,138139290,3855,3855,3855,3855,57
|
|
20250313,133000,137919555,3855,3855,3855,3855,0
|
|
20250313,132900,137919555,3855,3855,3855,3855,300
|
|
20250313,132800,136763055,3865,3865,3865,3865,0
|
|
20250313,132700,136763055,3865,3865,3865,3865,0
|
|
20250313,132600,136763055,3865,3865,3865,3865,0
|
|
20250313,132500,136763055,3865,3865,3865,3865,0
|
|
20250313,132400,136763055,3865,3865,3865,3865,0
|
|
20250313,132300,136763055,3865,3865,3865,3865,0
|
|
20250313,132200,136763055,3865,3865,3865,3865,1
|
|
20250313,132100,136759190,3870,3870,3870,3870,0
|
|
20250313,132000,136759190,3870,3870,3870,3870,0
|
|
20250313,131900,136759190,3870,3870,3870,3870,0
|
|
20250313,131800,136759190,3870,3870,3870,3870,0
|
|
20250313,131700,136759190,3870,3870,3870,3870,0
|
|
20250313,131600,136759190,3870,3870,3870,3870,0
|
|
20250313,131500,136759190,3870,3870,3870,3870,1
|
|
20250313,131400,136755320,3855,3855,3855,3855,0
|
|
20250313,131300,136755320,3855,3855,3855,3855,0
|
|
20250313,131200,136755320,3855,3855,3855,3855,1
|
|
20250313,131100,136751465,3870,3870,3870,3870,0
|
|
20250313,131000,136751465,3870,3870,3870,3870,0
|
|
20250313,130900,136751465,3870,3870,3870,3870,0
|
|
20250313,130800,136751465,3870,3870,3870,3870,0
|
|
20250313,130700,136751465,3870,3870,3870,3870,0
|
|
20250313,130600,136751465,3870,3870,3870,3870,0
|
|
20250313,130500,136751465,3870,3870,3870,3870,0
|
|
20250313,130400,136751465,3870,3870,3870,3870,0
|
|
20250313,130300,136751465,3870,3870,3870,3870,0
|
|
20250313,130200,136751465,3870,3870,3870,3870,1
|
|
20250313,130100,136747595,3855,3865,3865,3855,3391
|
|
20250313,130000,123651640,3885,3885,3885,3885,0
|
|
20250313,125900,123651640,3885,3885,3885,3885,0
|
|
20250313,125800,123651640,3885,3885,3885,3885,0
|
|
20250313,125700,123651640,3885,3885,3885,3885,0
|
|
20250313,125600,123651640,3885,3885,3885,3885,0
|
|
20250313,125500,123651640,3885,3885,3885,3885,0
|
|
20250313,125400,123651640,3885,3885,3885,3885,1
|
|
20250313,125300,123647755,3865,3865,3865,3865,0
|
|
20250313,125200,123647755,3865,3865,3865,3865,0
|
|
20250313,125100,123647755,3865,3865,3865,3865,0
|
|
20250313,125000,123647755,3865,3865,3865,3865,0
|
|
20250313,124900,123647755,3865,3865,3865,3865,0
|
|
20250313,124800,123647755,3865,3865,3865,3865,1
|
|
20250313,124700,123643890,3885,3885,3885,3885,0
|
|
20250313,124600,123643890,3885,3885,3885,3885,0
|
|
20250313,124500,123643890,3885,3885,3885,3885,0
|
|
20250313,124400,123643890,3885,3880,3885,3880,2
|
|
20250313,124300,123636125,3865,3865,3865,3865,11
|
|
20250313,124200,123593610,3880,3880,3880,3880,0
|
|
20250313,124100,123593610,3880,3880,3880,3880,1
|
|
20250313,124000,123589730,3865,3865,3865,3865,87
|
|
20250313,123900,123253475,3865,3865,3865,3865,0
|
|
20250313,123800,123253475,3865,3865,3865,3865,0
|
|
20250313,123700,123253475,3865,3865,3865,3865,150
|
|
20250313,123600,122673725,3890,3890,3890,3890,0
|
|
20250313,123500,122673725,3890,3890,3890,3890,0
|
|
20250313,123400,122673725,3890,3890,3890,3890,0
|
|
20250313,123300,122673725,3890,3890,3890,3890,0
|
|
20250313,123200,122673725,3890,3890,3890,3890,0
|
|
20250313,123100,122673725,3890,3890,3890,3890,0
|
|
20250313,123000,122673725,3890,3890,3890,3890,0
|
|
20250313,122900,122673725,3890,3890,3890,3890,0
|
|
20250313,122800,122673725,3890,3890,3890,3890,0
|
|
20250313,122700,122673725,3890,3890,3890,3890,0
|
|
20250313,122600,122673725,3890,3890,3890,3890,0
|
|
20250313,122500,122673725,3890,3890,3890,3890,0
|
|
20250313,122400,122673725,3890,3890,3890,3890,2
|
|
20250313,122300,122665945,3870,3875,3890,3870,201
|
|
20250313,122200,121884515,3875,3875,3875,3875,0
|
|
20250313,122100,121884515,3875,3875,3875,3875,0
|
|
20250313,122000,121884515,3875,3875,3875,3875,0
|
|
20250313,121900,121884515,3875,3875,3875,3875,0
|
|
20250313,121800,121884515,3875,3875,3875,3875,0
|
|
20250313,121700,121884515,3875,3875,3875,3875,0
|
|
20250313,121600,121884515,3875,3875,3875,3875,0
|
|
20250313,121500,121884515,3875,3875,3875,3875,0
|
|
20250313,121400,121884515,3875,3875,3875,3875,0
|
|
20250313,121300,121884515,3875,3875,3875,3875,0
|
|
20250313,121200,121884515,3875,3875,3875,3875,0
|
|
20250313,121100,121884515,3875,3875,3875,3875,0
|
|
20250313,121000,121884515,3875,3875,3875,3875,0
|
|
20250313,120900,121884515,3875,3875,3875,3875,0
|
|
20250313,120800,121884515,3875,3875,3875,3875,0
|
|
20250313,120700,121884515,3875,3875,3875,3875,0
|
|
20250313,120600,121884515,3875,3875,3875,3875,0
|
|
20250313,120500,121884515,3875,3875,3875,3875,0
|
|
20250313,120400,121884515,3875,3875,3875,3875,0
|
|
20250313,120300,121884515,3875,3875,3875,3875,0
|
|
20250313,120200,121884515,3875,3875,3875,3875,0
|
|
20250313,120100,121884515,3875,3875,3875,3875,1
|
|
20250313,120000,121880640,3870,3870,3870,3870,0
|
|
20250313,115900,121880640,3870,3870,3870,3870,0
|
|
20250313,115800,121880640,3870,3870,3870,3870,0
|
|
20250313,115700,121880640,3870,3870,3870,3870,0
|
|
20250313,115600,121880640,3870,3870,3870,3870,0
|
|
20250313,115500,121880640,3870,3870,3870,3870,15
|
|
20250313,115400,121822590,3875,3875,3875,3875,0
|
|
20250313,115300,121822590,3875,3875,3875,3875,0
|
|
20250313,115200,121822590,3875,3875,3875,3875,0
|
|
20250313,115100,121822590,3875,3875,3875,3875,0
|
|
20250313,115000,121822590,3875,3875,3875,3875,0
|
|
20250313,114900,121822590,3875,3875,3875,3875,0
|
|
20250313,114800,121822590,3875,3875,3875,3875,0
|
|
20250313,114700,121822590,3875,3875,3875,3875,0
|
|
20250313,114600,121822590,3875,3875,3875,3875,0
|
|
20250313,114500,121822590,3875,3875,3875,3875,0
|
|
20250313,114400,121822590,3875,3875,3875,3875,0
|
|
20250313,114300,121822590,3875,3875,3875,3875,0
|
|
20250313,114200,121822590,3875,3875,3875,3875,0
|
|
20250313,114100,121822590,3875,3875,3875,3875,0
|
|
20250313,114000,121822590,3875,3875,3875,3875,0
|
|
20250313,113900,121822590,3875,3875,3875,3875,0
|
|
20250313,113800,121822590,3875,3875,3875,3875,0
|
|
20250313,113700,121822590,3875,3875,3875,3875,0
|
|
20250313,113600,121822590,3875,3875,3875,3875,0
|
|
20250313,113500,121822590,3875,3875,3875,3875,0
|
|
20250313,113400,121822590,3875,3875,3875,3875,0
|
|
20250313,113300,121822590,3875,3875,3875,3875,0
|
|
20250313,113200,121822590,3875,3875,3875,3875,0
|
|
20250313,113100,121822590,3875,3875,3875,3875,0
|
|
20250313,113000,121822590,3875,3875,3875,3875,0
|
|
20250313,112900,121822590,3875,3875,3875,3875,0
|
|
20250313,112800,121822590,3875,3875,3875,3875,1
|
|
20250313,112700,121818715,3880,3880,3880,3880,0
|
|
20250313,112600,121818715,3880,3880,3880,3880,0
|
|
20250313,112500,121818715,3880,3880,3880,3880,0
|
|
20250313,112400,121818715,3880,3880,3880,3880,0
|
|
20250313,112300,121818715,3880,3880,3880,3880,0
|
|
20250313,112200,121818715,3880,3880,3880,3880,0
|
|
20250313,112100,121818715,3880,3880,3880,3880,0
|
|
20250313,112000,121818715,3880,3880,3880,3880,0
|
|
20250313,111900,121818715,3880,3880,3880,3880,0
|
|
20250313,111800,121818715,3880,3880,3880,3870,4
|
|
20250313,111700,121803210,3880,3880,3880,3880,0
|
|
20250313,111600,121803210,3880,3880,3880,3880,0
|
|
20250313,111500,121803210,3880,3880,3880,3880,0
|
|
20250313,111400,121803210,3880,3880,3880,3880,0
|
|
20250313,111300,121803210,3880,3880,3880,3880,0
|
|
20250313,111200,121803210,3880,3880,3880,3880,0
|
|
20250313,111100,121803210,3880,3880,3880,3880,232
|
|
20250313,111000,120903050,3890,3890,3890,3890,0
|
|
20250313,110900,120903050,3890,3890,3890,3890,0
|
|
20250313,110800,120903050,3890,3890,3890,3890,0
|
|
20250313,110700,120903050,3890,3890,3890,3890,0
|
|
20250313,110600,120903050,3890,3890,3890,3890,0
|
|
20250313,110500,120903050,3890,3890,3890,3890,0
|
|
20250313,110400,120903050,3890,3890,3890,3890,0
|
|
20250313,110300,120903050,3890,3890,3890,3890,0
|
|
20250313,110200,120903050,3890,3890,3890,3890,0
|
|
20250313,110100,120903050,3890,3890,3890,3890,0
|
|
20250313,110000,120903050,3890,3890,3890,3890,0
|
|
20250313,105900,120903050,3890,3890,3890,3890,0
|
|
20250313,105800,120903050,3890,3890,3890,3890,0
|
|
20250313,105700,120903050,3890,3890,3890,3890,0
|
|
20250313,105600,120903050,3890,3890,3890,3890,0
|
|
20250313,105500,120903050,3890,3890,3890,3890,0
|
|
20250313,105400,120903050,3890,3890,3890,3890,0
|
|
20250313,105300,120903050,3890,3890,3890,3890,0
|
|
20250313,105200,120903050,3890,3890,3890,3890,0
|
|
20250313,105100,120903050,3890,3860,3890,3860,31
|
|
20250313,105000,120782870,3890,3890,3890,3890,0
|
|
20250313,104900,120782870,3890,3890,3890,3890,0
|
|
20250313,104800,120782870,3890,3890,3890,3890,0
|
|
20250313,104700,120782870,3890,3865,3890,3865,203
|
|
20250313,104600,119996275,3865,3865,3865,3865,0
|
|
20250313,104500,119996275,3865,3865,3865,3865,0
|
|
20250313,104400,119996275,3865,3865,3865,3865,1
|
|
20250313,104300,119992410,3855,3855,3855,3855,0
|
|
20250313,104200,119992410,3855,3855,3855,3855,0
|
|
20250313,104100,119992410,3855,3855,3855,3855,0
|
|
20250313,104000,119992410,3855,3855,3855,3855,0
|
|
20250313,103900,119992410,3855,3855,3855,3855,0
|
|
20250313,103800,119992410,3855,3855,3855,3855,0
|
|
20250313,103700,119992410,3855,3855,3855,3855,0
|
|
20250313,103600,119992410,3855,3855,3855,3855,0
|
|
20250313,103500,119992410,3855,3855,3855,3855,160
|
|
20250313,103400,119375610,3855,3855,3855,3855,0
|
|
20250313,103300,119375610,3855,3855,3855,3855,0
|
|
20250313,103200,119375610,3855,3855,3855,3855,0
|
|
20250313,103100,119375610,3855,3855,3855,3855,0
|
|
20250313,103000,119375610,3855,3855,3855,3855,0
|
|
20250313,102900,119375610,3855,3855,3855,3855,0
|
|
20250313,102800,119375610,3855,3855,3855,3855,0
|
|
20250313,102700,119375610,3855,3855,3855,3855,0
|
|
20250313,102600,119375610,3855,3855,3855,3855,0
|
|
20250313,102500,119375610,3855,3855,3855,3855,0
|
|
20250313,102400,119375610,3855,3855,3855,3855,0
|
|
20250313,102300,119375610,3855,3855,3855,3855,0
|
|
20250313,102200,119375610,3855,3845,3855,3840,1217
|
|
20250313,102100,114693175,3840,3840,3840,3840,0
|
|
20250313,102000,114693175,3840,3840,3840,3840,0
|
|
20250313,101900,114693175,3840,3840,3840,3840,0
|
|
20250313,101800,114693175,3840,3865,3865,3840,900
|
|
20250313,101700,111228495,3870,3870,3870,3870,0
|
|
20250313,101600,111228495,3870,3870,3870,3870,1
|
|
20250313,101500,111224625,3865,3865,3865,3865,0
|
|
20250313,101400,111224625,3865,3865,3865,3865,0
|
|
20250313,101300,111224625,3865,3855,3865,3855,2625
|
|
20250313,101200,101091685,3855,3855,3855,3855,3
|
|
20250313,101100,101080120,3855,3855,3855,3855,0
|
|
20250313,101000,101080120,3855,3855,3855,3855,0
|
|
20250313,100900,101080120,3855,3855,3855,3855,0
|
|
20250313,100800,101080120,3855,3855,3855,3855,0
|
|
20250313,100700,101080120,3855,3855,3855,3855,0
|
|
20250313,100600,101080120,3855,3855,3855,3855,0
|
|
20250313,100500,101080120,3855,3855,3855,3855,0
|
|
20250313,100400,101080120,3855,3855,3855,3855,34
|
|
20250313,100300,100949050,3855,3855,3855,3855,0
|
|
20250313,100200,100949050,3855,3855,3855,3855,0
|
|
20250313,100100,100949050,3855,3855,3855,3855,8
|
|
20250313,100000,100918210,3850,3850,3850,3850,0
|
|
20250313,095900,100918210,3850,3850,3850,3850,91
|
|
20250313,095800,100567860,3850,3850,3850,3850,2
|
|
20250313,095700,100560160,3855,3855,3855,3855,0
|
|
20250313,095600,100560160,3855,3855,3855,3855,0
|
|
20250313,095500,100560160,3855,3855,3855,3855,0
|
|
20250313,095400,100560160,3855,3855,3855,3855,0
|
|
20250313,095300,100560160,3855,3855,3855,3855,0
|
|
20250313,095200,100560160,3855,3855,3855,3855,0
|
|
20250313,095100,100560160,3855,3855,3855,3855,0
|
|
20250313,095000,100560160,3855,3855,3855,3855,0
|
|
20250313,094900,100560160,3855,3855,3855,3855,0
|
|
20250313,094800,100560160,3855,3855,3855,3855,0
|
|
20250313,094700,100560160,3855,3855,3855,3855,0
|
|
20250313,094600,100560160,3855,3855,3855,3855,1
|
|
20250313,094500,100556305,3850,3855,3855,3850,103
|
|
20250313,094400,100159740,3855,3855,3855,3855,0
|
|
20250313,094300,100159740,3855,3855,3855,3855,6
|
|
20250313,094200,100136610,3835,3835,3835,3835,0
|
|
20250313,094100,100136610,3835,3835,3835,3835,0
|
|
20250313,094000,100136610,3835,3835,3835,3835,157
|
|
20250313,093900,99534515,3845,3845,3845,3845,1
|
|
20250313,093800,99530670,3855,3855,3855,3855,0
|
|
20250313,093700,99530670,3855,3855,3855,3855,1
|
|
20250313,093600,99526815,3835,3835,3835,3835,0
|
|
20250313,093500,99526815,3835,3835,3835,3835,4
|
|
20250313,093400,99511475,3855,3840,3855,3835,454
|
|
20250313,093300,97770310,3855,3855,3855,3855,1
|
|
20250313,093200,97766455,3865,3865,3865,3865,0
|
|
20250313,093100,97766455,3865,3865,3865,3865,0
|
|
20250313,093000,97766455,3865,3850,3865,3835,1223
|
|
20250313,092900,93072900,3850,3835,3850,3835,450
|
|
20250313,092800,91347100,3845,3845,3850,3845,4
|
|
20250313,092700,91331715,3835,3835,3835,3835,321
|
|
20250313,092600,90100680,3840,3850,3850,3840,363
|
|
20250313,092500,88706605,3850,3850,3850,3850,0
|
|
20250313,092400,88706605,3850,3850,3850,3850,3
|
|
20250313,092300,88695055,3845,3850,3850,3845,576
|
|
20250313,092200,86479240,3850,3850,3850,3850,2
|
|
20250313,092100,86471540,3855,3855,3855,3855,1
|
|
20250313,092000,86467685,3855,3855,3855,3855,0
|
|
20250313,091900,86467685,3855,3855,3855,3855,780
|
|
20250313,091800,83460785,3855,3855,3855,3850,36
|
|
20250313,091700,83322110,3860,3870,3870,3860,2002
|
|
20250313,091600,75580020,3875,3875,3875,3875,0
|
|
20250313,091500,75580020,3875,3875,3875,3875,250
|
|
20250313,091400,74611270,3875,3875,3875,3875,0
|
|
20250313,091300,74611270,3875,3875,3875,3875,0
|
|
20250313,091200,74611270,3875,3875,3875,3875,0
|
|
20250313,091100,74611270,3875,3875,3875,3875,0
|
|
20250313,091000,74611270,3875,3900,3930,3870,2336
|
|
20250313,090900,65523780,3935,3880,3935,3880,2000
|
|
20250313,090800,57730655,3870,3870,3870,3870,220
|
|
20250313,090700,56879255,3870,3870,3870,3870,1417
|
|
20250313,090600,51395465,3890,3890,3890,3890,141
|
|
20250313,090500,50846975,3875,3875,3875,3875,1000
|
|
20250313,090400,46971975,3875,3875,3875,3875,0
|
|
20250313,090300,46971975,3875,3905,3905,3875,6265
|
|
20250313,090200,22615975,3910,3915,3940,3910,206
|
|
20250313,090100,21806355,3940,3925,3945,3925,5072
|
|
20250313,090000,1868100,3925,3880,3925,3880,480
|