580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,183700,74745025,3900,3900,3900,3900,139
|
|
20250317,183600,74745025,3900,3900,3900,3900,0
|
|
20250317,183500,74745025,3900,3900,3900,3900,0
|
|
20250317,183400,74745025,3900,3900,3900,3900,0
|
|
20250317,183300,74745025,3900,3900,3900,3900,0
|
|
20250317,183200,74745025,3900,3900,3900,3900,0
|
|
20250317,183100,74745025,3900,3900,3900,3900,0
|
|
20250317,183000,74745025,3900,3900,3900,3900,0
|
|
20250317,182900,74745025,3900,3900,3900,3900,0
|
|
20250317,182800,74745025,3900,3900,3900,3900,0
|
|
20250317,182700,74745025,3900,3900,3900,3900,0
|
|
20250317,182600,74745025,3900,3900,3900,3900,0
|
|
20250317,182500,74745025,3900,3900,3900,3900,0
|
|
20250317,182400,74745025,3900,3900,3900,3900,0
|
|
20250317,182300,74745025,3900,3900,3900,3900,0
|
|
20250317,182200,74745025,3900,3900,3900,3900,0
|
|
20250317,182100,74745025,3900,3900,3900,3900,0
|
|
20250317,182000,74745025,3900,3900,3900,3900,0
|
|
20250317,181900,74745025,3900,3900,3900,3900,0
|
|
20250317,181800,74745025,3900,3900,3900,3900,0
|
|
20250317,181700,74745025,3900,3900,3900,3900,0
|
|
20250317,181600,74745025,3900,3900,3900,3900,0
|
|
20250317,181500,74745025,3900,3900,3900,3900,0
|
|
20250317,181400,74745025,3900,3900,3900,3900,0
|
|
20250317,181300,74745025,3900,3900,3900,3900,0
|
|
20250317,181200,74745025,3900,3900,3900,3900,0
|
|
20250317,181100,74745025,3900,3900,3900,3900,0
|
|
20250317,181000,74745025,3900,3900,3900,3900,0
|
|
20250317,180900,74745025,3900,3900,3900,3900,0
|
|
20250317,180800,74745025,3900,3900,3900,3900,0
|
|
20250317,180700,74745025,3900,3900,3900,3900,139
|
|
20250317,180600,74745025,3900,3900,3900,3900,0
|
|
20250317,180500,74745025,3900,3900,3900,3900,0
|
|
20250317,180400,74745025,3900,3900,3900,3900,0
|
|
20250317,180300,74745025,3900,3900,3900,3900,0
|
|
20250317,180200,74745025,3900,3900,3900,3900,0
|
|
20250317,180100,74745025,3900,3900,3900,3900,0
|
|
20250317,180000,74745025,3900,3900,3900,3900,0
|
|
20250317,175900,74745025,3900,3900,3900,3900,0
|
|
20250317,175800,74745025,3900,3900,3900,3900,0
|
|
20250317,175700,74745025,3900,3900,3900,3900,0
|
|
20250317,175600,74745025,3900,3900,3900,3900,0
|
|
20250317,175500,74745025,3900,3900,3900,3900,0
|
|
20250317,175400,74745025,3900,3900,3900,3900,0
|
|
20250317,175300,74745025,3900,3900,3900,3900,0
|
|
20250317,175200,74745025,3900,3900,3900,3900,0
|
|
20250317,175100,74745025,3900,3900,3900,3900,0
|
|
20250317,175000,74745025,3900,3900,3900,3900,0
|
|
20250317,174900,74745025,3900,3900,3900,3900,0
|
|
20250317,174800,74745025,3900,3900,3900,3900,0
|
|
20250317,174700,74745025,3900,3900,3900,3900,0
|
|
20250317,174600,74745025,3900,3900,3900,3900,0
|
|
20250317,174500,74745025,3900,3900,3900,3900,0
|
|
20250317,174400,74745025,3900,3900,3900,3900,0
|
|
20250317,174300,74745025,3900,3900,3900,3900,0
|
|
20250317,174200,74745025,3900,3900,3900,3900,0
|
|
20250317,174100,74745025,3900,3900,3900,3900,0
|
|
20250317,174000,74745025,3900,3900,3900,3900,0
|
|
20250317,173900,74745025,3900,3900,3900,3900,0
|
|
20250317,173800,74745025,3900,3900,3900,3900,0
|
|
20250317,173700,74745025,3900,3900,3900,3900,139
|
|
20250317,173600,74745025,3900,3900,3900,3900,0
|
|
20250317,173500,74745025,3900,3900,3900,3900,0
|
|
20250317,173400,74745025,3900,3900,3900,3900,0
|
|
20250317,173300,74745025,3900,3900,3900,3900,0
|
|
20250317,173200,74745025,3900,3900,3900,3900,0
|
|
20250317,173100,74745025,3900,3900,3900,3900,0
|
|
20250317,173000,74745025,3900,3900,3900,3900,0
|
|
20250317,172900,74745025,3900,3900,3900,3900,0
|
|
20250317,172800,74745025,3900,3900,3900,3900,0
|
|
20250317,172700,74745025,3900,3900,3900,3900,0
|
|
20250317,172600,74745025,3900,3900,3900,3900,0
|
|
20250317,172500,74745025,3900,3900,3900,3900,0
|
|
20250317,172400,74745025,3900,3900,3900,3900,0
|
|
20250317,172300,74745025,3900,3900,3900,3900,0
|
|
20250317,172200,74745025,3900,3900,3900,3900,0
|
|
20250317,172100,74745025,3900,3900,3900,3900,0
|
|
20250317,172000,74745025,3900,3900,3900,3900,0
|
|
20250317,171900,74745025,3900,3900,3900,3900,0
|
|
20250317,171800,74745025,3900,3900,3900,3900,0
|
|
20250317,171700,74745025,3900,3900,3900,3900,0
|
|
20250317,171600,74745025,3900,3900,3900,3900,0
|
|
20250317,171500,74745025,3900,3900,3900,3900,0
|
|
20250317,171400,74745025,3900,3900,3900,3900,0
|
|
20250317,171300,74745025,3900,3900,3900,3900,0
|
|
20250317,171200,74745025,3900,3900,3900,3900,0
|
|
20250317,171100,74745025,3900,3900,3900,3900,0
|
|
20250317,171000,74745025,3900,3900,3900,3900,0
|
|
20250317,170900,74745025,3900,3900,3900,3900,0
|
|
20250317,170800,74745025,3900,3900,3900,3900,0
|
|
20250317,170700,74745025,3900,3900,3900,3900,139
|
|
20250317,170600,74745025,3900,3900,3900,3900,0
|
|
20250317,170500,74745025,3900,3900,3900,3900,0
|
|
20250317,170400,74745025,3900,3900,3900,3900,0
|
|
20250317,170300,74745025,3900,3900,3900,3900,0
|
|
20250317,170200,74745025,3900,3900,3900,3900,0
|
|
20250317,170100,74745025,3900,3900,3900,3900,0
|
|
20250317,170000,74745025,3900,3900,3900,3900,0
|
|
20250317,165900,74745025,3900,3900,3900,3900,0
|
|
20250317,165800,74745025,3900,3900,3900,3900,0
|
|
20250317,165700,74745025,3900,3900,3900,3900,0
|
|
20250317,165600,74745025,3900,3900,3900,3900,0
|
|
20250317,165500,74745025,3900,3900,3900,3900,0
|
|
20250317,165400,74745025,3900,3900,3900,3900,0
|
|
20250317,165300,74745025,3900,3900,3900,3900,0
|
|
20250317,165200,74745025,3900,3900,3900,3900,0
|
|
20250317,165100,74745025,3900,3900,3900,3900,0
|
|
20250317,165000,74745025,3900,3900,3900,3900,0
|
|
20250317,164900,74745025,3900,3900,3900,3900,0
|
|
20250317,164800,74745025,3900,3900,3900,3900,0
|
|
20250317,164700,74745025,3900,3900,3900,3900,0
|
|
20250317,164600,74745025,3900,3900,3900,3900,0
|
|
20250317,164500,74745025,3900,3900,3900,3900,0
|
|
20250317,164400,74745025,3900,3900,3900,3900,0
|
|
20250317,164300,74745025,3900,3900,3900,3900,0
|
|
20250317,164200,74745025,3900,3900,3900,3900,0
|
|
20250317,164100,74745025,3900,3900,3900,3900,0
|
|
20250317,164000,74745025,3900,3900,3900,3900,0
|
|
20250317,163900,74745025,3900,3900,3900,3900,0
|
|
20250317,163800,74745025,3900,3900,3900,3900,0
|
|
20250317,163700,74745025,3900,3900,3900,3900,139
|
|
20250317,163600,74745025,3900,3900,3900,3900,0
|
|
20250317,163500,74745025,3900,3900,3900,3900,0
|
|
20250317,163400,74745025,3900,3900,3900,3900,0
|
|
20250317,163300,74745025,3900,3900,3900,3900,0
|
|
20250317,163200,74745025,3900,3900,3900,3900,0
|
|
20250317,163100,74745025,3900,3900,3900,3900,0
|
|
20250317,163000,74745025,3900,3900,3900,3900,0
|
|
20250317,162900,74745025,3900,3900,3900,3900,0
|
|
20250317,162800,74745025,3900,3900,3900,3900,0
|
|
20250317,162700,74745025,3900,3900,3900,3900,0
|
|
20250317,162600,74745025,3900,3900,3900,3900,0
|
|
20250317,162500,74745025,3900,3900,3900,3900,0
|
|
20250317,162400,74745025,3900,3900,3900,3900,0
|
|
20250317,162300,74745025,3900,3900,3900,3900,0
|
|
20250317,162200,74745025,3900,3900,3900,3900,0
|
|
20250317,162100,74745025,3900,3900,3900,3900,0
|
|
20250317,162000,74745025,3900,3900,3900,3900,0
|
|
20250317,161900,74745025,3900,3900,3900,3900,0
|
|
20250317,161800,74745025,3900,3900,3900,3900,0
|
|
20250317,161700,74745025,3900,3900,3900,3900,0
|
|
20250317,161600,74745025,3900,3900,3900,3900,0
|
|
20250317,161500,74745025,3900,3900,3900,3900,0
|
|
20250317,161400,74745025,3900,3900,3900,3900,0
|
|
20250317,161300,74745025,3900,3900,3900,3900,0
|
|
20250317,161200,74745025,3900,3900,3900,3900,0
|
|
20250317,161100,74745025,3900,3900,3900,3900,0
|
|
20250317,161000,74745025,3900,3900,3900,3900,0
|
|
20250317,160900,74745025,3900,3900,3900,3900,0
|
|
20250317,160800,74745025,3900,3900,3900,3900,0
|
|
20250317,160700,74745025,3900,3900,3900,3900,139
|
|
20250317,160600,74745025,3900,3900,3900,3900,0
|
|
20250317,160500,74745025,3900,3900,3900,3900,0
|
|
20250317,160400,74745025,3900,3900,3900,3900,0
|
|
20250317,160300,74745025,3900,3900,3900,3900,0
|
|
20250317,160200,74745025,3900,3900,3900,3900,0
|
|
20250317,160100,74745025,3900,3900,3900,3900,0
|
|
20250317,160000,74745025,3900,3900,3900,3900,0
|
|
20250317,155900,74745025,3900,3900,3900,3900,0
|
|
20250317,155800,74745025,3900,3900,3900,3900,0
|
|
20250317,155700,74745025,3900,3900,3900,3900,0
|
|
20250317,155600,74745025,3900,3900,3900,3900,0
|
|
20250317,155500,74745025,3900,3900,3900,3900,0
|
|
20250317,155400,74745025,3900,3900,3900,3900,0
|
|
20250317,155300,74745025,3900,3900,3900,3900,0
|
|
20250317,155200,74745025,3900,3900,3900,3900,0
|
|
20250317,155100,74745025,3900,3900,3900,3900,0
|
|
20250317,155000,74745025,3900,3900,3900,3900,0
|
|
20250317,154900,74745025,3900,3900,3900,3900,0
|
|
20250317,154800,74745025,3900,3900,3900,3900,0
|
|
20250317,154700,74745025,3900,3900,3900,3900,0
|
|
20250317,154600,74745025,3900,3900,3900,3900,0
|
|
20250317,154500,74745025,3900,3900,3900,3900,0
|
|
20250317,154400,74745025,3900,3900,3900,3900,0
|
|
20250317,154300,74745025,3900,3900,3900,3900,0
|
|
20250317,154200,74745025,3900,3900,3900,3900,0
|
|
20250317,154100,74745025,3900,3900,3900,3900,0
|
|
20250317,154000,74745025,3900,3900,3900,3900,0
|
|
20250317,153900,74745025,3900,3900,3900,3900,0
|
|
20250317,153800,74745025,3900,3900,3900,3900,0
|
|
20250317,153700,74745025,3900,3900,3900,3900,139
|
|
20250317,153600,74745025,3900,3900,3900,3900,0
|
|
20250317,153500,74745025,3900,3900,3900,3900,0
|
|
20250317,153400,74745025,3900,3900,3900,3900,0
|
|
20250317,153300,74745025,3900,3900,3900,3900,0
|
|
20250317,153200,74745025,3900,3900,3900,3900,0
|
|
20250317,153100,74745025,3900,3900,3900,3900,0
|
|
20250317,153000,74745025,3900,3900,3900,3900,139
|
|
20250317,152900,74202925,3905,3905,3905,3905,0
|
|
20250317,152800,74202925,3905,3905,3905,3905,0
|
|
20250317,152700,74202925,3905,3905,3905,3905,0
|
|
20250317,152600,74202925,3905,3905,3905,3905,0
|
|
20250317,152500,74202925,3905,3905,3905,3905,0
|
|
20250317,152400,74202925,3905,3905,3905,3905,0
|
|
20250317,152300,74202925,3905,3905,3905,3905,0
|
|
20250317,152200,74202925,3905,3905,3905,3905,0
|
|
20250317,152100,74202925,3905,3905,3905,3905,0
|
|
20250317,152000,74202925,3905,3905,3905,3905,0
|
|
20250317,151900,74202925,3905,3905,3905,3905,0
|
|
20250317,151800,74202925,3905,3905,3905,3905,383
|
|
20250317,151700,72707310,3915,3915,3915,3915,0
|
|
20250317,151600,72707310,3915,3915,3915,3915,0
|
|
20250317,151500,72707310,3915,3915,3915,3915,0
|
|
20250317,151400,72707310,3915,3915,3915,3915,0
|
|
20250317,151300,72707310,3915,3915,3915,3915,0
|
|
20250317,151200,72707310,3915,3915,3915,3915,0
|
|
20250317,151100,72707310,3915,3900,3915,3900,194
|
|
20250317,151000,71948090,3915,3915,3915,3915,0
|
|
20250317,150900,71948090,3915,3915,3915,3915,0
|
|
20250317,150800,71948090,3915,3910,3915,3900,301
|
|
20250317,150700,70771285,3915,3915,3915,3915,0
|
|
20250317,150600,70771285,3915,3915,3915,3915,0
|
|
20250317,150500,70771285,3915,3915,3915,3915,0
|
|
20250317,150400,70771285,3915,3915,3915,3915,0
|
|
20250317,150300,70771285,3915,3915,3915,3915,0
|
|
20250317,150200,70771285,3915,3915,3915,3915,0
|
|
20250317,150100,70771285,3915,3915,3915,3915,0
|
|
20250317,150000,70771285,3915,3915,3915,3915,0
|
|
20250317,145900,70771285,3915,3915,3915,3915,0
|
|
20250317,145800,70771285,3915,3915,3915,3915,0
|
|
20250317,145700,70771285,3915,3915,3915,3915,1
|
|
20250317,145600,70767370,3920,3905,3920,3905,120
|
|
20250317,145500,70297000,3895,3895,3895,3895,30
|
|
20250317,145400,70180150,3910,3910,3910,3910,0
|
|
20250317,145300,70180150,3910,3910,3910,3910,0
|
|
20250317,145200,70180150,3910,3910,3910,3910,0
|
|
20250317,145100,70180150,3910,3910,3910,3910,1
|
|
20250317,145000,70176240,3910,3910,3910,3910,328
|
|
20250317,144900,68893760,3910,3910,3910,3910,0
|
|
20250317,144800,68893760,3910,3910,3910,3910,0
|
|
20250317,144700,68893760,3910,3910,3910,3910,0
|
|
20250317,144600,68893760,3910,3910,3910,3910,0
|
|
20250317,144500,68893760,3910,3910,3910,3910,0
|
|
20250317,144400,68893760,3910,3910,3910,3910,0
|
|
20250317,144300,68893760,3910,3910,3910,3910,0
|
|
20250317,144200,68893760,3910,3910,3910,3910,0
|
|
20250317,144100,68893760,3910,3910,3910,3910,0
|
|
20250317,144000,68893760,3910,3910,3910,3910,0
|
|
20250317,143900,68893760,3910,3910,3910,3910,0
|
|
20250317,143800,68893760,3910,3910,3910,3910,0
|
|
20250317,143700,68893760,3910,3910,3910,3910,0
|
|
20250317,143600,68893760,3910,3910,3910,3910,0
|
|
20250317,143500,68893760,3910,3910,3910,3910,0
|
|
20250317,143400,68893760,3910,3910,3910,3910,135
|
|
20250317,143300,68365910,3905,3905,3905,3905,0
|
|
20250317,143200,68365910,3905,3905,3905,3905,0
|
|
20250317,143100,68365910,3905,3905,3905,3905,0
|
|
20250317,143000,68365910,3905,3905,3905,3905,0
|
|
20250317,142900,68365910,3905,3910,3910,3905,162
|
|
20250317,142800,67732895,3920,3920,3920,3920,0
|
|
20250317,142700,67732895,3920,3915,3920,3915,372
|
|
20250317,142600,66276510,3915,3915,3915,3915,0
|
|
20250317,142500,66276510,3915,3915,3915,3915,0
|
|
20250317,142400,66276510,3915,3915,3915,3915,0
|
|
20250317,142300,66276510,3915,3915,3915,3915,255
|
|
20250317,142200,65278185,3915,3915,3915,3915,61
|
|
20250317,142100,65039370,3910,3910,3910,3910,0
|
|
20250317,142000,65039370,3910,3910,3910,3910,0
|
|
20250317,141900,65039370,3910,3910,3910,3910,0
|
|
20250317,141800,65039370,3910,3910,3910,3910,0
|
|
20250317,141700,65039370,3910,3910,3910,3910,0
|
|
20250317,141600,65039370,3910,3910,3910,3910,5
|
|
20250317,141500,65019820,3910,3910,3910,3910,0
|
|
20250317,141400,65019820,3910,3910,3910,3910,271
|
|
20250317,141300,63960210,3910,3910,3910,3910,0
|
|
20250317,141200,63960210,3910,3910,3910,3910,0
|
|
20250317,141100,63960210,3910,3910,3910,3910,0
|
|
20250317,141000,63960210,3910,3895,3910,3895,10
|
|
20250317,140900,63921170,3895,3895,3895,3895,257
|
|
20250317,140800,62920155,3900,3900,3900,3900,0
|
|
20250317,140700,62920155,3900,3900,3900,3900,268
|
|
20250317,140600,61874955,3905,3905,3905,3905,0
|
|
20250317,140500,61874955,3905,3905,3905,3905,1
|
|
20250317,140400,61871050,3900,3900,3900,3900,499
|
|
20250317,140300,59924950,3900,3900,3900,3900,0
|
|
20250317,140200,59924950,3900,3900,3900,3900,115
|
|
20250317,140100,59476450,3895,3895,3895,3895,58
|
|
20250317,140000,59250540,3895,3895,3895,3895,1
|
|
20250317,135900,59246645,3885,3885,3885,3885,0
|
|
20250317,135800,59246645,3885,3885,3885,3885,0
|
|
20250317,135700,59246645,3885,3885,3885,3885,30
|
|
20250317,135600,59130095,3900,3900,3900,3900,1
|
|
20250317,135500,59126195,3895,3895,3895,3895,0
|
|
20250317,135400,59126195,3895,3895,3895,3895,0
|
|
20250317,135300,59126195,3895,3895,3895,3895,0
|
|
20250317,135200,59126195,3895,3895,3895,3895,62
|
|
20250317,135100,58884705,3895,3895,3895,3895,0
|
|
20250317,135000,58884705,3895,3895,3895,3895,0
|
|
20250317,134900,58884705,3895,3895,3895,3895,0
|
|
20250317,134800,58884705,3895,3895,3895,3895,0
|
|
20250317,134700,58884705,3895,3895,3895,3895,0
|
|
20250317,134600,58884705,3895,3895,3895,3895,0
|
|
20250317,134500,58884705,3895,3895,3895,3895,51
|
|
20250317,134400,58686060,3895,3895,3895,3895,0
|
|
20250317,134300,58686060,3895,3895,3895,3895,0
|
|
20250317,134200,58686060,3895,3895,3895,3895,0
|
|
20250317,134100,58686060,3895,3895,3895,3895,0
|
|
20250317,134000,58686060,3895,3895,3895,3895,0
|
|
20250317,133900,58686060,3895,3895,3895,3895,0
|
|
20250317,133800,58686060,3895,3895,3895,3895,0
|
|
20250317,133700,58686060,3895,3895,3895,3895,0
|
|
20250317,133600,58686060,3895,3895,3895,3895,0
|
|
20250317,133500,58686060,3895,3895,3895,3895,0
|
|
20250317,133400,58686060,3895,3895,3895,3895,159
|
|
20250317,133300,58066755,3900,3900,3900,3900,0
|
|
20250317,133200,58066755,3900,3900,3900,3900,10
|
|
20250317,133100,58027755,3900,3900,3900,3900,0
|
|
20250317,133000,58027755,3900,3900,3900,3900,0
|
|
20250317,132900,58027755,3900,3900,3900,3900,141
|
|
20250317,132800,57477855,3895,3895,3895,3895,0
|
|
20250317,132700,57477855,3895,3890,3895,3890,754
|
|
20250317,132600,54543270,3880,3880,3880,3880,0
|
|
20250317,132500,54543270,3880,3880,3880,3880,0
|
|
20250317,132400,54543270,3880,3880,3880,3880,0
|
|
20250317,132300,54543270,3880,3880,3880,3880,108
|
|
20250317,132200,54124230,3880,3880,3880,3880,0
|
|
20250317,132100,54124230,3880,3880,3880,3880,700
|
|
20250317,132000,51408230,3890,3890,3890,3890,0
|
|
20250317,131900,51408230,3890,3890,3890,3890,103
|
|
20250317,131800,51007560,3890,3890,3890,3890,0
|
|
20250317,131700,51007560,3890,3890,3890,3890,0
|
|
20250317,131600,51007560,3890,3890,3890,3890,0
|
|
20250317,131500,51007560,3890,3890,3890,3890,0
|
|
20250317,131400,51007560,3890,3890,3890,3890,0
|
|
20250317,131300,51007560,3890,3890,3890,3890,0
|
|
20250317,131200,51007560,3890,3890,3890,3890,0
|
|
20250317,131100,51007560,3890,3890,3890,3890,0
|
|
20250317,131000,51007560,3890,3890,3890,3890,0
|
|
20250317,130900,51007560,3890,3890,3890,3890,0
|
|
20250317,130800,51007560,3890,3890,3890,3890,0
|
|
20250317,130700,51007560,3890,3890,3890,3890,0
|
|
20250317,130600,51007560,3890,3890,3890,3890,0
|
|
20250317,130500,51007560,3890,3890,3890,3890,0
|
|
20250317,130400,51007560,3890,3890,3890,3890,0
|
|
20250317,130300,51007560,3890,3890,3890,3890,0
|
|
20250317,130200,51007560,3890,3890,3890,3890,0
|
|
20250317,130100,51007560,3890,3890,3890,3890,0
|
|
20250317,130000,51007560,3890,3890,3890,3890,0
|
|
20250317,125900,51007560,3890,3890,3890,3890,0
|
|
20250317,125800,51007560,3890,3880,3890,3880,59
|
|
20250317,125700,50778060,3890,3890,3890,3890,0
|
|
20250317,125600,50778060,3890,3890,3890,3890,0
|
|
20250317,125500,50778060,3890,3890,3890,3890,0
|
|
20250317,125400,50778060,3890,3890,3890,3890,0
|
|
20250317,125300,50778060,3890,3890,3890,3890,0
|
|
20250317,125200,50778060,3890,3890,3890,3890,0
|
|
20250317,125100,50778060,3890,3890,3890,3890,0
|
|
20250317,125000,50778060,3890,3890,3890,3890,0
|
|
20250317,124900,50778060,3890,3890,3890,3890,0
|
|
20250317,124800,50778060,3890,3890,3890,3890,0
|
|
20250317,124700,50778060,3890,3890,3890,3890,0
|
|
20250317,124600,50778060,3890,3890,3890,3890,1
|
|
20250317,124500,50774170,3880,3880,3880,3880,0
|
|
20250317,124400,50774170,3880,3880,3880,3880,0
|
|
20250317,124300,50774170,3880,3880,3880,3880,0
|
|
20250317,124200,50774170,3880,3880,3880,3880,0
|
|
20250317,124100,50774170,3880,3880,3880,3880,0
|
|
20250317,124000,50774170,3880,3880,3880,3880,0
|
|
20250317,123900,50774170,3880,3880,3880,3880,0
|
|
20250317,123800,50774170,3880,3880,3880,3880,0
|
|
20250317,123700,50774170,3880,3880,3880,3880,0
|
|
20250317,123600,50774170,3880,3880,3880,3880,0
|
|
20250317,123500,50774170,3880,3880,3880,3880,0
|
|
20250317,123400,50774170,3880,3880,3880,3880,0
|
|
20250317,123300,50774170,3880,3880,3880,3880,0
|
|
20250317,123200,50774170,3880,3880,3880,3880,0
|
|
20250317,123100,50774170,3880,3880,3880,3880,0
|
|
20250317,123000,50774170,3880,3880,3880,3880,0
|
|
20250317,122900,50774170,3880,3880,3880,3880,0
|
|
20250317,122800,50774170,3880,3880,3880,3880,0
|
|
20250317,122700,50774170,3880,3880,3880,3880,0
|
|
20250317,122600,50774170,3880,3880,3880,3880,0
|
|
20250317,122500,50774170,3880,3880,3880,3880,41
|
|
20250317,122400,50615090,3880,3880,3880,3880,0
|
|
20250317,122300,50615090,3880,3880,3880,3880,0
|
|
20250317,122200,50615090,3880,3880,3880,3880,1
|
|
20250317,122100,50611210,3885,3885,3885,3885,0
|
|
20250317,122000,50611210,3885,3885,3885,3885,203
|
|
20250317,121900,49822555,3880,3880,3880,3880,0
|
|
20250317,121800,49822555,3880,3880,3880,3880,0
|
|
20250317,121700,49822555,3880,3880,3880,3880,0
|
|
20250317,121600,49822555,3880,3880,3880,3880,1111
|
|
20250317,121500,45511875,3875,3875,3875,3875,0
|
|
20250317,121400,45511875,3875,3870,3875,3870,101
|
|
20250317,121300,45120920,3865,3865,3865,3865,540
|
|
20250317,121200,43033820,3865,3865,3865,3865,52
|
|
20250317,121100,42832840,3865,3865,3865,3865,0
|
|
20250317,121000,42832840,3865,3870,3870,3865,635
|
|
20250317,120900,40376580,3875,3875,3875,3875,0
|
|
20250317,120800,40376580,3875,3875,3875,3875,0
|
|
20250317,120700,40376580,3875,3875,3875,3875,0
|
|
20250317,120600,40376580,3875,3875,3875,3875,1
|
|
20250317,120500,40372705,3875,3875,3875,3875,0
|
|
20250317,120400,40372705,3875,3875,3875,3875,0
|
|
20250317,120300,40372705,3875,3875,3875,3875,0
|
|
20250317,120200,40372705,3875,3875,3875,3875,0
|
|
20250317,120100,40372705,3875,3875,3875,3875,0
|
|
20250317,120000,40372705,3875,3875,3875,3875,0
|
|
20250317,115900,40372705,3875,3875,3875,3875,0
|
|
20250317,115800,40372705,3875,3875,3875,3875,0
|
|
20250317,115700,40372705,3875,3875,3875,3875,0
|
|
20250317,115600,40372705,3875,3875,3875,3875,0
|
|
20250317,115500,40372705,3875,3875,3875,3875,0
|
|
20250317,115400,40372705,3875,3875,3875,3875,0
|
|
20250317,115300,40372705,3875,3875,3875,3875,0
|
|
20250317,115200,40372705,3875,3875,3875,3875,0
|
|
20250317,115100,40372705,3875,3875,3875,3875,2
|
|
20250317,115000,40364955,3875,3875,3875,3875,0
|
|
20250317,114900,40364955,3875,3875,3875,3875,0
|
|
20250317,114800,40364955,3875,3875,3875,3875,40
|
|
20250317,114700,40209955,3875,3875,3875,3875,10
|
|
20250317,114600,40171205,3875,3875,3875,3875,0
|
|
20250317,114500,40171205,3875,3875,3875,3875,0
|
|
20250317,114400,40171205,3875,3875,3875,3875,0
|
|
20250317,114300,40171205,3875,3875,3875,3875,0
|
|
20250317,114200,40171205,3875,3875,3875,3875,0
|
|
20250317,114100,40171205,3875,3875,3875,3875,0
|
|
20250317,114000,40171205,3875,3875,3875,3875,0
|
|
20250317,113900,40171205,3875,3875,3875,3875,200
|
|
20250317,113800,39396205,3875,3875,3875,3875,0
|
|
20250317,113700,39396205,3875,3875,3875,3875,0
|
|
20250317,113600,39396205,3875,3875,3875,3875,129
|
|
20250317,113500,38896330,3875,3875,3875,3875,0
|
|
20250317,113400,38896330,3875,3875,3875,3875,0
|
|
20250317,113300,38896330,3875,3875,3875,3875,0
|
|
20250317,113200,38896330,3875,3875,3875,3875,1
|
|
20250317,113100,38892455,3865,3865,3865,3865,0
|
|
20250317,113000,38892455,3865,3865,3865,3865,0
|
|
20250317,112900,38892455,3865,3865,3865,3865,0
|
|
20250317,112800,38892455,3865,3865,3865,3865,1
|
|
20250317,112700,38888590,3870,3870,3870,3870,0
|
|
20250317,112600,38888590,3870,3870,3870,3870,0
|
|
20250317,112500,38888590,3870,3870,3870,3870,6
|
|
20250317,112400,38865370,3870,3880,3880,3870,4
|
|
20250317,112300,38849860,3880,3880,3880,3880,0
|
|
20250317,112200,38849860,3880,3880,3880,3880,0
|
|
20250317,112100,38849860,3880,3880,3880,3880,0
|
|
20250317,112000,38849860,3880,3880,3880,3880,0
|
|
20250317,111900,38849860,3880,3880,3880,3880,0
|
|
20250317,111800,38849860,3880,3880,3880,3880,0
|
|
20250317,111700,38849860,3880,3880,3880,3880,0
|
|
20250317,111600,38849860,3880,3870,3880,3870,1300
|
|
20250317,111500,33815860,3885,3885,3885,3885,0
|
|
20250317,111400,33815860,3885,3885,3885,3885,0
|
|
20250317,111300,33815860,3885,3885,3885,3885,0
|
|
20250317,111200,33815860,3885,3885,3885,3885,0
|
|
20250317,111100,33815860,3885,3885,3885,3885,0
|
|
20250317,111000,33815860,3885,3885,3885,3885,0
|
|
20250317,110900,33815860,3885,3885,3885,3885,0
|
|
20250317,110800,33815860,3885,3885,3885,3885,0
|
|
20250317,110700,33815860,3885,3885,3885,3885,0
|
|
20250317,110600,33815860,3885,3885,3885,3885,0
|
|
20250317,110500,33815860,3885,3885,3885,3885,0
|
|
20250317,110400,33815860,3885,3885,3885,3885,200
|
|
20250317,110300,33038860,3890,3890,3890,3890,0
|
|
20250317,110200,33038860,3890,3890,3890,3890,0
|
|
20250317,110100,33038860,3890,3890,3890,3890,0
|
|
20250317,110000,33038860,3890,3890,3890,3890,0
|
|
20250317,105900,33038860,3890,3890,3890,3890,0
|
|
20250317,105800,33038860,3890,3890,3890,3890,0
|
|
20250317,105700,33038860,3890,3890,3890,3890,2
|
|
20250317,105600,33031080,3875,3875,3875,3875,0
|
|
20250317,105500,33031080,3875,3875,3875,3875,0
|
|
20250317,105400,33031080,3875,3875,3875,3875,0
|
|
20250317,105300,33031080,3875,3875,3875,3875,0
|
|
20250317,105200,33031080,3875,3875,3875,3875,0
|
|
20250317,105100,33031080,3875,3875,3875,3875,0
|
|
20250317,105000,33031080,3875,3875,3875,3875,0
|
|
20250317,104900,33031080,3875,3885,3885,3875,818
|
|
20250317,104800,29858240,3890,3890,3890,3890,0
|
|
20250317,104700,29858240,3890,3890,3890,3890,0
|
|
20250317,104600,29858240,3890,3890,3890,3890,0
|
|
20250317,104500,29858240,3890,3890,3890,3890,0
|
|
20250317,104400,29858240,3890,3890,3890,3890,0
|
|
20250317,104300,29858240,3890,3890,3890,3890,0
|
|
20250317,104200,29858240,3890,3890,3890,3890,0
|
|
20250317,104100,29858240,3890,3890,3890,3890,0
|
|
20250317,104000,29858240,3890,3890,3890,3890,0
|
|
20250317,103900,29858240,3890,3890,3890,3890,0
|
|
20250317,103800,29858240,3890,3890,3890,3890,0
|
|
20250317,103700,29858240,3890,3890,3890,3890,0
|
|
20250317,103600,29858240,3890,3890,3890,3890,0
|
|
20250317,103500,29858240,3890,3890,3890,3890,0
|
|
20250317,103400,29858240,3890,3890,3890,3890,1
|
|
20250317,103300,29854350,3875,3875,3875,3875,15
|
|
20250317,103200,29796225,3875,3875,3875,3875,0
|
|
20250317,103100,29796225,3875,3875,3875,3875,0
|
|
20250317,103000,29796225,3875,3875,3875,3875,26
|
|
20250317,102900,29695475,3875,3875,3875,3875,364
|
|
20250317,102800,28284975,3880,3890,3890,3880,352
|
|
20250317,102700,26919205,3895,3895,3895,3895,0
|
|
20250317,102600,26919205,3895,3895,3895,3895,0
|
|
20250317,102500,26919205,3895,3895,3895,3895,33
|
|
20250317,102400,26790670,3895,3895,3895,3895,0
|
|
20250317,102300,26790670,3895,3895,3895,3895,0
|
|
20250317,102200,26790670,3895,3895,3895,3895,0
|
|
20250317,102100,26790670,3895,3895,3895,3895,0
|
|
20250317,102000,26790670,3895,3895,3895,3895,0
|
|
20250317,101900,26790670,3895,3895,3895,3895,0
|
|
20250317,101800,26790670,3895,3895,3895,3895,300
|
|
20250317,101700,25622170,3895,3895,3895,3895,0
|
|
20250317,101600,25622170,3895,3895,3895,3895,45
|
|
20250317,101500,25446895,3890,3890,3890,3890,0
|
|
20250317,101400,25446895,3890,3890,3890,3890,0
|
|
20250317,101300,25446895,3890,3890,3890,3890,0
|
|
20250317,101200,25446895,3890,3890,3890,3890,0
|
|
20250317,101100,25446895,3890,3890,3890,3890,189
|
|
20250317,101000,24711685,3875,3875,3875,3875,0
|
|
20250317,100900,24711685,3875,3875,3875,3875,0
|
|
20250317,100800,24711685,3875,3875,3875,3875,100
|
|
20250317,100700,24324185,3880,3880,3880,3880,0
|
|
20250317,100600,24324185,3880,3880,3880,3880,0
|
|
20250317,100500,24324185,3880,3880,3880,3880,2
|
|
20250317,100400,24316425,3880,3895,3895,3880,1129
|
|
20250317,100300,19924590,3905,3905,3905,3905,0
|
|
20250317,100200,19924590,3905,3905,3905,3905,21
|
|
20250317,100100,19842585,3890,3905,3905,3890,370
|
|
20250317,100000,18397780,3895,3895,3895,3895,0
|
|
20250317,095900,18397780,3895,3895,3895,3895,1
|
|
20250317,095800,18393885,3895,3895,3895,3895,0
|
|
20250317,095700,18393885,3895,3895,3895,3895,0
|
|
20250317,095600,18393885,3895,3895,3895,3895,0
|
|
20250317,095500,18393885,3895,3895,3895,3895,371
|
|
20250317,095400,16948840,3895,3905,3905,3895,182
|
|
20250317,095300,16238170,3905,3905,3905,3905,0
|
|
20250317,095200,16238170,3905,3905,3905,3905,0
|
|
20250317,095100,16238170,3905,3905,3905,3905,2
|
|
20250317,095000,16230360,3905,3905,3905,3905,0
|
|
20250317,094900,16230360,3905,3905,3905,3905,0
|
|
20250317,094800,16230360,3905,3905,3905,3905,0
|
|
20250317,094700,16230360,3905,3905,3905,3905,0
|
|
20250317,094600,16230360,3905,3905,3905,3905,0
|
|
20250317,094500,16230360,3905,3905,3905,3905,0
|
|
20250317,094400,16230360,3905,3905,3905,3905,0
|
|
20250317,094300,16230360,3905,3905,3905,3905,0
|
|
20250317,094200,16230360,3905,3905,3905,3905,0
|
|
20250317,094100,16230360,3905,3905,3905,3905,0
|
|
20250317,094000,16230360,3905,3905,3905,3905,0
|
|
20250317,093900,16230360,3905,3905,3905,3905,0
|
|
20250317,093800,16230360,3905,3905,3905,3905,0
|
|
20250317,093700,16230360,3905,3905,3905,3905,0
|
|
20250317,093600,16230360,3905,3905,3905,3905,0
|
|
20250317,093500,16230360,3905,3905,3905,3905,10
|
|
20250317,093400,16191310,3900,3900,3900,3900,256
|
|
20250317,093300,15192910,3900,3900,3900,3900,0
|
|
20250317,093200,15192910,3900,3900,3900,3900,0
|
|
20250317,093100,15192910,3900,3900,3900,3900,0
|
|
20250317,093000,15192910,3900,3900,3900,3900,2
|
|
20250317,092900,15185110,3900,3880,3905,3875,538
|
|
20250317,092800,13097665,3905,3905,3905,3905,0
|
|
20250317,092700,13097665,3905,3905,3905,3905,0
|
|
20250317,092600,13097665,3905,3905,3905,3905,1
|
|
20250317,092500,13093760,3905,3905,3905,3905,0
|
|
20250317,092400,13093760,3905,3905,3905,3905,0
|
|
20250317,092300,13093760,3905,3890,3905,3885,520
|
|
20250317,092200,11073530,3905,3905,3905,3905,0
|
|
20250317,092100,11073530,3905,3905,3905,3905,0
|
|
20250317,092000,11073530,3905,3905,3905,3905,0
|
|
20250317,091900,11073530,3905,3905,3905,3905,0
|
|
20250317,091800,11073530,3905,3905,3905,3905,0
|
|
20250317,091700,11073530,3905,3905,3905,3905,0
|
|
20250317,091600,11073530,3905,3890,3905,3870,1666
|
|
20250317,091500,4597185,3920,3920,3920,3920,0
|
|
20250317,091400,4597185,3920,3915,3920,3915,59
|
|
20250317,091300,4365950,3890,3890,3890,3890,0
|
|
20250317,091200,4365950,3890,3900,3900,3890,546
|
|
20250317,091100,2239230,3915,3915,3915,3915,0
|
|
20250317,091000,2239230,3915,3915,3915,3915,0
|
|
20250317,090900,2239230,3915,3915,3915,3915,0
|
|
20250317,090800,2239230,3915,3910,3915,3910,11
|
|
20250317,090700,2196210,3880,3880,3880,3880,0
|
|
20250317,090600,2196210,3880,3880,3880,3880,341
|
|
20250317,090500,873130,3885,3885,3885,3885,0
|
|
20250317,090400,873130,3885,3895,3895,3885,36
|
|
20250317,090300,733040,3920,3920,3920,3920,0
|
|
20250317,090200,733040,3920,3920,3920,3920,0
|
|
20250317,090100,733040,3920,3920,3920,3920,58
|
|
20250317,090000,505680,3920,3920,3920,3920,129
|