580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,183700,91259180,3920,3920,3920,3920,1706
|
|
20250320,183600,91259180,3920,3920,3920,3920,0
|
|
20250320,183500,91259180,3920,3920,3920,3920,0
|
|
20250320,183400,91259180,3920,3920,3920,3920,0
|
|
20250320,183300,91259180,3920,3920,3920,3920,0
|
|
20250320,183200,91259180,3920,3920,3920,3920,0
|
|
20250320,183100,91259180,3920,3920,3920,3920,0
|
|
20250320,183000,91259180,3920,3920,3920,3920,0
|
|
20250320,182900,91259180,3920,3920,3920,3920,0
|
|
20250320,182800,91259180,3920,3920,3920,3920,0
|
|
20250320,182700,91259180,3920,3920,3920,3920,0
|
|
20250320,182600,91259180,3920,3920,3920,3920,0
|
|
20250320,182500,91259180,3920,3920,3920,3920,0
|
|
20250320,182400,91259180,3920,3920,3920,3920,0
|
|
20250320,182300,91259180,3920,3920,3920,3920,0
|
|
20250320,182200,91259180,3920,3920,3920,3920,0
|
|
20250320,182100,91259180,3920,3920,3920,3920,0
|
|
20250320,182000,91259180,3920,3920,3920,3920,0
|
|
20250320,181900,91259180,3920,3920,3920,3920,0
|
|
20250320,181800,91259180,3920,3920,3920,3920,0
|
|
20250320,181700,91259180,3920,3920,3920,3920,0
|
|
20250320,181600,91259180,3920,3920,3920,3920,0
|
|
20250320,181500,91259180,3920,3920,3920,3920,0
|
|
20250320,181400,91259180,3920,3920,3920,3920,0
|
|
20250320,181300,91259180,3920,3920,3920,3920,0
|
|
20250320,181200,91259180,3920,3920,3920,3920,0
|
|
20250320,181100,91259180,3920,3920,3920,3920,0
|
|
20250320,181000,91259180,3920,3920,3920,3920,0
|
|
20250320,180900,91259180,3920,3920,3920,3920,0
|
|
20250320,180800,91259180,3920,3920,3920,3920,0
|
|
20250320,180700,91259180,3920,3920,3920,3920,1706
|
|
20250320,180600,91259180,3920,3920,3920,3920,0
|
|
20250320,180500,91259180,3920,3920,3920,3920,0
|
|
20250320,180400,91259180,3920,3920,3920,3920,0
|
|
20250320,180300,91259180,3920,3920,3920,3920,0
|
|
20250320,180200,91259180,3920,3920,3920,3920,0
|
|
20250320,180100,91259180,3920,3920,3920,3920,0
|
|
20250320,180000,91259180,3920,3920,3920,3920,0
|
|
20250320,175900,91259180,3920,3920,3920,3920,0
|
|
20250320,175800,91259180,3920,3920,3920,3920,0
|
|
20250320,175700,91259180,3920,3920,3920,3920,0
|
|
20250320,175600,91259180,3920,3920,3920,3920,0
|
|
20250320,175500,91259180,3920,3920,3920,3920,0
|
|
20250320,175400,91259180,3920,3920,3920,3920,0
|
|
20250320,175300,91259180,3920,3920,3920,3920,0
|
|
20250320,175200,91259180,3920,3920,3920,3920,0
|
|
20250320,175100,91259180,3920,3920,3920,3920,0
|
|
20250320,175000,91259180,3920,3920,3920,3920,0
|
|
20250320,174900,91259180,3920,3920,3920,3920,0
|
|
20250320,174800,91259180,3920,3920,3920,3920,0
|
|
20250320,174700,91259180,3920,3920,3920,3920,0
|
|
20250320,174600,91259180,3920,3920,3920,3920,0
|
|
20250320,174500,91259180,3920,3920,3920,3920,0
|
|
20250320,174400,91259180,3920,3920,3920,3920,0
|
|
20250320,174300,91259180,3920,3920,3920,3920,0
|
|
20250320,174200,91259180,3920,3920,3920,3920,0
|
|
20250320,174100,91259180,3920,3920,3920,3920,0
|
|
20250320,174000,91259180,3920,3920,3920,3920,0
|
|
20250320,173900,91259180,3920,3920,3920,3920,0
|
|
20250320,173800,91259180,3920,3920,3920,3920,0
|
|
20250320,173700,91259180,3920,3920,3920,3920,1706
|
|
20250320,173600,91259180,3920,3920,3920,3920,0
|
|
20250320,173500,91259180,3920,3920,3920,3920,0
|
|
20250320,173400,91259180,3920,3920,3920,3920,0
|
|
20250320,173300,91259180,3920,3920,3920,3920,0
|
|
20250320,173200,91259180,3920,3920,3920,3920,0
|
|
20250320,173100,91259180,3920,3920,3920,3920,0
|
|
20250320,173000,91259180,3920,3920,3920,3920,0
|
|
20250320,172900,91259180,3920,3920,3920,3920,0
|
|
20250320,172800,91259180,3920,3920,3920,3920,0
|
|
20250320,172700,91259180,3920,3920,3920,3920,0
|
|
20250320,172600,91259180,3920,3920,3920,3920,0
|
|
20250320,172500,91259180,3920,3920,3920,3920,0
|
|
20250320,172400,91259180,3920,3920,3920,3920,0
|
|
20250320,172300,91259180,3920,3920,3920,3920,0
|
|
20250320,172200,91259180,3920,3920,3920,3920,0
|
|
20250320,172100,91259180,3920,3920,3920,3920,0
|
|
20250320,172000,91259180,3920,3920,3920,3920,0
|
|
20250320,171900,91259180,3920,3920,3920,3920,0
|
|
20250320,171800,91259180,3920,3920,3920,3920,0
|
|
20250320,171700,91259180,3920,3920,3920,3920,0
|
|
20250320,171600,91259180,3920,3920,3920,3920,0
|
|
20250320,171500,91259180,3920,3920,3920,3920,0
|
|
20250320,171400,91259180,3920,3920,3920,3920,0
|
|
20250320,171300,91259180,3920,3920,3920,3920,0
|
|
20250320,171200,91259180,3920,3920,3920,3920,0
|
|
20250320,171100,91259180,3920,3920,3920,3920,0
|
|
20250320,171000,91259180,3920,3920,3920,3920,0
|
|
20250320,170900,91259180,3920,3920,3920,3920,0
|
|
20250320,170800,91259180,3920,3920,3920,3920,0
|
|
20250320,170700,91259180,3920,3920,3920,3920,1706
|
|
20250320,170600,91259180,3920,3920,3920,3920,0
|
|
20250320,170500,91259180,3920,3920,3920,3920,0
|
|
20250320,170400,91259180,3920,3920,3920,3920,0
|
|
20250320,170300,91259180,3920,3920,3920,3920,0
|
|
20250320,170200,91259180,3920,3920,3920,3920,0
|
|
20250320,170100,91259180,3920,3920,3920,3920,0
|
|
20250320,170000,91259180,3920,3920,3920,3920,0
|
|
20250320,165900,91259180,3920,3920,3920,3920,0
|
|
20250320,165800,91259180,3920,3920,3920,3920,0
|
|
20250320,165700,91259180,3920,3920,3920,3920,0
|
|
20250320,165600,91259180,3920,3920,3920,3920,0
|
|
20250320,165500,91259180,3920,3920,3920,3920,0
|
|
20250320,165400,91259180,3920,3920,3920,3920,0
|
|
20250320,165300,91259180,3920,3920,3920,3920,0
|
|
20250320,165200,91259180,3920,3920,3920,3920,0
|
|
20250320,165100,91259180,3920,3920,3920,3920,0
|
|
20250320,165000,91259180,3920,3920,3920,3920,0
|
|
20250320,164900,91259180,3920,3920,3920,3920,0
|
|
20250320,164800,91259180,3920,3920,3920,3920,0
|
|
20250320,164700,91259180,3920,3920,3920,3920,0
|
|
20250320,164600,91259180,3920,3920,3920,3920,0
|
|
20250320,164500,91259180,3920,3920,3920,3920,0
|
|
20250320,164400,91259180,3920,3920,3920,3920,0
|
|
20250320,164300,91259180,3920,3920,3920,3920,0
|
|
20250320,164200,91259180,3920,3920,3920,3920,0
|
|
20250320,164100,91259180,3920,3920,3920,3920,0
|
|
20250320,164000,91259180,3920,3920,3920,3920,0
|
|
20250320,163900,91259180,3920,3920,3920,3920,0
|
|
20250320,163800,91259180,3920,3920,3920,3920,0
|
|
20250320,163700,91259180,3920,3920,3920,3920,1706
|
|
20250320,163600,91259180,3920,3920,3920,3920,0
|
|
20250320,163500,91259180,3920,3920,3920,3920,0
|
|
20250320,163400,91259180,3920,3920,3920,3920,0
|
|
20250320,163300,91259180,3920,3920,3920,3920,0
|
|
20250320,163200,91259180,3920,3920,3920,3920,0
|
|
20250320,163100,91259180,3920,3920,3920,3920,0
|
|
20250320,163000,91259180,3920,3920,3920,3920,0
|
|
20250320,162900,91259180,3920,3920,3920,3920,0
|
|
20250320,162800,91259180,3920,3920,3920,3920,0
|
|
20250320,162700,91259180,3920,3920,3920,3920,0
|
|
20250320,162600,91259180,3920,3920,3920,3920,0
|
|
20250320,162500,91259180,3920,3920,3920,3920,0
|
|
20250320,162400,91259180,3920,3920,3920,3920,0
|
|
20250320,162300,91259180,3920,3920,3920,3920,0
|
|
20250320,162200,91259180,3920,3920,3920,3920,0
|
|
20250320,162100,91259180,3920,3920,3920,3920,0
|
|
20250320,162000,91259180,3920,3920,3920,3920,0
|
|
20250320,161900,91259180,3920,3920,3920,3920,0
|
|
20250320,161800,91259180,3920,3920,3920,3920,0
|
|
20250320,161700,91259180,3920,3920,3920,3920,0
|
|
20250320,161600,91259180,3920,3920,3920,3920,0
|
|
20250320,161500,91259180,3920,3920,3920,3920,0
|
|
20250320,161400,91259180,3920,3920,3920,3920,0
|
|
20250320,161300,91259180,3920,3920,3920,3920,0
|
|
20250320,161200,91259180,3920,3920,3920,3920,0
|
|
20250320,161100,91259180,3920,3920,3920,3920,0
|
|
20250320,161000,91259180,3920,3920,3920,3920,0
|
|
20250320,160900,91259180,3920,3920,3920,3920,0
|
|
20250320,160800,91259180,3920,3920,3920,3920,0
|
|
20250320,160700,91259180,3920,3920,3920,3920,1706
|
|
20250320,160600,91259180,3920,3920,3920,3920,0
|
|
20250320,160500,91259180,3920,3920,3920,3920,0
|
|
20250320,160400,91259180,3920,3920,3920,3920,0
|
|
20250320,160300,91259180,3920,3920,3920,3920,0
|
|
20250320,160200,91259180,3920,3920,3920,3920,0
|
|
20250320,160100,91259180,3920,3920,3920,3920,0
|
|
20250320,160000,91259180,3920,3920,3920,3920,0
|
|
20250320,155900,91259180,3920,3920,3920,3920,0
|
|
20250320,155800,91259180,3920,3920,3920,3920,0
|
|
20250320,155700,91259180,3920,3920,3920,3920,0
|
|
20250320,155600,91259180,3920,3920,3920,3920,0
|
|
20250320,155500,91259180,3920,3920,3920,3920,0
|
|
20250320,155400,91259180,3920,3920,3920,3920,0
|
|
20250320,155300,91259180,3920,3920,3920,3920,0
|
|
20250320,155200,91259180,3920,3920,3920,3920,0
|
|
20250320,155100,91259180,3920,3920,3920,3920,0
|
|
20250320,155000,91259180,3920,3920,3920,3920,0
|
|
20250320,154900,91259180,3920,3920,3920,3920,0
|
|
20250320,154800,91259180,3920,3920,3920,3920,0
|
|
20250320,154700,91259180,3920,3920,3920,3920,0
|
|
20250320,154600,91259180,3920,3920,3920,3920,0
|
|
20250320,154500,91259180,3920,3920,3920,3920,0
|
|
20250320,154400,91259180,3920,3920,3920,3920,0
|
|
20250320,154300,91259180,3920,3920,3920,3920,0
|
|
20250320,154200,91259180,3920,3920,3920,3920,0
|
|
20250320,154100,91259180,3920,3920,3920,3920,0
|
|
20250320,154000,91259180,3920,3920,3920,3920,0
|
|
20250320,153900,91259180,3920,3920,3920,3920,0
|
|
20250320,153800,91259180,3920,3920,3920,3920,0
|
|
20250320,153700,91259180,3920,3920,3920,3920,1706
|
|
20250320,153600,91259180,3920,3920,3920,3920,0
|
|
20250320,153500,91259180,3920,3920,3920,3920,0
|
|
20250320,153400,91259180,3920,3920,3920,3920,0
|
|
20250320,153300,91259180,3920,3920,3920,3920,0
|
|
20250320,153200,91259180,3920,3920,3920,3920,0
|
|
20250320,153100,91259180,3920,3920,3920,3920,0
|
|
20250320,153000,91259180,3920,3920,3920,3920,1706
|
|
20250320,152900,84571660,3885,3885,3885,3885,0
|
|
20250320,152800,84571660,3885,3885,3885,3885,0
|
|
20250320,152700,84571660,3885,3885,3885,3885,0
|
|
20250320,152600,84571660,3885,3885,3885,3885,0
|
|
20250320,152500,84571660,3885,3885,3885,3885,0
|
|
20250320,152400,84571660,3885,3885,3885,3885,0
|
|
20250320,152300,84571660,3885,3885,3885,3885,0
|
|
20250320,152200,84571660,3885,3885,3885,3885,0
|
|
20250320,152100,84571660,3885,3885,3885,3885,0
|
|
20250320,152000,84571660,3885,3885,3885,3885,0
|
|
20250320,151900,84571660,3885,3890,3890,3885,46
|
|
20250320,151800,84392750,3885,3885,3885,3885,1
|
|
20250320,151700,84388865,3890,3890,3890,3890,130
|
|
20250320,151600,83883165,3890,3890,3890,3890,51
|
|
20250320,151500,83684775,3890,3890,3890,3890,0
|
|
20250320,151400,83684775,3890,3890,3890,3890,0
|
|
20250320,151300,83684775,3890,3890,3890,3890,0
|
|
20250320,151200,83684775,3890,3890,3890,3890,12
|
|
20250320,151100,83638095,3890,3890,3890,3890,1
|
|
20250320,151000,83634205,3885,3885,3885,3885,19
|
|
20250320,150900,83560390,3900,3900,3900,3900,0
|
|
20250320,150800,83560390,3900,3900,3900,3900,0
|
|
20250320,150700,83560390,3900,3900,3900,3900,1
|
|
20250320,150600,83556490,3890,3890,3890,3890,0
|
|
20250320,150500,83556490,3890,3890,3900,3885,495
|
|
20250320,150400,81632280,3890,3890,3890,3890,0
|
|
20250320,150300,81632280,3890,3890,3890,3890,0
|
|
20250320,150200,81632280,3890,3890,3890,3890,0
|
|
20250320,150100,81632280,3890,3890,3890,3890,241
|
|
20250320,150000,80694790,3900,3900,3900,3900,2
|
|
20250320,145900,80686990,3900,3900,3900,3900,0
|
|
20250320,145800,80686990,3900,3900,3900,3900,0
|
|
20250320,145700,80686990,3900,3900,3900,3900,5
|
|
20250320,145600,80667490,3900,3900,3900,3900,0
|
|
20250320,145500,80667490,3900,3900,3900,3900,0
|
|
20250320,145400,80667490,3900,3900,3900,3900,0
|
|
20250320,145300,80667490,3900,3900,3900,3900,0
|
|
20250320,145200,80667490,3900,3900,3900,3900,1
|
|
20250320,145100,80663590,3890,3890,3890,3890,150
|
|
20250320,145000,80080090,3900,3900,3900,3900,0
|
|
20250320,144900,80080090,3900,3890,3900,3890,22
|
|
20250320,144800,79994380,3910,3910,3910,3910,0
|
|
20250320,144700,79994380,3910,3910,3910,3910,0
|
|
20250320,144600,79994380,3910,3910,3910,3910,0
|
|
20250320,144500,79994380,3910,3910,3910,3910,0
|
|
20250320,144400,79994380,3910,3910,3910,3910,0
|
|
20250320,144300,79994380,3910,3910,3910,3910,0
|
|
20250320,144200,79994380,3910,3910,3910,3910,0
|
|
20250320,144100,79994380,3910,3910,3910,3910,0
|
|
20250320,144000,79994380,3910,3910,3910,3910,0
|
|
20250320,143900,79994380,3910,3910,3910,3910,0
|
|
20250320,143800,79994380,3910,3910,3910,3910,0
|
|
20250320,143700,79994380,3910,3910,3910,3910,0
|
|
20250320,143600,79994380,3910,3910,3910,3910,0
|
|
20250320,143500,79994380,3910,3910,3910,3910,0
|
|
20250320,143400,79994380,3910,3910,3910,3910,0
|
|
20250320,143300,79994380,3910,3910,3910,3910,0
|
|
20250320,143200,79994380,3910,3905,3910,3905,100
|
|
20250320,143100,79603670,3910,3910,3910,3910,0
|
|
20250320,143000,79603670,3910,3910,3910,3910,0
|
|
20250320,142900,79603670,3910,3910,3910,3910,0
|
|
20250320,142800,79603670,3910,3910,3910,3910,0
|
|
20250320,142700,79603670,3910,3910,3910,3910,0
|
|
20250320,142600,79603670,3910,3910,3910,3910,0
|
|
20250320,142500,79603670,3910,3910,3910,3910,0
|
|
20250320,142400,79603670,3910,3910,3910,3910,1
|
|
20250320,142300,79599760,3890,3890,3890,3890,0
|
|
20250320,142200,79599760,3890,3890,3890,3890,1
|
|
20250320,142100,79595870,3910,3905,3910,3905,52
|
|
20250320,142000,79392805,3910,3895,3910,3895,110
|
|
20250320,141900,78964175,3895,3890,3895,3890,37
|
|
20250320,141800,78820240,3890,3890,3890,3890,0
|
|
20250320,141700,78820240,3890,3890,3890,3890,0
|
|
20250320,141600,78820240,3890,3890,3890,3890,0
|
|
20250320,141500,78820240,3890,3890,3890,3890,0
|
|
20250320,141400,78820240,3890,3890,3890,3890,1
|
|
20250320,141300,78816350,3885,3885,3885,3885,0
|
|
20250320,141200,78816350,3885,3885,3885,3885,0
|
|
20250320,141100,78816350,3885,3890,3890,3885,51
|
|
20250320,141000,78618085,3900,3900,3900,3900,0
|
|
20250320,140900,78618085,3900,3890,3900,3890,104
|
|
20250320,140800,78212990,3890,3890,3890,3890,0
|
|
20250320,140700,78212990,3890,3890,3890,3890,0
|
|
20250320,140600,78212990,3890,3890,3890,3890,0
|
|
20250320,140500,78212990,3890,3890,3890,3890,29
|
|
20250320,140400,78100180,3895,3895,3895,3895,298
|
|
20250320,140300,76939470,3900,3900,3900,3900,0
|
|
20250320,140200,76939470,3900,3900,3900,3900,1
|
|
20250320,140100,76935570,3895,3895,3895,3895,0
|
|
20250320,140000,76935570,3895,3895,3895,3895,0
|
|
20250320,135900,76935570,3895,3895,3895,3895,0
|
|
20250320,135800,76935570,3895,3895,3895,3895,0
|
|
20250320,135700,76935570,3895,3900,3900,3895,77
|
|
20250320,135600,76635650,3895,3895,3895,3895,3
|
|
20250320,135500,76623965,3900,3900,3900,3900,0
|
|
20250320,135400,76623965,3900,3900,3900,3900,0
|
|
20250320,135300,76623965,3900,3900,3900,3900,0
|
|
20250320,135200,76623965,3900,3900,3900,3900,0
|
|
20250320,135100,76623965,3900,3900,3900,3900,0
|
|
20250320,135000,76623965,3900,3900,3900,3900,1
|
|
20250320,134900,76620065,3895,3895,3895,3895,3
|
|
20250320,134800,76608380,3895,3895,3895,3895,0
|
|
20250320,134700,76608380,3895,3895,3895,3895,0
|
|
20250320,134600,76608380,3895,3895,3895,3895,0
|
|
20250320,134500,76608380,3895,3895,3895,3895,3
|
|
20250320,134400,76596695,3900,3900,3900,3900,0
|
|
20250320,134300,76596695,3900,3900,3900,3900,0
|
|
20250320,134200,76596695,3900,3900,3900,3900,1
|
|
20250320,134100,76592795,3895,3895,3895,3895,0
|
|
20250320,134000,76592795,3895,3895,3895,3895,0
|
|
20250320,133900,76592795,3895,3895,3895,3895,0
|
|
20250320,133800,76592795,3895,3895,3895,3895,3
|
|
20250320,133700,76581110,3900,3900,3900,3900,0
|
|
20250320,133600,76581110,3900,3900,3900,3900,0
|
|
20250320,133500,76581110,3900,3900,3900,3900,1
|
|
20250320,133400,76577210,3895,3895,3895,3895,0
|
|
20250320,133300,76577210,3895,3895,3895,3895,0
|
|
20250320,133200,76577210,3895,3895,3895,3895,3
|
|
20250320,133100,76565525,3900,3900,3900,3900,0
|
|
20250320,133000,76565525,3900,3900,3900,3900,0
|
|
20250320,132900,76565525,3900,3900,3900,3900,0
|
|
20250320,132800,76565525,3900,3900,3900,3900,0
|
|
20250320,132700,76565525,3900,3900,3900,3900,1
|
|
20250320,132600,76561625,3895,3895,3895,3895,3
|
|
20250320,132500,76549940,3895,3895,3895,3895,0
|
|
20250320,132400,76549940,3895,3895,3895,3895,0
|
|
20250320,132300,76549940,3895,3900,3900,3895,462
|
|
20250320,132200,74748195,3900,3900,3900,3900,0
|
|
20250320,132100,74748195,3900,3900,3900,3900,3
|
|
20250320,132000,74736495,3900,3900,3900,3900,0
|
|
20250320,131900,74736495,3900,3900,3900,3900,0
|
|
20250320,131800,74736495,3900,3900,3900,3900,0
|
|
20250320,131700,74736495,3900,3900,3900,3900,1
|
|
20250320,131600,74732595,3900,3900,3900,3900,0
|
|
20250320,131500,74732595,3900,3900,3900,3900,3
|
|
20250320,131400,74720895,3905,3905,3905,3905,0
|
|
20250320,131300,74720895,3905,3905,3905,3905,0
|
|
20250320,131200,74720895,3905,3905,3905,3905,0
|
|
20250320,131100,74720895,3905,3905,3905,3905,0
|
|
20250320,131000,74720895,3905,3905,3905,3905,0
|
|
20250320,130900,74720895,3905,3905,3905,3905,0
|
|
20250320,130800,74720895,3905,3905,3905,3905,0
|
|
20250320,130700,74720895,3905,3905,3905,3905,0
|
|
20250320,130600,74720895,3905,3905,3905,3905,0
|
|
20250320,130500,74720895,3905,3905,3905,3905,0
|
|
20250320,130400,74720895,3905,3905,3905,3905,0
|
|
20250320,130300,74720895,3905,3905,3905,3905,0
|
|
20250320,130200,74720895,3905,3905,3905,3905,3
|
|
20250320,130100,74709180,3910,3905,3910,3905,74
|
|
20250320,130000,74420200,3905,3905,3905,3905,31
|
|
20250320,125900,74299145,3900,3900,3900,3900,0
|
|
20250320,125800,74299145,3900,3900,3900,3900,658
|
|
20250320,125700,71732945,3905,3905,3905,3905,0
|
|
20250320,125600,71732945,3905,3905,3905,3905,0
|
|
20250320,125500,71732945,3905,3905,3905,3905,0
|
|
20250320,125400,71732945,3905,3905,3905,3905,0
|
|
20250320,125300,71732945,3905,3900,3905,3900,7
|
|
20250320,125200,71705640,3905,3905,3905,3905,0
|
|
20250320,125100,71705640,3905,3905,3905,3905,0
|
|
20250320,125000,71705640,3905,3905,3905,3905,0
|
|
20250320,124900,71705640,3905,3905,3905,3905,0
|
|
20250320,124800,71705640,3905,3905,3905,3905,0
|
|
20250320,124700,71705640,3905,3905,3905,3905,0
|
|
20250320,124600,71705640,3905,3905,3905,3905,0
|
|
20250320,124500,71705640,3905,3905,3905,3905,0
|
|
20250320,124400,71705640,3905,3905,3905,3905,0
|
|
20250320,124300,71705640,3905,3900,3905,3900,83
|
|
20250320,124200,71381930,3895,3895,3895,3895,0
|
|
20250320,124100,71381930,3895,3900,3900,3895,4
|
|
20250320,124000,71366345,3895,3895,3895,3895,0
|
|
20250320,123900,71366345,3895,3895,3895,3895,0
|
|
20250320,123800,71366345,3895,3895,3895,3895,0
|
|
20250320,123700,71366345,3895,3895,3895,3895,0
|
|
20250320,123600,71366345,3895,3895,3895,3895,3
|
|
20250320,123500,71354660,3900,3900,3900,3900,0
|
|
20250320,123400,71354660,3900,3900,3900,3900,0
|
|
20250320,123300,71354660,3900,3900,3900,3900,0
|
|
20250320,123200,71354660,3900,3900,3900,3900,0
|
|
20250320,123100,71354660,3900,3900,3900,3900,337
|
|
20250320,123000,70040360,3900,3900,3900,3900,0
|
|
20250320,122900,70040360,3900,3900,3900,3900,0
|
|
20250320,122800,70040360,3900,3900,3900,3900,0
|
|
20250320,122700,70040360,3900,3900,3900,3900,0
|
|
20250320,122600,70040360,3900,3900,3900,3900,0
|
|
20250320,122500,70040360,3900,3900,3900,3900,0
|
|
20250320,122400,70040360,3900,3900,3900,3900,7
|
|
20250320,122300,70013060,3900,3900,3900,3900,500
|
|
20250320,122200,68063060,3895,3895,3895,3895,0
|
|
20250320,122100,68063060,3895,3895,3895,3895,3
|
|
20250320,122000,68051375,3900,3900,3900,3900,0
|
|
20250320,121900,68051375,3900,3900,3900,3900,0
|
|
20250320,121800,68051375,3900,3900,3900,3900,0
|
|
20250320,121700,68051375,3900,3900,3900,3900,0
|
|
20250320,121600,68051375,3900,3900,3900,3900,1
|
|
20250320,121500,68047475,3895,3895,3895,3895,3
|
|
20250320,121400,68035790,3900,3900,3900,3900,0
|
|
20250320,121300,68035790,3900,3900,3900,3900,0
|
|
20250320,121200,68035790,3900,3900,3900,3900,0
|
|
20250320,121100,68035790,3900,3900,3900,3900,0
|
|
20250320,121000,68035790,3900,3900,3900,3900,0
|
|
20250320,120900,68035790,3900,3895,3900,3895,4
|
|
20250320,120800,68020205,3900,3900,3900,3900,0
|
|
20250320,120700,68020205,3900,3900,3900,3900,0
|
|
20250320,120600,68020205,3900,3900,3900,3900,0
|
|
20250320,120500,68020205,3900,3900,3900,3900,1
|
|
20250320,120400,68016305,3895,3895,3895,3895,0
|
|
20250320,120300,68016305,3895,3895,3895,3895,0
|
|
20250320,120200,68016305,3895,3895,3895,3895,3
|
|
20250320,120100,68004620,3900,3900,3900,3900,0
|
|
20250320,120000,68004620,3900,3900,3900,3900,0
|
|
20250320,115900,68004620,3900,3900,3900,3900,0
|
|
20250320,115800,68004620,3900,3900,3900,3900,0
|
|
20250320,115700,68004620,3900,3895,3900,3895,4
|
|
20250320,115600,67989035,3905,3905,3905,3905,0
|
|
20250320,115500,67989035,3905,3905,3905,3905,0
|
|
20250320,115400,67989035,3905,3905,3905,3905,0
|
|
20250320,115300,67989035,3905,3905,3905,3905,0
|
|
20250320,115200,67989035,3905,3905,3905,3905,0
|
|
20250320,115100,67989035,3905,3905,3905,3905,0
|
|
20250320,115000,67989035,3905,3905,3905,3905,0
|
|
20250320,114900,67989035,3905,3905,3905,3905,0
|
|
20250320,114800,67989035,3905,3905,3905,3905,40
|
|
20250320,114700,67832835,3905,3905,3905,3905,0
|
|
20250320,114600,67832835,3905,3900,3905,3900,6
|
|
20250320,114500,67809430,3895,3895,3895,3895,3
|
|
20250320,114400,67797745,3905,3905,3905,3905,0
|
|
20250320,114300,67797745,3905,3905,3905,3905,0
|
|
20250320,114200,67797745,3905,3905,3905,3905,0
|
|
20250320,114100,67797745,3905,3905,3905,3905,0
|
|
20250320,114000,67797745,3905,3905,3905,3905,1
|
|
20250320,113900,67793840,3895,3895,3895,3895,3
|
|
20250320,113800,67782155,3905,3905,3905,3905,0
|
|
20250320,113700,67782155,3905,3905,3905,3905,230
|
|
20250320,113600,66884005,3905,3905,3905,3905,0
|
|
20250320,113500,66884005,3905,3905,3905,3905,0
|
|
20250320,113400,66884005,3905,3900,3905,3900,3
|
|
20250320,113300,66872300,3905,3905,3905,3905,0
|
|
20250320,113200,66872300,3905,3905,3905,3905,0
|
|
20250320,113100,66872300,3905,3895,3905,3895,8
|
|
20250320,113000,66841090,3905,3905,3905,3905,0
|
|
20250320,112900,66841090,3905,3905,3905,3905,0
|
|
20250320,112800,66841090,3905,3905,3905,3905,0
|
|
20250320,112700,66841090,3905,3905,3905,3905,0
|
|
20250320,112600,66841090,3905,3905,3905,3905,0
|
|
20250320,112500,66841090,3905,3905,3905,3905,0
|
|
20250320,112400,66841090,3905,3900,3905,3900,100
|
|
20250320,112300,66450975,3895,3895,3895,3895,0
|
|
20250320,112200,66450975,3895,3895,3895,3895,0
|
|
20250320,112100,66450975,3895,3895,3895,3895,3
|
|
20250320,112000,66439290,3890,3890,3890,3890,0
|
|
20250320,111900,66439290,3890,3890,3890,3890,6
|
|
20250320,111800,66415950,3890,3890,3890,3890,0
|
|
20250320,111700,66415950,3890,3890,3890,3890,0
|
|
20250320,111600,66415950,3890,3890,3890,3890,0
|
|
20250320,111500,66415950,3890,3890,3890,3890,0
|
|
20250320,111400,66415950,3890,3890,3890,3890,0
|
|
20250320,111300,66415950,3890,3890,3890,3890,3
|
|
20250320,111200,66404280,3890,3890,3890,3890,0
|
|
20250320,111100,66404280,3890,3890,3890,3890,0
|
|
20250320,111000,66404280,3890,3890,3890,3890,0
|
|
20250320,110900,66404280,3890,3890,3890,3890,0
|
|
20250320,110800,66404280,3890,3895,3895,3890,729
|
|
20250320,110700,63565060,3905,3905,3905,3905,0
|
|
20250320,110600,63565060,3905,3905,3905,3905,0
|
|
20250320,110500,63565060,3905,3905,3905,3905,0
|
|
20250320,110400,63565060,3905,3905,3905,3905,0
|
|
20250320,110300,63565060,3905,3885,3905,3885,2881
|
|
20250320,110200,52340220,3895,3895,3895,3895,0
|
|
20250320,110100,52340220,3895,3895,3895,3895,0
|
|
20250320,110000,52340220,3895,3895,3895,3895,38
|
|
20250320,105900,52192210,3885,3885,3885,3885,3
|
|
20250320,105800,52180555,3895,3895,3895,3895,0
|
|
20250320,105700,52180555,3895,3895,3895,3895,0
|
|
20250320,105600,52180555,3895,3895,3895,3895,1
|
|
20250320,105500,52176660,3885,3885,3885,3885,3
|
|
20250320,105400,52165005,3895,3895,3895,3895,0
|
|
20250320,105300,52165005,3895,3895,3895,3895,0
|
|
20250320,105200,52165005,3895,3895,3895,3895,0
|
|
20250320,105100,52165005,3895,3885,3895,3885,4
|
|
20250320,105000,52149455,3895,3895,3895,3895,0
|
|
20250320,104900,52149455,3895,3895,3895,3895,0
|
|
20250320,104800,52149455,3895,3895,3895,3895,50
|
|
20250320,104700,51954705,3885,3885,3885,3885,3
|
|
20250320,104600,51943050,3895,3895,3895,3895,0
|
|
20250320,104500,51943050,3895,3895,3895,3895,0
|
|
20250320,104400,51943050,3895,3895,3895,3895,1
|
|
20250320,104300,51939155,3885,3885,3885,3885,3
|
|
20250320,104200,51927500,3895,3895,3895,3895,0
|
|
20250320,104100,51927500,3895,3895,3895,3895,0
|
|
20250320,104000,51927500,3895,3885,3895,3885,4
|
|
20250320,103900,51911950,3895,3890,3895,3890,2
|
|
20250320,103800,51904165,3885,3890,3890,3885,649
|
|
20250320,103700,49380410,3895,3895,3895,3895,0
|
|
20250320,103600,49380410,3895,3895,3895,3895,323
|
|
20250320,103500,48122325,3895,3895,3895,3895,6
|
|
20250320,103400,48098955,3900,3900,3900,3900,0
|
|
20250320,103300,48098955,3900,3895,3900,3895,4
|
|
20250320,103200,48083370,3895,3895,3895,3895,0
|
|
20250320,103100,48083370,3895,3895,3895,3895,0
|
|
20250320,103000,48083370,3895,3895,3895,3895,3
|
|
20250320,102900,48071685,3900,3900,3900,3900,1
|
|
20250320,102800,48067785,3895,3895,3895,3895,0
|
|
20250320,102700,48067785,3895,3895,3895,3895,3
|
|
20250320,102600,48056100,3895,3895,3895,3895,0
|
|
20250320,102500,48056100,3895,3895,3895,3895,0
|
|
20250320,102400,48056100,3895,3895,3895,3895,0
|
|
20250320,102300,48056100,3895,3895,3895,3895,3
|
|
20250320,102200,48044415,3900,3900,3900,3900,0
|
|
20250320,102100,48044415,3900,3900,3900,3900,2
|
|
20250320,102000,48036615,3895,3895,3895,3895,3
|
|
20250320,101900,48024930,3900,3900,3900,3900,1
|
|
20250320,101800,48021030,3895,3895,3895,3895,3
|
|
20250320,101700,48009345,3905,3905,3905,3905,0
|
|
20250320,101600,48009345,3905,3905,3905,3905,0
|
|
20250320,101500,48009345,3905,3905,3905,3905,1
|
|
20250320,101400,48005440,3900,3900,3900,3900,3
|
|
20250320,101300,47993740,3910,3910,3910,3910,2
|
|
20250320,101200,47985920,3910,3910,3910,3910,1
|
|
20250320,101100,47982010,3905,3905,3905,3905,3
|
|
20250320,101000,47970295,3910,3910,3910,3910,215
|
|
20250320,100900,47129645,3910,3910,3910,3910,106
|
|
20250320,100800,46715185,3915,3915,3915,3915,2
|
|
20250320,100700,46707355,3915,3915,3915,3915,0
|
|
20250320,100600,46707355,3915,3900,3915,3895,36
|
|
20250320,100500,46566925,3920,3920,3920,3920,0
|
|
20250320,100400,46566925,3920,3920,3920,3920,0
|
|
20250320,100300,46566925,3920,3920,3920,3920,0
|
|
20250320,100200,46566925,3920,3920,3920,3920,0
|
|
20250320,100100,46566925,3920,3920,3920,3920,0
|
|
20250320,100000,46566925,3920,3920,3920,3920,0
|
|
20250320,095900,46566925,3920,3900,3920,3900,698
|
|
20250320,095800,43843470,3900,3900,3900,3900,0
|
|
20250320,095700,43843470,3900,3900,3900,3900,0
|
|
20250320,095600,43843470,3900,3890,3900,3890,252
|
|
20250320,095500,42863180,3895,3895,3895,3895,293
|
|
20250320,095400,41721945,3900,3900,3900,3900,0
|
|
20250320,095300,41721945,3900,3900,3915,3900,223
|
|
20250320,095200,40852070,3895,3895,3895,3895,0
|
|
20250320,095100,40852070,3895,3895,3895,3895,0
|
|
20250320,095000,40852070,3895,3905,3905,3895,1365
|
|
20250320,094900,35528225,3920,3920,3920,3920,0
|
|
20250320,094800,35528225,3920,3920,3920,3920,0
|
|
20250320,094700,35528225,3920,3920,3920,3920,0
|
|
20250320,094600,35528225,3920,3920,3920,3920,1
|
|
20250320,094500,35524305,3920,3920,3920,3920,0
|
|
20250320,094400,35524305,3920,3920,3920,3920,1
|
|
20250320,094300,35520385,3920,3920,3920,3920,0
|
|
20250320,094200,35520385,3920,3920,3920,3920,0
|
|
20250320,094100,35520385,3920,3920,3920,3920,0
|
|
20250320,094000,35520385,3920,3920,3920,3920,0
|
|
20250320,093900,35520385,3920,3920,3920,3920,0
|
|
20250320,093800,35520385,3920,3920,3920,3920,0
|
|
20250320,093700,35520385,3920,3920,3920,3920,0
|
|
20250320,093600,35520385,3920,3920,3920,3920,0
|
|
20250320,093500,35520385,3920,3920,3920,3920,0
|
|
20250320,093400,35520385,3920,3920,3920,3920,0
|
|
20250320,093300,35520385,3920,3920,3920,3920,0
|
|
20250320,093200,35520385,3920,3920,3920,3920,0
|
|
20250320,093100,35520385,3920,3920,3920,3920,0
|
|
20250320,093000,35520385,3920,3920,3920,3920,2
|
|
20250320,092900,35512545,3905,3905,3905,3905,0
|
|
20250320,092800,35512545,3905,3905,3905,3905,1
|
|
20250320,092700,35508640,3920,3915,3920,3915,616
|
|
20250320,092600,33096920,3920,3920,3920,3920,0
|
|
20250320,092500,33096920,3920,3920,3920,3920,0
|
|
20250320,092400,33096920,3920,3920,3920,3920,0
|
|
20250320,092300,33096920,3920,3920,3920,3920,1
|
|
20250320,092200,33093000,3905,3910,3910,3905,700
|
|
20250320,092100,30358985,3920,3920,3920,3920,0
|
|
20250320,092000,30358985,3920,3915,3920,3915,541
|
|
20250320,091900,28238340,3905,3910,3910,3905,550
|
|
20250320,091800,26088090,3910,3920,3925,3910,482
|
|
20250320,091700,24198570,3925,3925,3925,3925,5
|
|
20250320,091600,24178945,3925,3925,3925,3925,1
|
|
20250320,091500,24175020,3920,3935,3935,3920,1124
|
|
20250320,091400,19757270,3950,3950,3950,3950,1
|
|
20250320,091300,19753320,3940,3940,3940,3940,0
|
|
20250320,091200,19753320,3940,3940,3940,3940,0
|
|
20250320,091100,19753320,3940,3940,3940,3940,0
|
|
20250320,091000,19753320,3940,3940,3940,3940,501
|
|
20250320,090900,17779380,3930,3930,3930,3930,0
|
|
20250320,090800,17779380,3930,3930,3935,3930,1529
|
|
20250320,090700,11770255,3925,3925,3925,3925,30
|
|
20250320,090600,11652505,3925,3920,3925,3920,10
|
|
20250320,090500,11613300,3930,3930,3930,3930,7
|
|
20250320,090400,11585790,3930,3930,3930,3930,581
|
|
20250320,090300,9302460,3930,3930,3935,3930,1101
|
|
20250320,090200,4975375,3925,3925,3925,3925,0
|
|
20250320,090100,4975375,3925,3925,3925,3925,140
|
|
20250320,090000,4425875,3930,3940,3940,3930,1125
|