580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,183700,148181905,3970,3970,3970,3970,1308
|
|
20250319,183600,148181905,3970,3970,3970,3970,0
|
|
20250319,183500,148181905,3970,3970,3970,3970,0
|
|
20250319,183400,148181905,3970,3970,3970,3970,0
|
|
20250319,183300,148181905,3970,3970,3970,3970,0
|
|
20250319,183200,148181905,3970,3970,3970,3970,0
|
|
20250319,183100,148181905,3970,3970,3970,3970,0
|
|
20250319,183000,148181905,3970,3970,3970,3970,0
|
|
20250319,182900,148181905,3970,3970,3970,3970,0
|
|
20250319,182800,148181905,3970,3970,3970,3970,0
|
|
20250319,182700,148181905,3970,3970,3970,3970,0
|
|
20250319,182600,148181905,3970,3970,3970,3970,0
|
|
20250319,182500,148181905,3970,3970,3970,3970,0
|
|
20250319,182400,148181905,3970,3970,3970,3970,0
|
|
20250319,182300,148181905,3970,3970,3970,3970,0
|
|
20250319,182200,148181905,3970,3970,3970,3970,0
|
|
20250319,182100,148181905,3970,3970,3970,3970,0
|
|
20250319,182000,148181905,3970,3970,3970,3970,0
|
|
20250319,181900,148181905,3970,3970,3970,3970,0
|
|
20250319,181800,148181905,3970,3970,3970,3970,0
|
|
20250319,181700,148181905,3970,3970,3970,3970,0
|
|
20250319,181600,148181905,3970,3970,3970,3970,0
|
|
20250319,181500,148181905,3970,3970,3970,3970,0
|
|
20250319,181400,148181905,3970,3970,3970,3970,0
|
|
20250319,181300,148181905,3970,3970,3970,3970,0
|
|
20250319,181200,148181905,3970,3970,3970,3970,0
|
|
20250319,181100,148181905,3970,3970,3970,3970,0
|
|
20250319,181000,148181905,3970,3970,3970,3970,0
|
|
20250319,180900,148181905,3970,3970,3970,3970,0
|
|
20250319,180800,148181905,3970,3970,3970,3970,0
|
|
20250319,180700,148181905,3970,3970,3970,3970,1308
|
|
20250319,180600,148181905,3970,3970,3970,3970,0
|
|
20250319,180500,148181905,3970,3970,3970,3970,0
|
|
20250319,180400,148181905,3970,3970,3970,3970,0
|
|
20250319,180300,148181905,3970,3970,3970,3970,0
|
|
20250319,180200,148181905,3970,3970,3970,3970,0
|
|
20250319,180100,148181905,3970,3970,3970,3970,0
|
|
20250319,180000,148181905,3970,3970,3970,3970,0
|
|
20250319,175900,148181905,3970,3970,3970,3970,0
|
|
20250319,175800,148181905,3970,3970,3970,3970,0
|
|
20250319,175700,148181905,3970,3970,3970,3970,0
|
|
20250319,175600,148181905,3970,3970,3970,3970,0
|
|
20250319,175500,148181905,3970,3970,3970,3970,0
|
|
20250319,175400,148181905,3970,3970,3970,3970,0
|
|
20250319,175300,148181905,3970,3970,3970,3970,0
|
|
20250319,175200,148181905,3970,3970,3970,3970,0
|
|
20250319,175100,148181905,3970,3970,3970,3970,0
|
|
20250319,175000,148181905,3970,3970,3970,3970,0
|
|
20250319,174900,148181905,3970,3970,3970,3970,0
|
|
20250319,174800,148181905,3970,3970,3970,3970,0
|
|
20250319,174700,148181905,3970,3970,3970,3970,0
|
|
20250319,174600,148181905,3970,3970,3970,3970,0
|
|
20250319,174500,148181905,3970,3970,3970,3970,0
|
|
20250319,174400,148181905,3970,3970,3970,3970,0
|
|
20250319,174300,148181905,3970,3970,3970,3970,0
|
|
20250319,174200,148181905,3970,3970,3970,3970,0
|
|
20250319,174100,148181905,3970,3970,3970,3970,0
|
|
20250319,174000,148181905,3970,3970,3970,3970,0
|
|
20250319,173900,148181905,3970,3970,3970,3970,0
|
|
20250319,173800,148181905,3970,3970,3970,3970,0
|
|
20250319,173700,148181905,3970,3970,3970,3970,1308
|
|
20250319,173600,148181905,3970,3970,3970,3970,0
|
|
20250319,173500,148181905,3970,3970,3970,3970,0
|
|
20250319,173400,148181905,3970,3970,3970,3970,0
|
|
20250319,173300,148181905,3970,3970,3970,3970,0
|
|
20250319,173200,148181905,3970,3970,3970,3970,0
|
|
20250319,173100,148181905,3970,3970,3970,3970,0
|
|
20250319,173000,148181905,3970,3970,3970,3970,0
|
|
20250319,172900,148181905,3970,3970,3970,3970,0
|
|
20250319,172800,148181905,3970,3970,3970,3970,0
|
|
20250319,172700,148181905,3970,3970,3970,3970,0
|
|
20250319,172600,148181905,3970,3970,3970,3970,0
|
|
20250319,172500,148181905,3970,3970,3970,3970,0
|
|
20250319,172400,148181905,3970,3970,3970,3970,0
|
|
20250319,172300,148181905,3970,3970,3970,3970,0
|
|
20250319,172200,148181905,3970,3970,3970,3970,0
|
|
20250319,172100,148181905,3970,3970,3970,3970,0
|
|
20250319,172000,148181905,3970,3970,3970,3970,0
|
|
20250319,171900,148181905,3970,3970,3970,3970,0
|
|
20250319,171800,148181905,3970,3970,3970,3970,0
|
|
20250319,171700,148181905,3970,3970,3970,3970,0
|
|
20250319,171600,148181905,3970,3970,3970,3970,0
|
|
20250319,171500,148181905,3970,3970,3970,3970,0
|
|
20250319,171400,148181905,3970,3970,3970,3970,0
|
|
20250319,171300,148181905,3970,3970,3970,3970,0
|
|
20250319,171200,148181905,3970,3970,3970,3970,0
|
|
20250319,171100,148181905,3970,3970,3970,3970,0
|
|
20250319,171000,148181905,3970,3970,3970,3970,0
|
|
20250319,170900,148181905,3970,3970,3970,3970,0
|
|
20250319,170800,148181905,3970,3970,3970,3970,0
|
|
20250319,170700,148181905,3970,3970,3970,3970,1308
|
|
20250319,170600,148181905,3970,3970,3970,3970,0
|
|
20250319,170500,148181905,3970,3970,3970,3970,0
|
|
20250319,170400,148181905,3970,3970,3970,3970,0
|
|
20250319,170300,148181905,3970,3970,3970,3970,0
|
|
20250319,170200,148181905,3970,3970,3970,3970,0
|
|
20250319,170100,148181905,3970,3970,3970,3970,0
|
|
20250319,170000,148181905,3970,3970,3970,3970,0
|
|
20250319,165900,148181905,3970,3970,3970,3970,0
|
|
20250319,165800,148181905,3970,3970,3970,3970,0
|
|
20250319,165700,148181905,3970,3970,3970,3970,0
|
|
20250319,165600,148181905,3970,3970,3970,3970,0
|
|
20250319,165500,148181905,3970,3970,3970,3970,0
|
|
20250319,165400,148181905,3970,3970,3970,3970,0
|
|
20250319,165300,148181905,3970,3970,3970,3970,0
|
|
20250319,165200,148181905,3970,3970,3970,3970,0
|
|
20250319,165100,148181905,3970,3970,3970,3970,0
|
|
20250319,165000,148181905,3970,3970,3970,3970,0
|
|
20250319,164900,148181905,3970,3970,3970,3970,0
|
|
20250319,164800,148181905,3970,3970,3970,3970,0
|
|
20250319,164700,148181905,3970,3970,3970,3970,0
|
|
20250319,164600,148181905,3970,3970,3970,3970,0
|
|
20250319,164500,148181905,3970,3970,3970,3970,0
|
|
20250319,164400,148181905,3970,3970,3970,3970,0
|
|
20250319,164300,148181905,3970,3970,3970,3970,0
|
|
20250319,164200,148181905,3970,3970,3970,3970,0
|
|
20250319,164100,148181905,3970,3970,3970,3970,0
|
|
20250319,164000,148181905,3970,3970,3970,3970,0
|
|
20250319,163900,148181905,3970,3970,3970,3970,0
|
|
20250319,163800,148181905,3970,3970,3970,3970,0
|
|
20250319,163700,148181905,3970,3970,3970,3970,1308
|
|
20250319,163600,148181905,3970,3970,3970,3970,0
|
|
20250319,163500,148181905,3970,3970,3970,3970,0
|
|
20250319,163400,148181905,3970,3970,3970,3970,0
|
|
20250319,163300,148181905,3970,3970,3970,3970,0
|
|
20250319,163200,148181905,3970,3970,3970,3970,0
|
|
20250319,163100,148181905,3970,3970,3970,3970,0
|
|
20250319,163000,148181905,3970,3970,3970,3970,0
|
|
20250319,162900,148181905,3970,3970,3970,3970,0
|
|
20250319,162800,148181905,3970,3970,3970,3970,0
|
|
20250319,162700,148181905,3970,3970,3970,3970,0
|
|
20250319,162600,148181905,3970,3970,3970,3970,0
|
|
20250319,162500,148181905,3970,3970,3970,3970,0
|
|
20250319,162400,148181905,3970,3970,3970,3970,0
|
|
20250319,162300,148181905,3970,3970,3970,3970,0
|
|
20250319,162200,148181905,3970,3970,3970,3970,0
|
|
20250319,162100,148181905,3970,3970,3970,3970,0
|
|
20250319,162000,148181905,3970,3970,3970,3970,0
|
|
20250319,161900,148181905,3970,3970,3970,3970,0
|
|
20250319,161800,148181905,3970,3970,3970,3970,0
|
|
20250319,161700,148181905,3970,3970,3970,3970,0
|
|
20250319,161600,148181905,3970,3970,3970,3970,0
|
|
20250319,161500,148181905,3970,3970,3970,3970,0
|
|
20250319,161400,148181905,3970,3970,3970,3970,0
|
|
20250319,161300,148181905,3970,3970,3970,3970,0
|
|
20250319,161200,148181905,3970,3970,3970,3970,0
|
|
20250319,161100,148181905,3970,3970,3970,3970,0
|
|
20250319,161000,148181905,3970,3970,3970,3970,0
|
|
20250319,160900,148181905,3970,3970,3970,3970,0
|
|
20250319,160800,148181905,3970,3970,3970,3970,0
|
|
20250319,160700,148181905,3970,3970,3970,3970,1308
|
|
20250319,160600,148181905,3970,3970,3970,3970,0
|
|
20250319,160500,148181905,3970,3970,3970,3970,0
|
|
20250319,160400,148181905,3970,3970,3970,3970,0
|
|
20250319,160300,148181905,3970,3970,3970,3970,0
|
|
20250319,160200,148181905,3970,3970,3970,3970,0
|
|
20250319,160100,148181905,3970,3970,3970,3970,0
|
|
20250319,160000,148181905,3970,3970,3970,3970,0
|
|
20250319,155900,148181905,3970,3970,3970,3970,0
|
|
20250319,155800,148181905,3970,3970,3970,3970,0
|
|
20250319,155700,148181905,3970,3970,3970,3970,0
|
|
20250319,155600,148181905,3970,3970,3970,3970,0
|
|
20250319,155500,148181905,3970,3970,3970,3970,0
|
|
20250319,155400,148181905,3970,3970,3970,3970,0
|
|
20250319,155300,148181905,3970,3970,3970,3970,0
|
|
20250319,155200,148181905,3970,3970,3970,3970,0
|
|
20250319,155100,148181905,3970,3970,3970,3970,0
|
|
20250319,155000,148181905,3970,3970,3970,3970,0
|
|
20250319,154900,148181905,3970,3970,3970,3970,0
|
|
20250319,154800,148181905,3970,3970,3970,3970,0
|
|
20250319,154700,148181905,3970,3970,3970,3970,0
|
|
20250319,154600,148181905,3970,3970,3970,3970,0
|
|
20250319,154500,148181905,3970,3970,3970,3970,0
|
|
20250319,154400,148181905,3970,3970,3970,3970,0
|
|
20250319,154300,148181905,3970,3970,3970,3970,0
|
|
20250319,154200,148181905,3970,3970,3970,3970,0
|
|
20250319,154100,148181905,3970,3970,3970,3970,0
|
|
20250319,154000,148181905,3970,3970,3970,3970,0
|
|
20250319,153900,148181905,3970,3970,3970,3970,0
|
|
20250319,153800,148181905,3970,3970,3970,3970,0
|
|
20250319,153700,148181905,3970,3970,3970,3970,1308
|
|
20250319,153600,148181905,3970,3970,3970,3970,0
|
|
20250319,153500,148181905,3970,3970,3970,3970,0
|
|
20250319,153400,148181905,3970,3970,3970,3970,0
|
|
20250319,153300,148181905,3970,3970,3970,3970,0
|
|
20250319,153200,148181905,3970,3970,3970,3970,0
|
|
20250319,153100,148181905,3970,3970,3970,3970,0
|
|
20250319,153000,148181905,3970,3970,3970,3970,1308
|
|
20250319,152900,142989145,3955,3955,3955,3955,0
|
|
20250319,152800,142989145,3955,3955,3955,3955,0
|
|
20250319,152700,142989145,3955,3955,3955,3955,0
|
|
20250319,152600,142989145,3955,3955,3955,3955,0
|
|
20250319,152500,142989145,3955,3955,3955,3955,0
|
|
20250319,152400,142989145,3955,3955,3955,3955,0
|
|
20250319,152300,142989145,3955,3955,3955,3955,0
|
|
20250319,152200,142989145,3955,3955,3955,3955,0
|
|
20250319,152100,142989145,3955,3955,3955,3955,0
|
|
20250319,152000,142989145,3955,3955,3955,3955,0
|
|
20250319,151900,142989145,3955,3955,3955,3955,2
|
|
20250319,151800,142981235,3940,3940,3940,3940,0
|
|
20250319,151700,142981235,3940,3950,3985,3940,1665
|
|
20250319,151600,136397550,3945,3945,3970,3930,1937
|
|
20250319,151500,128760840,3945,3935,3955,3930,528
|
|
20250319,151400,126685715,3965,3940,3965,3940,9
|
|
20250319,151300,126650230,3970,3970,3970,3970,0
|
|
20250319,151200,126650230,3970,3960,3985,3945,67
|
|
20250319,151100,126385260,3990,3965,3990,3940,1264
|
|
20250319,151000,121379695,3970,3905,4000,3905,3435
|
|
20250319,150900,107812625,3905,3905,3905,3895,21
|
|
20250319,150800,107730755,3905,3905,3905,3905,0
|
|
20250319,150700,107730755,3905,3910,3910,3905,528
|
|
20250319,150600,105666315,3935,3920,3935,3915,335
|
|
20250319,150500,104353145,3955,3955,3955,3955,0
|
|
20250319,150400,104353145,3955,3905,3955,3905,1138
|
|
20250319,150300,99890610,3925,3925,3925,3925,0
|
|
20250319,150200,99890610,3925,3925,3925,3925,1
|
|
20250319,150100,99886685,3915,3915,3915,3915,0
|
|
20250319,150000,99886685,3915,3915,3915,3910,624
|
|
20250319,145900,97446325,3915,3915,3915,3915,528
|
|
20250319,145800,95379205,3940,3940,3940,3920,533
|
|
20250319,145700,93289805,3920,3920,3920,3920,0
|
|
20250319,145600,93289805,3920,3925,3925,3920,570
|
|
20250319,145500,91054600,3955,3885,3955,3885,3200
|
|
20250319,145400,78503765,3885,3885,3885,3885,0
|
|
20250319,145300,78503765,3885,3885,3885,3885,0
|
|
20250319,145200,78503765,3885,3885,3885,3885,0
|
|
20250319,145100,78503765,3885,3885,3885,3885,0
|
|
20250319,145000,78503765,3885,3885,3885,3885,200
|
|
20250319,144900,77726765,3885,3885,3885,3885,0
|
|
20250319,144800,77726765,3885,3885,3885,3885,0
|
|
20250319,144700,77726765,3885,3885,3885,3885,0
|
|
20250319,144600,77726765,3885,3885,3885,3885,0
|
|
20250319,144500,77726765,3885,3885,3885,3885,0
|
|
20250319,144400,77726765,3885,3885,3885,3885,26
|
|
20250319,144300,77625755,3885,3885,3885,3885,0
|
|
20250319,144200,77625755,3885,3885,3885,3885,0
|
|
20250319,144100,77625755,3885,3885,3885,3885,0
|
|
20250319,144000,77625755,3885,3885,3885,3885,0
|
|
20250319,143900,77625755,3885,3885,3885,3885,0
|
|
20250319,143800,77625755,3885,3885,3885,3885,0
|
|
20250319,143700,77625755,3885,3885,3885,3885,0
|
|
20250319,143600,77625755,3885,3885,3885,3885,0
|
|
20250319,143500,77625755,3885,3885,3885,3885,0
|
|
20250319,143400,77625755,3885,3885,3885,3885,0
|
|
20250319,143300,77625755,3885,3885,3885,3885,0
|
|
20250319,143200,77625755,3885,3885,3885,3885,0
|
|
20250319,143100,77625755,3885,3885,3885,3885,2
|
|
20250319,143000,77617985,3885,3885,3885,3885,0
|
|
20250319,142900,77617985,3885,3885,3885,3885,1
|
|
20250319,142800,77614100,3880,3880,3880,3880,0
|
|
20250319,142700,77614100,3880,3880,3880,3880,0
|
|
20250319,142600,77614100,3880,3880,3880,3880,0
|
|
20250319,142500,77614100,3880,3880,3880,3880,0
|
|
20250319,142400,77614100,3880,3880,3880,3880,5
|
|
20250319,142300,77594700,3885,3885,3885,3885,0
|
|
20250319,142200,77594700,3885,3885,3885,3885,0
|
|
20250319,142100,77594700,3885,3885,3885,3885,0
|
|
20250319,142000,77594700,3885,3885,3885,3885,14
|
|
20250319,141900,77540310,3885,3885,3885,3885,0
|
|
20250319,141800,77540310,3885,3885,3885,3885,0
|
|
20250319,141700,77540310,3885,3885,3885,3885,0
|
|
20250319,141600,77540310,3885,3885,3885,3885,0
|
|
20250319,141500,77540310,3885,3885,3885,3885,1
|
|
20250319,141400,77536425,3885,3885,3885,3885,0
|
|
20250319,141300,77536425,3885,3885,3885,3885,0
|
|
20250319,141200,77536425,3885,3885,3885,3885,0
|
|
20250319,141100,77536425,3885,3885,3885,3885,0
|
|
20250319,141000,77536425,3885,3885,3885,3885,0
|
|
20250319,140900,77536425,3885,3885,3885,3885,0
|
|
20250319,140800,77536425,3885,3885,3885,3885,0
|
|
20250319,140700,77536425,3885,3885,3885,3885,0
|
|
20250319,140600,77536425,3885,3885,3885,3885,0
|
|
20250319,140500,77536425,3885,3885,3885,3885,0
|
|
20250319,140400,77536425,3885,3885,3885,3885,0
|
|
20250319,140300,77536425,3885,3885,3885,3885,0
|
|
20250319,140200,77536425,3885,3885,3885,3885,1
|
|
20250319,140100,77532540,3885,3885,3885,3885,0
|
|
20250319,140000,77532540,3885,3885,3885,3885,0
|
|
20250319,135900,77532540,3885,3885,3885,3885,0
|
|
20250319,135800,77532540,3885,3885,3885,3885,1
|
|
20250319,135700,77528655,3875,3875,3875,3875,0
|
|
20250319,135600,77528655,3875,3875,3875,3875,1337
|
|
20250319,135500,72347780,3875,3875,3875,3875,0
|
|
20250319,135400,72347780,3875,3875,3875,3875,10
|
|
20250319,135300,72309030,3880,3880,3880,3880,0
|
|
20250319,135200,72309030,3880,3890,3890,3880,902
|
|
20250319,135100,68808850,3890,3890,3890,3890,0
|
|
20250319,135000,68808850,3890,3890,3890,3890,0
|
|
20250319,134900,68808850,3890,3890,3890,3890,0
|
|
20250319,134800,68808850,3890,3890,3890,3890,0
|
|
20250319,134700,68808850,3890,3890,3890,3890,300
|
|
20250319,134600,67641850,3890,3890,3890,3890,0
|
|
20250319,134500,67641850,3890,3890,3890,3890,0
|
|
20250319,134400,67641850,3890,3890,3890,3890,0
|
|
20250319,134300,67641850,3890,3890,3890,3890,0
|
|
20250319,134200,67641850,3890,3890,3890,3890,1
|
|
20250319,134100,67637960,3905,3905,3905,3905,0
|
|
20250319,134000,67637960,3905,3905,3905,3905,0
|
|
20250319,133900,67637960,3905,3905,3905,3905,0
|
|
20250319,133800,67637960,3905,3905,3905,3905,0
|
|
20250319,133700,67637960,3905,3905,3905,3905,0
|
|
20250319,133600,67637960,3905,3905,3905,3905,0
|
|
20250319,133500,67637960,3905,3905,3905,3905,0
|
|
20250319,133400,67637960,3905,3905,3905,3905,0
|
|
20250319,133300,67637960,3905,3905,3905,3905,0
|
|
20250319,133200,67637960,3905,3905,3905,3905,0
|
|
20250319,133100,67637960,3905,3905,3905,3905,0
|
|
20250319,133000,67637960,3905,3905,3905,3905,0
|
|
20250319,132900,67637960,3905,3905,3905,3905,0
|
|
20250319,132800,67637960,3905,3905,3905,3905,0
|
|
20250319,132700,67637960,3905,3905,3905,3905,0
|
|
20250319,132600,67637960,3905,3885,3905,3885,174
|
|
20250319,132500,66961950,3880,3890,3890,3880,879
|
|
20250319,132400,63545050,3900,3900,3900,3900,85
|
|
20250319,132300,63213550,3900,3900,3900,3900,0
|
|
20250319,132200,63213550,3900,3900,3900,3900,0
|
|
20250319,132100,63213550,3900,3900,3900,3900,0
|
|
20250319,132000,63213550,3900,3900,3900,3900,0
|
|
20250319,131900,63213550,3900,3900,3900,3900,0
|
|
20250319,131800,63213550,3900,3900,3900,3900,0
|
|
20250319,131700,63213550,3900,3900,3900,3900,0
|
|
20250319,131600,63213550,3900,3900,3900,3900,0
|
|
20250319,131500,63213550,3900,3900,3900,3900,0
|
|
20250319,131400,63213550,3900,3900,3900,3900,0
|
|
20250319,131300,63213550,3900,3900,3900,3900,1
|
|
20250319,131200,63209650,3885,3885,3885,3885,0
|
|
20250319,131100,63209650,3885,3885,3885,3885,19
|
|
20250319,131000,63135835,3885,3885,3885,3885,0
|
|
20250319,130900,63135835,3885,3885,3885,3885,0
|
|
20250319,130800,63135835,3885,3885,3885,3885,0
|
|
20250319,130700,63135835,3885,3885,3885,3885,0
|
|
20250319,130600,63135835,3885,3885,3885,3885,0
|
|
20250319,130500,63135835,3885,3885,3885,3885,0
|
|
20250319,130400,63135835,3885,3885,3885,3885,0
|
|
20250319,130300,63135835,3885,3885,3885,3885,0
|
|
20250319,130200,63135835,3885,3900,3900,3885,2000
|
|
20250319,130100,55351825,3900,3900,3900,3900,5
|
|
20250319,130000,55332325,3900,3900,3900,3900,0
|
|
20250319,125900,55332325,3900,3900,3900,3900,0
|
|
20250319,125800,55332325,3900,3900,3900,3900,0
|
|
20250319,125700,55332325,3900,3900,3900,3900,52
|
|
20250319,125600,55129525,3905,3905,3905,3905,12
|
|
20250319,125500,55082665,3910,3910,3910,3910,0
|
|
20250319,125400,55082665,3910,3910,3910,3910,2
|
|
20250319,125300,55074845,3910,3910,3910,3910,0
|
|
20250319,125200,55074845,3910,3910,3910,3910,259
|
|
20250319,125100,54062155,3910,3910,3910,3910,0
|
|
20250319,125000,54062155,3910,3910,3910,3910,250
|
|
20250319,124900,53084655,3915,3915,3915,3915,0
|
|
20250319,124800,53084655,3915,3915,3915,3915,0
|
|
20250319,124700,53084655,3915,3915,3915,3915,59
|
|
20250319,124600,52853670,3915,3915,3915,3915,0
|
|
20250319,124500,52853670,3915,3915,3915,3915,0
|
|
20250319,124400,52853670,3915,3915,3915,3915,0
|
|
20250319,124300,52853670,3915,3915,3915,3915,0
|
|
20250319,124200,52853670,3915,3915,3915,3915,0
|
|
20250319,124100,52853670,3915,3915,3915,3915,0
|
|
20250319,124000,52853670,3915,3915,3915,3915,0
|
|
20250319,123900,52853670,3915,3915,3915,3915,0
|
|
20250319,123800,52853670,3915,3915,3915,3915,0
|
|
20250319,123700,52853670,3915,3915,3915,3915,0
|
|
20250319,123600,52853670,3915,3915,3915,3915,0
|
|
20250319,123500,52853670,3915,3915,3915,3915,0
|
|
20250319,123400,52853670,3915,3915,3915,3915,0
|
|
20250319,123300,52853670,3915,3915,3915,3915,0
|
|
20250319,123200,52853670,3915,3915,3915,3915,1
|
|
20250319,123100,52849755,3905,3905,3905,3905,27
|
|
20250319,123000,52744320,3905,3905,3905,3905,0
|
|
20250319,122900,52744320,3905,3905,3905,3905,0
|
|
20250319,122800,52744320,3905,3905,3905,3905,0
|
|
20250319,122700,52744320,3905,3905,3905,3905,0
|
|
20250319,122600,52744320,3905,3905,3905,3905,0
|
|
20250319,122500,52744320,3905,3905,3905,3905,0
|
|
20250319,122400,52744320,3905,3905,3905,3905,0
|
|
20250319,122300,52744320,3905,3905,3905,3905,0
|
|
20250319,122200,52744320,3905,3905,3905,3905,0
|
|
20250319,122100,52744320,3905,3905,3905,3905,0
|
|
20250319,122000,52744320,3905,3905,3905,3905,0
|
|
20250319,121900,52744320,3905,3905,3905,3905,0
|
|
20250319,121800,52744320,3905,3905,3905,3905,0
|
|
20250319,121700,52744320,3905,3905,3905,3905,0
|
|
20250319,121600,52744320,3905,3905,3905,3905,5
|
|
20250319,121500,52724795,3905,3905,3905,3905,301
|
|
20250319,121400,51549390,3910,3910,3910,3910,0
|
|
20250319,121300,51549390,3910,3910,3910,3910,10
|
|
20250319,121200,51510290,3910,3910,3910,3910,0
|
|
20250319,121100,51510290,3910,3910,3910,3910,58
|
|
20250319,121000,51283510,3910,3915,3915,3910,15
|
|
20250319,120900,51224850,3915,3915,3915,3915,0
|
|
20250319,120800,51224850,3915,3915,3915,3915,307
|
|
20250319,120700,50022945,3915,3915,3915,3915,0
|
|
20250319,120600,50022945,3915,3915,3915,3915,0
|
|
20250319,120500,50022945,3915,3915,3915,3915,0
|
|
20250319,120400,50022945,3915,3915,3915,3915,0
|
|
20250319,120300,50022945,3915,3915,3915,3915,0
|
|
20250319,120200,50022945,3915,3915,3915,3915,0
|
|
20250319,120100,50022945,3915,3915,3915,3915,0
|
|
20250319,120000,50022945,3915,3915,3915,3915,0
|
|
20250319,115900,50022945,3915,3915,3915,3915,0
|
|
20250319,115800,50022945,3915,3915,3915,3915,0
|
|
20250319,115700,50022945,3915,3915,3915,3915,0
|
|
20250319,115600,50022945,3915,3915,3915,3915,0
|
|
20250319,115500,50022945,3915,3915,3915,3915,0
|
|
20250319,115400,50022945,3915,3915,3915,3915,0
|
|
20250319,115300,50022945,3915,3915,3915,3915,0
|
|
20250319,115200,50022945,3915,3915,3915,3915,54
|
|
20250319,115100,49811535,3910,3910,3910,3910,0
|
|
20250319,115000,49811535,3910,3910,3910,3910,0
|
|
20250319,114900,49811535,3910,3900,3910,3900,945
|
|
20250319,114800,46121535,3900,3900,3900,3900,0
|
|
20250319,114700,46121535,3900,3900,3900,3900,0
|
|
20250319,114600,46121535,3900,3900,3900,3900,0
|
|
20250319,114500,46121535,3900,3900,3900,3900,0
|
|
20250319,114400,46121535,3900,3900,3900,3900,0
|
|
20250319,114300,46121535,3900,3900,3900,3900,0
|
|
20250319,114200,46121535,3900,3900,3900,3900,0
|
|
20250319,114100,46121535,3900,3900,3900,3900,451
|
|
20250319,114000,44362635,3900,3900,3900,3900,55
|
|
20250319,113900,44148135,3890,3890,3890,3890,0
|
|
20250319,113800,44148135,3890,3890,3890,3890,0
|
|
20250319,113700,44148135,3890,3890,3890,3890,119
|
|
20250319,113600,43685225,3890,3890,3890,3890,20
|
|
20250319,113500,43607425,3890,3890,3890,3890,0
|
|
20250319,113400,43607425,3890,3890,3890,3890,0
|
|
20250319,113300,43607425,3890,3890,3890,3890,0
|
|
20250319,113200,43607425,3890,3890,3890,3890,0
|
|
20250319,113100,43607425,3890,3890,3890,3890,0
|
|
20250319,113000,43607425,3890,3890,3890,3890,0
|
|
20250319,112900,43607425,3890,3890,3890,3890,20
|
|
20250319,112800,43529625,3890,3885,3890,3885,554
|
|
20250319,112700,41375495,3885,3885,3885,3885,0
|
|
20250319,112600,41375495,3885,3885,3885,3885,0
|
|
20250319,112500,41375495,3885,3885,3885,3885,0
|
|
20250319,112400,41375495,3885,3885,3885,3885,0
|
|
20250319,112300,41375495,3885,3885,3885,3885,0
|
|
20250319,112200,41375495,3885,3885,3885,3885,0
|
|
20250319,112100,41375495,3885,3885,3885,3885,0
|
|
20250319,112000,41375495,3885,3885,3885,3885,0
|
|
20250319,111900,41375495,3885,3885,3885,3885,0
|
|
20250319,111800,41375495,3885,3885,3885,3885,0
|
|
20250319,111700,41375495,3885,3885,3885,3885,0
|
|
20250319,111600,41375495,3885,3885,3885,3885,0
|
|
20250319,111500,41375495,3885,3885,3885,3885,0
|
|
20250319,111400,41375495,3885,3885,3885,3885,0
|
|
20250319,111300,41375495,3885,3885,3885,3885,110
|
|
20250319,111200,40948145,3885,3885,3885,3885,90
|
|
20250319,111100,40598495,3885,3885,3885,3885,0
|
|
20250319,111000,40598495,3885,3885,3885,3885,0
|
|
20250319,110900,40598495,3885,3885,3885,3885,0
|
|
20250319,110800,40598495,3885,3885,3885,3885,0
|
|
20250319,110700,40598495,3885,3885,3885,3885,1
|
|
20250319,110600,40594610,3875,3875,3875,3875,0
|
|
20250319,110500,40594610,3875,3875,3875,3875,387
|
|
20250319,110400,39094985,3885,3885,3885,3885,0
|
|
20250319,110300,39094985,3885,3885,3885,3885,0
|
|
20250319,110200,39094985,3885,3885,3885,3885,0
|
|
20250319,110100,39094985,3885,3885,3885,3885,0
|
|
20250319,110000,39094985,3885,3885,3885,3885,0
|
|
20250319,105900,39094985,3885,3885,3885,3885,0
|
|
20250319,105800,39094985,3885,3885,3885,3885,0
|
|
20250319,105700,39094985,3885,3885,3885,3885,0
|
|
20250319,105600,39094985,3885,3880,3885,3880,21
|
|
20250319,105500,39013405,3880,3880,3880,3880,19
|
|
20250319,105400,38939685,3875,3885,3885,3875,323
|
|
20250319,105300,37684890,3885,3885,3885,3885,0
|
|
20250319,105200,37684890,3885,3885,3885,3885,0
|
|
20250319,105100,37684890,3885,3885,3885,3885,0
|
|
20250319,105000,37684890,3885,3885,3885,3885,2
|
|
20250319,104900,37677120,3885,3880,3885,3880,36
|
|
20250319,104800,37537435,3890,3890,3890,3890,0
|
|
20250319,104700,37537435,3890,3890,3890,3890,1
|
|
20250319,104600,37533545,3885,3885,3885,3885,0
|
|
20250319,104500,37533545,3885,3885,3885,3885,0
|
|
20250319,104400,37533545,3885,3890,3890,3885,42
|
|
20250319,104300,37370365,3880,3880,3880,3880,0
|
|
20250319,104200,37370365,3880,3880,3880,3880,0
|
|
20250319,104100,37370365,3880,3880,3880,3880,500
|
|
20250319,104000,35430365,3895,3895,3895,3895,0
|
|
20250319,103900,35430365,3895,3895,3895,3895,0
|
|
20250319,103800,35430365,3895,3895,3895,3895,1
|
|
20250319,103700,35426470,3890,3890,3890,3890,150
|
|
20250319,103600,34842970,3890,3890,3890,3890,0
|
|
20250319,103500,34842970,3890,3890,3890,3890,0
|
|
20250319,103400,34842970,3890,3890,3890,3890,0
|
|
20250319,103300,34842970,3890,3890,3890,3890,0
|
|
20250319,103200,34842970,3890,3890,3890,3890,0
|
|
20250319,103100,34842970,3890,3890,3890,3890,1
|
|
20250319,103000,34839080,3885,3890,3890,3885,53
|
|
20250319,102900,34633170,3885,3885,3885,3885,0
|
|
20250319,102800,34633170,3885,3890,3890,3885,502
|
|
20250319,102700,32682890,3890,3890,3890,3890,5
|
|
20250319,102600,32663440,3885,3885,3885,3885,0
|
|
20250319,102500,32663440,3885,3885,3885,3885,0
|
|
20250319,102400,32663440,3885,3885,3885,3885,263
|
|
20250319,102300,31641685,3885,3885,3885,3885,60
|
|
20250319,102200,31408585,3890,3890,3890,3890,1
|
|
20250319,102100,31404695,3885,3885,3885,3885,235
|
|
20250319,102000,30491720,3900,3900,3900,3900,1
|
|
20250319,101900,30487820,3895,3895,3895,3895,0
|
|
20250319,101800,30487820,3895,3895,3895,3895,120
|
|
20250319,101700,30020420,3895,3895,3895,3895,0
|
|
20250319,101600,30020420,3895,3895,3895,3895,1
|
|
20250319,101500,30016525,3880,3880,3880,3880,0
|
|
20250319,101400,30016525,3880,3880,3880,3880,0
|
|
20250319,101300,30016525,3880,3880,3880,3880,100
|
|
20250319,101200,29628525,3900,3900,3900,3900,0
|
|
20250319,101100,29628525,3900,3875,3900,3870,291
|
|
20250319,101000,28502155,3880,3880,3880,3880,0
|
|
20250319,100900,28502155,3880,3880,3880,3880,0
|
|
20250319,100800,28502155,3880,3885,3885,3880,504
|
|
20250319,100700,26546585,3900,3900,3900,3900,0
|
|
20250319,100600,26546585,3900,3900,3900,3900,25
|
|
20250319,100500,26449085,3890,3900,3900,3890,348
|
|
20250319,100400,25093690,3905,3905,3905,3905,0
|
|
20250319,100300,25093690,3905,3910,3910,3905,506
|
|
20250319,100200,23116290,3915,3915,3915,3915,20
|
|
20250319,100100,23037990,3930,3930,3930,3930,0
|
|
20250319,100000,23037990,3930,3930,3930,3930,0
|
|
20250319,095900,23037990,3930,3930,3930,3930,52
|
|
20250319,095800,22833630,3920,3920,3920,3920,0
|
|
20250319,095700,22833630,3920,3920,3920,3920,0
|
|
20250319,095600,22833630,3920,3920,3920,3920,0
|
|
20250319,095500,22833630,3920,3925,3925,3920,500
|
|
20250319,095400,20871180,3930,3930,3930,3930,0
|
|
20250319,095300,20871180,3930,3930,3930,3930,0
|
|
20250319,095200,20871180,3930,3930,3930,3930,5
|
|
20250319,095100,20851530,3925,3925,3925,3925,0
|
|
20250319,095000,20851530,3925,3925,3925,3925,0
|
|
20250319,094900,20851530,3925,3925,3925,3925,100
|
|
20250319,094800,20459030,3930,3930,3930,3930,0
|
|
20250319,094700,20459030,3930,3935,3935,3930,22
|
|
20250319,094600,20372510,3945,3945,3945,3945,0
|
|
20250319,094500,20372510,3945,3945,3945,3945,20
|
|
20250319,094400,20293610,3945,3945,3945,3945,3
|
|
20250319,094300,20281775,3940,3940,3940,3940,0
|
|
20250319,094200,20281775,3940,3940,3940,3940,0
|
|
20250319,094100,20281775,3940,3940,3940,3940,289
|
|
20250319,094000,19143115,3945,3945,3945,3945,1
|
|
20250319,093900,19139170,3940,3940,3940,3940,13
|
|
20250319,093800,19087950,3945,3945,3945,3945,0
|
|
20250319,093700,19087950,3945,3945,3945,3945,0
|
|
20250319,093600,19087950,3945,3945,3945,3945,0
|
|
20250319,093500,19087950,3945,3945,3945,3945,1
|
|
20250319,093400,19084005,3950,3950,3950,3950,0
|
|
20250319,093300,19084005,3950,3950,3950,3950,0
|
|
20250319,093200,19084005,3950,3950,3950,3950,0
|
|
20250319,093100,19084005,3950,3950,3950,3950,0
|
|
20250319,093000,19084005,3950,3950,3950,3950,2
|
|
20250319,092900,19076105,3940,3940,3940,3940,1
|
|
20250319,092800,19072165,3940,3960,3960,3940,297
|
|
20250319,092700,17900485,3965,3965,3965,3965,0
|
|
20250319,092600,17900485,3965,3965,3965,3965,0
|
|
20250319,092500,17900485,3965,3960,3965,3955,62
|
|
20250319,092400,17655215,3955,3955,3955,3955,0
|
|
20250319,092300,17655215,3955,3970,3970,3955,49
|
|
20250319,092200,17461090,4000,3940,4000,3940,1100
|
|
20250319,092100,13097405,3940,3940,3940,3940,0
|
|
20250319,092000,13097405,3940,3940,3940,3940,1
|
|
20250319,091900,13093465,3915,3950,3950,3910,1301
|
|
20250319,091800,7976490,3955,3955,3955,3955,215
|
|
20250319,091700,7126165,3955,3960,3960,3955,29
|
|
20250319,091600,7011430,3985,3985,3985,3985,0
|
|
20250319,091500,7011430,3985,3985,3985,3985,0
|
|
20250319,091400,7011430,3985,3985,3985,3985,126
|
|
20250319,091300,6509320,3985,3985,3985,3985,0
|
|
20250319,091200,6509320,3985,3985,3985,3985,0
|
|
20250319,091100,6509320,3985,3985,3985,3985,0
|
|
20250319,091000,6509320,3985,3985,3985,3985,290
|
|
20250319,090900,5353670,3965,3965,3965,3965,0
|
|
20250319,090800,5353670,3965,3965,3965,3965,0
|
|
20250319,090700,5353670,3965,3965,3965,3965,0
|
|
20250319,090600,5353670,3965,3980,3980,3965,27
|
|
20250319,090500,5246470,4005,4005,4005,4005,201
|
|
20250319,090400,4441465,3980,3980,3980,3980,20
|
|
20250319,090300,4361865,3980,3985,4020,3965,943
|
|
20250319,090200,604960,3980,3980,3980,3980,0
|
|
20250319,090100,604960,3980,3980,3980,3980,0
|
|
20250319,090000,604960,3980,3980,3980,3980,152
|