580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,183700,159509065,3920,3920,3920,3920,720
|
|
20250321,183600,159509065,3920,3920,3920,3920,0
|
|
20250321,183500,159509065,3920,3920,3920,3920,0
|
|
20250321,183400,159509065,3920,3920,3920,3920,0
|
|
20250321,183300,159509065,3920,3920,3920,3920,0
|
|
20250321,183200,159509065,3920,3920,3920,3920,0
|
|
20250321,183100,159509065,3920,3920,3920,3920,0
|
|
20250321,183000,159509065,3920,3920,3920,3920,0
|
|
20250321,182900,159509065,3920,3920,3920,3920,0
|
|
20250321,182800,159509065,3920,3920,3920,3920,0
|
|
20250321,182700,159509065,3920,3920,3920,3920,0
|
|
20250321,182600,159509065,3920,3920,3920,3920,0
|
|
20250321,182500,159509065,3920,3920,3920,3920,0
|
|
20250321,182400,159509065,3920,3920,3920,3920,0
|
|
20250321,182300,159509065,3920,3920,3920,3920,0
|
|
20250321,182200,159509065,3920,3920,3920,3920,0
|
|
20250321,182100,159509065,3920,3920,3920,3920,0
|
|
20250321,182000,159509065,3920,3920,3920,3920,0
|
|
20250321,181900,159509065,3920,3920,3920,3920,0
|
|
20250321,181800,159509065,3920,3920,3920,3920,0
|
|
20250321,181700,159509065,3920,3920,3920,3920,0
|
|
20250321,181600,159509065,3920,3920,3920,3920,0
|
|
20250321,181500,159509065,3920,3920,3920,3920,0
|
|
20250321,181400,159509065,3920,3920,3920,3920,0
|
|
20250321,181300,159509065,3920,3920,3920,3920,0
|
|
20250321,181200,159509065,3920,3920,3920,3920,0
|
|
20250321,181100,159509065,3920,3920,3920,3920,0
|
|
20250321,181000,159509065,3920,3920,3920,3920,0
|
|
20250321,180900,159509065,3920,3920,3920,3920,0
|
|
20250321,180800,159509065,3920,3920,3920,3920,0
|
|
20250321,180700,159509065,3920,3920,3920,3920,720
|
|
20250321,180600,159509065,3920,3920,3920,3920,0
|
|
20250321,180500,159509065,3920,3920,3920,3920,0
|
|
20250321,180400,159509065,3920,3920,3920,3920,0
|
|
20250321,180300,159509065,3920,3920,3920,3920,0
|
|
20250321,180200,159509065,3920,3920,3920,3920,0
|
|
20250321,180100,159509065,3920,3920,3920,3920,0
|
|
20250321,180000,159509065,3920,3920,3920,3920,0
|
|
20250321,175900,159509065,3920,3920,3920,3920,0
|
|
20250321,175800,159509065,3920,3920,3920,3920,0
|
|
20250321,175700,159509065,3920,3920,3920,3920,0
|
|
20250321,175600,159509065,3920,3920,3920,3920,0
|
|
20250321,175500,159509065,3920,3920,3920,3920,0
|
|
20250321,175400,159509065,3920,3920,3920,3920,0
|
|
20250321,175300,159509065,3920,3920,3920,3920,0
|
|
20250321,175200,159509065,3920,3920,3920,3920,0
|
|
20250321,175100,159509065,3920,3920,3920,3920,0
|
|
20250321,175000,159509065,3920,3920,3920,3920,0
|
|
20250321,174900,159509065,3920,3920,3920,3920,0
|
|
20250321,174800,159509065,3920,3920,3920,3920,0
|
|
20250321,174700,159509065,3920,3920,3920,3920,0
|
|
20250321,174600,159509065,3920,3920,3920,3920,0
|
|
20250321,174500,159509065,3920,3920,3920,3920,0
|
|
20250321,174400,159509065,3920,3920,3920,3920,0
|
|
20250321,174300,159509065,3920,3920,3920,3920,0
|
|
20250321,174200,159509065,3920,3920,3920,3920,0
|
|
20250321,174100,159509065,3920,3920,3920,3920,0
|
|
20250321,174000,159509065,3920,3920,3920,3920,0
|
|
20250321,173900,159509065,3920,3920,3920,3920,0
|
|
20250321,173800,159509065,3920,3920,3920,3920,0
|
|
20250321,173700,159509065,3920,3920,3920,3920,720
|
|
20250321,173600,159509065,3920,3920,3920,3920,0
|
|
20250321,173500,159509065,3920,3920,3920,3920,0
|
|
20250321,173400,159509065,3920,3920,3920,3920,0
|
|
20250321,173300,159509065,3920,3920,3920,3920,0
|
|
20250321,173200,159509065,3920,3920,3920,3920,0
|
|
20250321,173100,159509065,3920,3920,3920,3920,0
|
|
20250321,173000,159509065,3920,3920,3920,3920,0
|
|
20250321,172900,159509065,3920,3920,3920,3920,0
|
|
20250321,172800,159509065,3920,3920,3920,3920,0
|
|
20250321,172700,159509065,3920,3920,3920,3920,0
|
|
20250321,172600,159509065,3920,3920,3920,3920,0
|
|
20250321,172500,159509065,3920,3920,3920,3920,0
|
|
20250321,172400,159509065,3920,3920,3920,3920,0
|
|
20250321,172300,159509065,3920,3920,3920,3920,0
|
|
20250321,172200,159509065,3920,3920,3920,3920,0
|
|
20250321,172100,159509065,3920,3920,3920,3920,0
|
|
20250321,172000,159509065,3920,3920,3920,3920,0
|
|
20250321,171900,159509065,3920,3920,3920,3920,0
|
|
20250321,171800,159509065,3920,3920,3920,3920,0
|
|
20250321,171700,159509065,3920,3920,3920,3920,0
|
|
20250321,171600,159509065,3920,3920,3920,3920,0
|
|
20250321,171500,159509065,3920,3920,3920,3920,0
|
|
20250321,171400,159509065,3920,3920,3920,3920,0
|
|
20250321,171300,159509065,3920,3920,3920,3920,0
|
|
20250321,171200,159509065,3920,3920,3920,3920,0
|
|
20250321,171100,159509065,3920,3920,3920,3920,0
|
|
20250321,171000,159509065,3920,3920,3920,3920,0
|
|
20250321,170900,159509065,3920,3920,3920,3920,0
|
|
20250321,170800,159509065,3920,3920,3920,3920,0
|
|
20250321,170700,159509065,3920,3920,3920,3920,720
|
|
20250321,170600,159509065,3920,3920,3920,3920,0
|
|
20250321,170500,159509065,3920,3920,3920,3920,0
|
|
20250321,170400,159509065,3920,3920,3920,3920,0
|
|
20250321,170300,159509065,3920,3920,3920,3920,0
|
|
20250321,170200,159509065,3920,3920,3920,3920,0
|
|
20250321,170100,159509065,3920,3920,3920,3920,0
|
|
20250321,170000,159509065,3920,3920,3920,3920,0
|
|
20250321,165900,159509065,3920,3920,3920,3920,0
|
|
20250321,165800,159509065,3920,3920,3920,3920,0
|
|
20250321,165700,159509065,3920,3920,3920,3920,0
|
|
20250321,165600,159509065,3920,3920,3920,3920,0
|
|
20250321,165500,159509065,3920,3920,3920,3920,0
|
|
20250321,165400,159509065,3920,3920,3920,3920,0
|
|
20250321,165300,159509065,3920,3920,3920,3920,0
|
|
20250321,165200,159509065,3920,3920,3920,3920,0
|
|
20250321,165100,159509065,3920,3920,3920,3920,0
|
|
20250321,165000,159509065,3920,3920,3920,3920,0
|
|
20250321,164900,159509065,3920,3920,3920,3920,0
|
|
20250321,164800,159509065,3920,3920,3920,3920,0
|
|
20250321,164700,159509065,3920,3920,3920,3920,0
|
|
20250321,164600,159509065,3920,3920,3920,3920,0
|
|
20250321,164500,159509065,3920,3920,3920,3920,0
|
|
20250321,164400,159509065,3920,3920,3920,3920,0
|
|
20250321,164300,159509065,3920,3920,3920,3920,0
|
|
20250321,164200,159509065,3920,3920,3920,3920,0
|
|
20250321,164100,159509065,3920,3920,3920,3920,0
|
|
20250321,164000,159509065,3920,3920,3920,3920,0
|
|
20250321,163900,159509065,3920,3920,3920,3920,0
|
|
20250321,163800,159509065,3920,3920,3920,3920,0
|
|
20250321,163700,159509065,3920,3920,3920,3920,720
|
|
20250321,163600,159509065,3920,3920,3920,3920,0
|
|
20250321,163500,159509065,3920,3920,3920,3920,0
|
|
20250321,163400,159509065,3920,3920,3920,3920,0
|
|
20250321,163300,159509065,3920,3920,3920,3920,0
|
|
20250321,163200,159509065,3920,3920,3920,3920,0
|
|
20250321,163100,159509065,3920,3920,3920,3920,0
|
|
20250321,163000,159509065,3920,3920,3920,3920,0
|
|
20250321,162900,159509065,3920,3920,3920,3920,0
|
|
20250321,162800,159509065,3920,3920,3920,3920,0
|
|
20250321,162700,159509065,3920,3920,3920,3920,0
|
|
20250321,162600,159509065,3920,3920,3920,3920,0
|
|
20250321,162500,159509065,3920,3920,3920,3920,0
|
|
20250321,162400,159509065,3920,3920,3920,3920,0
|
|
20250321,162300,159509065,3920,3920,3920,3920,0
|
|
20250321,162200,159509065,3920,3920,3920,3920,0
|
|
20250321,162100,159509065,3920,3920,3920,3920,0
|
|
20250321,162000,159509065,3920,3920,3920,3920,0
|
|
20250321,161900,159509065,3920,3920,3920,3920,0
|
|
20250321,161800,159509065,3920,3920,3920,3920,0
|
|
20250321,161700,159509065,3920,3920,3920,3920,0
|
|
20250321,161600,159509065,3920,3920,3920,3920,0
|
|
20250321,161500,159509065,3920,3920,3920,3920,0
|
|
20250321,161400,159509065,3920,3920,3920,3920,0
|
|
20250321,161300,159509065,3920,3920,3920,3920,0
|
|
20250321,161200,159509065,3920,3920,3920,3920,0
|
|
20250321,161100,159509065,3920,3920,3920,3920,0
|
|
20250321,161000,159509065,3920,3920,3920,3920,0
|
|
20250321,160900,159509065,3920,3920,3920,3920,0
|
|
20250321,160800,159509065,3920,3920,3920,3920,0
|
|
20250321,160700,159509065,3920,3920,3920,3920,720
|
|
20250321,160600,159509065,3920,3920,3920,3920,0
|
|
20250321,160500,159509065,3920,3920,3920,3920,0
|
|
20250321,160400,159509065,3920,3920,3920,3920,0
|
|
20250321,160300,159509065,3920,3920,3920,3920,0
|
|
20250321,160200,159509065,3920,3920,3920,3920,0
|
|
20250321,160100,159509065,3920,3920,3920,3920,0
|
|
20250321,160000,159509065,3920,3920,3920,3920,0
|
|
20250321,155900,159509065,3920,3920,3920,3920,0
|
|
20250321,155800,159509065,3920,3920,3920,3920,0
|
|
20250321,155700,159509065,3920,3920,3920,3920,0
|
|
20250321,155600,159509065,3920,3920,3920,3920,0
|
|
20250321,155500,159509065,3920,3920,3920,3920,0
|
|
20250321,155400,159509065,3920,3920,3920,3920,0
|
|
20250321,155300,159509065,3920,3920,3920,3920,0
|
|
20250321,155200,159509065,3920,3920,3920,3920,0
|
|
20250321,155100,159509065,3920,3920,3920,3920,0
|
|
20250321,155000,159509065,3920,3920,3920,3920,0
|
|
20250321,154900,159509065,3920,3920,3920,3920,0
|
|
20250321,154800,159509065,3920,3920,3920,3920,0
|
|
20250321,154700,159509065,3920,3920,3920,3920,0
|
|
20250321,154600,159509065,3920,3920,3920,3920,0
|
|
20250321,154500,159509065,3920,3920,3920,3920,0
|
|
20250321,154400,159509065,3920,3920,3920,3920,0
|
|
20250321,154300,159509065,3920,3920,3920,3920,0
|
|
20250321,154200,159509065,3920,3920,3920,3920,0
|
|
20250321,154100,159509065,3920,3920,3920,3920,0
|
|
20250321,154000,159509065,3920,3920,3920,3920,0
|
|
20250321,153900,159509065,3920,3920,3920,3920,0
|
|
20250321,153800,159509065,3920,3920,3920,3920,0
|
|
20250321,153700,159509065,3920,3920,3920,3920,720
|
|
20250321,153600,159509065,3920,3920,3920,3920,0
|
|
20250321,153500,159509065,3920,3920,3920,3920,0
|
|
20250321,153400,159509065,3920,3920,3920,3920,0
|
|
20250321,153300,159509065,3920,3920,3920,3920,0
|
|
20250321,153200,159509065,3920,3920,3920,3920,0
|
|
20250321,153100,159509065,3920,3920,3920,3920,0
|
|
20250321,153000,159509065,3920,3920,3920,3920,720
|
|
20250321,152900,156686665,3905,3905,3905,3905,0
|
|
20250321,152800,156686665,3905,3905,3905,3905,0
|
|
20250321,152700,156686665,3905,3905,3905,3905,0
|
|
20250321,152600,156686665,3905,3905,3905,3905,0
|
|
20250321,152500,156686665,3905,3905,3905,3905,0
|
|
20250321,152400,156686665,3905,3905,3905,3905,0
|
|
20250321,152300,156686665,3905,3905,3905,3905,0
|
|
20250321,152200,156686665,3905,3905,3905,3905,0
|
|
20250321,152100,156686665,3905,3905,3905,3905,0
|
|
20250321,152000,156686665,3905,3905,3905,3905,0
|
|
20250321,151900,156686665,3905,3905,3905,3905,2
|
|
20250321,151800,156678855,3910,3910,3910,3910,0
|
|
20250321,151700,156678855,3910,3910,3910,3910,0
|
|
20250321,151600,156678855,3910,3910,3910,3910,0
|
|
20250321,151500,156678855,3910,3910,3910,3910,0
|
|
20250321,151400,156678855,3910,3905,3910,3905,202
|
|
20250321,151300,155889045,3915,3915,3915,3915,0
|
|
20250321,151200,155889045,3915,3915,3915,3915,0
|
|
20250321,151100,155889045,3915,3915,3915,3915,0
|
|
20250321,151000,155889045,3915,3915,3915,3915,0
|
|
20250321,150900,155889045,3915,3910,3915,3905,404
|
|
20250321,150800,154309445,3920,3920,3920,3920,0
|
|
20250321,150700,154309445,3920,3920,3920,3920,0
|
|
20250321,150600,154309445,3920,3920,3920,3920,0
|
|
20250321,150500,154309445,3920,3920,3920,3920,0
|
|
20250321,150400,154309445,3920,3920,3920,3920,0
|
|
20250321,150300,154309445,3920,3920,3920,3920,0
|
|
20250321,150200,154309445,3920,3920,3920,3920,0
|
|
20250321,150100,154309445,3920,3920,3920,3920,0
|
|
20250321,150000,154309445,3920,3915,3920,3915,101
|
|
20250321,145900,153914025,3915,3915,3915,3915,52
|
|
20250321,145800,153710445,3915,3915,3915,3915,609
|
|
20250321,145700,151326210,3920,3920,3920,3920,698
|
|
20250321,145600,148590050,3920,3925,3925,3920,29
|
|
20250321,145500,148476305,3955,3910,3965,3910,4848
|
|
20250321,145400,129395330,3910,3905,3910,3895,996
|
|
20250321,145300,125508405,3885,3885,3885,3885,689
|
|
20250321,145200,122831640,3905,3905,3905,3905,0
|
|
20250321,145100,122831640,3905,3905,3905,3905,0
|
|
20250321,145000,122831640,3905,3905,3905,3905,0
|
|
20250321,144900,122831640,3905,3905,3905,3905,0
|
|
20250321,144800,122831640,3905,3905,3905,3905,0
|
|
20250321,144700,122831640,3905,3905,3905,3905,0
|
|
20250321,144600,122831640,3905,3905,3905,3905,0
|
|
20250321,144500,122831640,3905,3905,3905,3905,0
|
|
20250321,144400,122831640,3905,3905,3905,3905,0
|
|
20250321,144300,122831640,3905,3905,3905,3905,0
|
|
20250321,144200,122831640,3905,3905,3905,3905,0
|
|
20250321,144100,122831640,3905,3905,3905,3905,0
|
|
20250321,144000,122831640,3905,3905,3905,3905,0
|
|
20250321,143900,122831640,3905,3905,3905,3905,0
|
|
20250321,143800,122831640,3905,3905,3905,3905,0
|
|
20250321,143700,122831640,3905,3905,3905,3905,0
|
|
20250321,143600,122831640,3905,3905,3905,3905,1
|
|
20250321,143500,122827735,3890,3890,3890,3890,0
|
|
20250321,143400,122827735,3890,3890,3890,3890,1
|
|
20250321,143300,122823845,3905,3905,3905,3905,0
|
|
20250321,143200,122823845,3905,3905,3905,3905,0
|
|
20250321,143100,122823845,3905,3895,3905,3895,270
|
|
20250321,143000,121772185,3905,3905,3905,3905,0
|
|
20250321,142900,121772185,3905,3905,3905,3905,0
|
|
20250321,142800,121772185,3905,3905,3905,3905,0
|
|
20250321,142700,121772185,3905,3855,3905,3855,1878
|
|
20250321,142600,114502165,3850,3850,3850,3850,0
|
|
20250321,142500,114502165,3850,3850,3850,3850,341
|
|
20250321,142400,113189315,3860,3860,3860,3860,0
|
|
20250321,142300,113189315,3860,3860,3860,3860,0
|
|
20250321,142200,113189315,3860,3860,3860,3860,0
|
|
20250321,142100,113189315,3860,3860,3860,3860,0
|
|
20250321,142000,113189315,3860,3860,3860,3860,0
|
|
20250321,141900,113189315,3860,3860,3860,3860,0
|
|
20250321,141800,113189315,3860,3860,3860,3860,0
|
|
20250321,141700,113189315,3860,3860,3860,3860,0
|
|
20250321,141600,113189315,3860,3860,3860,3860,0
|
|
20250321,141500,113189315,3860,3860,3860,3860,0
|
|
20250321,141400,113189315,3860,3860,3860,3860,0
|
|
20250321,141300,113189315,3860,3860,3860,3860,0
|
|
20250321,141200,113189315,3860,3860,3860,3860,0
|
|
20250321,141100,113189315,3860,3860,3860,3860,0
|
|
20250321,141000,113189315,3860,3855,3860,3855,225
|
|
20250321,140900,112321935,3855,3855,3855,3855,0
|
|
20250321,140800,112321935,3855,3855,3855,3855,0
|
|
20250321,140700,112321935,3855,3875,3875,3855,2477
|
|
20250321,140600,102748975,3880,3880,3880,3880,0
|
|
20250321,140500,102748975,3880,3880,3880,3880,0
|
|
20250321,140400,102748975,3880,3880,3880,3880,0
|
|
20250321,140300,102748975,3880,3880,3880,3880,0
|
|
20250321,140200,102748975,3880,3880,3880,3880,0
|
|
20250321,140100,102748975,3880,3880,3880,3880,0
|
|
20250321,140000,102748975,3880,3880,3880,3880,0
|
|
20250321,135900,102748975,3880,3880,3880,3880,0
|
|
20250321,135800,102748975,3880,3880,3880,3880,0
|
|
20250321,135700,102748975,3880,3880,3880,3880,0
|
|
20250321,135600,102748975,3880,3880,3880,3880,0
|
|
20250321,135500,102748975,3880,3880,3880,3880,0
|
|
20250321,135400,102748975,3880,3880,3880,3880,0
|
|
20250321,135300,102748975,3880,3880,3880,3880,0
|
|
20250321,135200,102748975,3880,3875,3880,3875,11
|
|
20250321,135100,102706345,3880,3880,3880,3880,0
|
|
20250321,135000,102706345,3880,3880,3880,3880,0
|
|
20250321,134900,102706345,3880,3880,3880,3880,0
|
|
20250321,134800,102706345,3880,3880,3880,3880,0
|
|
20250321,134700,102706345,3880,3880,3880,3880,282
|
|
20250321,134600,101612185,3880,3880,3880,3880,1
|
|
20250321,134500,101608305,3890,3890,3890,3890,8
|
|
20250321,134400,101577185,3890,3890,3890,3890,1
|
|
20250321,134300,101573295,3880,3880,3880,3880,0
|
|
20250321,134200,101573295,3880,3880,3880,3880,0
|
|
20250321,134100,101573295,3880,3880,3880,3880,0
|
|
20250321,134000,101573295,3880,3880,3880,3880,0
|
|
20250321,133900,101573295,3880,3880,3880,3880,0
|
|
20250321,133800,101573295,3880,3880,3880,3880,0
|
|
20250321,133700,101573295,3880,3880,3880,3880,967
|
|
20250321,133600,97821335,3875,3875,3875,3875,0
|
|
20250321,133500,97821335,3875,3875,3875,3875,0
|
|
20250321,133400,97821335,3875,3875,3875,3875,0
|
|
20250321,133300,97821335,3875,3875,3875,3875,0
|
|
20250321,133200,97821335,3875,3875,3875,3875,588
|
|
20250321,133100,95542835,3875,3875,3875,3875,0
|
|
20250321,133000,95542835,3875,3875,3875,3875,0
|
|
20250321,132900,95542835,3875,3875,3875,3875,0
|
|
20250321,132800,95542835,3875,3875,3875,3875,0
|
|
20250321,132700,95542835,3875,3875,3875,3875,0
|
|
20250321,132600,95542835,3875,3875,3875,3875,0
|
|
20250321,132500,95542835,3875,3875,3875,3875,0
|
|
20250321,132400,95542835,3875,3875,3875,3875,0
|
|
20250321,132300,95542835,3875,3875,3875,3875,0
|
|
20250321,132200,95542835,3875,3875,3875,3875,0
|
|
20250321,132100,95542835,3875,3875,3875,3875,0
|
|
20250321,132000,95542835,3875,3875,3875,3875,0
|
|
20250321,131900,95542835,3875,3875,3875,3875,1
|
|
20250321,131800,95538960,3870,3870,3870,3870,0
|
|
20250321,131700,95538960,3870,3870,3870,3870,0
|
|
20250321,131600,95538960,3870,3870,3870,3870,0
|
|
20250321,131500,95538960,3870,3870,3870,3870,0
|
|
20250321,131400,95538960,3870,3870,3870,3870,0
|
|
20250321,131300,95538960,3870,3870,3870,3870,0
|
|
20250321,131200,95538960,3870,3870,3870,3870,389
|
|
20250321,131100,94033530,3870,3870,3870,3870,0
|
|
20250321,131000,94033530,3870,3870,3870,3870,0
|
|
20250321,130900,94033530,3870,3870,3870,3870,1
|
|
20250321,130800,94029660,3865,3865,3865,3865,0
|
|
20250321,130700,94029660,3865,3865,3865,3865,0
|
|
20250321,130600,94029660,3865,3865,3865,3865,0
|
|
20250321,130500,94029660,3865,3880,3880,3865,1954
|
|
20250321,130400,86469795,3885,3885,3885,3885,0
|
|
20250321,130300,86469795,3885,3885,3885,3880,501
|
|
20250321,130200,84524255,3900,3900,3900,3900,0
|
|
20250321,130100,84524255,3900,3900,3900,3900,0
|
|
20250321,130000,84524255,3900,3900,3900,3900,0
|
|
20250321,125900,84524255,3900,3900,3900,3900,0
|
|
20250321,125800,84524255,3900,3900,3900,3900,0
|
|
20250321,125700,84524255,3900,3900,3900,3900,0
|
|
20250321,125600,84524255,3900,3900,3900,3900,0
|
|
20250321,125500,84524255,3900,3900,3900,3900,0
|
|
20250321,125400,84524255,3900,3900,3900,3900,0
|
|
20250321,125300,84524255,3900,3900,3900,3900,0
|
|
20250321,125200,84524255,3900,3900,3900,3900,0
|
|
20250321,125100,84524255,3900,3900,3900,3900,0
|
|
20250321,125000,84524255,3900,3900,3900,3900,0
|
|
20250321,124900,84524255,3900,3900,3900,3900,0
|
|
20250321,124800,84524255,3900,3900,3900,3900,0
|
|
20250321,124700,84524255,3900,3900,3900,3900,0
|
|
20250321,124600,84524255,3900,3900,3900,3900,0
|
|
20250321,124500,84524255,3900,3900,3900,3900,0
|
|
20250321,124400,84524255,3900,3900,3900,3900,0
|
|
20250321,124300,84524255,3900,3900,3900,3900,0
|
|
20250321,124200,84524255,3900,3900,3900,3900,0
|
|
20250321,124100,84524255,3900,3900,3900,3900,0
|
|
20250321,124000,84524255,3900,3900,3900,3900,0
|
|
20250321,123900,84524255,3900,3900,3900,3900,0
|
|
20250321,123800,84524255,3900,3900,3900,3900,0
|
|
20250321,123700,84524255,3900,3900,3900,3900,0
|
|
20250321,123600,84524255,3900,3900,3900,3900,0
|
|
20250321,123500,84524255,3900,3900,3900,3900,0
|
|
20250321,123400,84524255,3900,3900,3900,3900,0
|
|
20250321,123300,84524255,3900,3900,3900,3900,0
|
|
20250321,123200,84524255,3900,3900,3900,3900,0
|
|
20250321,123100,84524255,3900,3900,3900,3900,0
|
|
20250321,123000,84524255,3900,3900,3900,3900,0
|
|
20250321,122900,84524255,3900,3900,3900,3900,0
|
|
20250321,122800,84524255,3900,3900,3900,3900,0
|
|
20250321,122700,84524255,3900,3900,3900,3900,0
|
|
20250321,122600,84524255,3900,3900,3900,3900,0
|
|
20250321,122500,84524255,3900,3900,3900,3900,0
|
|
20250321,122400,84524255,3900,3900,3900,3900,1
|
|
20250321,122300,84520355,3895,3895,3895,3895,0
|
|
20250321,122200,84520355,3895,3900,3900,3895,1584
|
|
20250321,122100,78349275,3910,3910,3910,3910,0
|
|
20250321,122000,78349275,3910,3910,3910,3910,0
|
|
20250321,121900,78349275,3910,3910,3910,3910,0
|
|
20250321,121800,78349275,3910,3910,3910,3910,0
|
|
20250321,121700,78349275,3910,3910,3910,3910,0
|
|
20250321,121600,78349275,3910,3910,3910,3910,0
|
|
20250321,121500,78349275,3910,3910,3910,3910,0
|
|
20250321,121400,78349275,3910,3910,3910,3910,0
|
|
20250321,121300,78349275,3910,3910,3910,3910,1
|
|
20250321,121200,78345365,3905,3905,3905,3905,0
|
|
20250321,121100,78345365,3905,3905,3905,3905,0
|
|
20250321,121000,78345365,3905,3905,3905,3905,0
|
|
20250321,120900,78345365,3905,3905,3905,3905,0
|
|
20250321,120800,78345365,3905,3905,3905,3905,0
|
|
20250321,120700,78345365,3905,3905,3905,3905,0
|
|
20250321,120600,78345365,3905,3905,3905,3905,0
|
|
20250321,120500,78345365,3905,3905,3905,3905,0
|
|
20250321,120400,78345365,3905,3905,3905,3905,0
|
|
20250321,120300,78345365,3905,3905,3905,3905,0
|
|
20250321,120200,78345365,3905,3905,3905,3905,0
|
|
20250321,120100,78345365,3905,3905,3905,3905,0
|
|
20250321,120000,78345365,3905,3905,3905,3905,0
|
|
20250321,115900,78345365,3905,3905,3905,3905,284
|
|
20250321,115800,77236345,3905,3895,3905,3895,2041
|
|
20250321,115700,69269360,3880,3890,3890,3880,78
|
|
20250321,115600,68965980,3890,3890,3890,3890,1
|
|
20250321,115500,68962090,3880,3880,3880,3880,0
|
|
20250321,115400,68962090,3880,3880,3880,3880,0
|
|
20250321,115300,68962090,3880,3880,3880,3880,0
|
|
20250321,115200,68962090,3880,3880,3880,3880,0
|
|
20250321,115100,68962090,3880,3880,3880,3880,0
|
|
20250321,115000,68962090,3880,3880,3880,3880,788
|
|
20250321,114900,65904650,3870,3870,3870,3870,0
|
|
20250321,114800,65904650,3870,3870,3870,3870,0
|
|
20250321,114700,65904650,3870,3870,3870,3870,7
|
|
20250321,114600,65877560,3880,3880,3880,3880,0
|
|
20250321,114500,65877560,3880,3880,3880,3880,0
|
|
20250321,114400,65877560,3880,3880,3880,3880,0
|
|
20250321,114300,65877560,3880,3880,3880,3880,0
|
|
20250321,114200,65877560,3880,3880,3880,3880,0
|
|
20250321,114100,65877560,3880,3880,3880,3880,0
|
|
20250321,114000,65877560,3880,3880,3880,3880,1
|
|
20250321,113900,65873680,3860,3875,3875,3860,2000
|
|
20250321,113800,58144545,3880,3880,3880,3880,0
|
|
20250321,113700,58144545,3880,3880,3880,3880,0
|
|
20250321,113600,58144545,3880,3880,3880,3880,1
|
|
20250321,113500,58140665,3875,3875,3875,3875,0
|
|
20250321,113400,58140665,3875,3875,3875,3875,0
|
|
20250321,113300,58140665,3875,3875,3875,3875,0
|
|
20250321,113200,58140665,3875,3875,3875,3875,0
|
|
20250321,113100,58140665,3875,3875,3875,3875,0
|
|
20250321,113000,58140665,3875,3875,3875,3875,0
|
|
20250321,112900,58140665,3875,3875,3875,3875,1004
|
|
20250321,112800,54250165,3870,3870,3870,3870,0
|
|
20250321,112700,54250165,3870,3870,3870,3870,0
|
|
20250321,112600,54250165,3870,3870,3870,3870,0
|
|
20250321,112500,54250165,3870,3870,3870,3870,598
|
|
20250321,112400,51935905,3870,3870,3870,3870,0
|
|
20250321,112300,51935905,3870,3870,3870,3870,0
|
|
20250321,112200,51935905,3870,3870,3870,3870,100
|
|
20250321,112100,51548905,3870,3870,3870,3870,100
|
|
20250321,112000,51161905,3870,3870,3870,3870,0
|
|
20250321,111900,51161905,3870,3870,3870,3870,0
|
|
20250321,111800,51161905,3870,3870,3870,3870,200
|
|
20250321,111700,50387905,3870,3870,3870,3870,0
|
|
20250321,111600,50387905,3870,3870,3870,3870,0
|
|
20250321,111500,50387905,3870,3870,3870,3870,0
|
|
20250321,111400,50387905,3870,3870,3870,3870,0
|
|
20250321,111300,50387905,3870,3870,3870,3870,0
|
|
20250321,111200,50387905,3870,3870,3870,3870,0
|
|
20250321,111100,50387905,3870,3870,3870,3870,0
|
|
20250321,111000,50387905,3870,3870,3870,3870,0
|
|
20250321,110900,50387905,3870,3870,3870,3870,0
|
|
20250321,110800,50387905,3870,3870,3870,3870,0
|
|
20250321,110700,50387905,3870,3870,3870,3870,0
|
|
20250321,110600,50387905,3870,3870,3870,3870,0
|
|
20250321,110500,50387905,3870,3870,3870,3870,1
|
|
20250321,110400,50384035,3870,3870,3870,3870,0
|
|
20250321,110300,50384035,3870,3870,3870,3870,0
|
|
20250321,110200,50384035,3870,3870,3870,3870,0
|
|
20250321,110100,50384035,3870,3870,3870,3870,0
|
|
20250321,110000,50384035,3870,3870,3870,3870,0
|
|
20250321,105900,50384035,3870,3870,3870,3870,0
|
|
20250321,105800,50384035,3870,3870,3870,3870,0
|
|
20250321,105700,50384035,3870,3870,3870,3870,100
|
|
20250321,105600,49997035,3870,3870,3870,3870,0
|
|
20250321,105500,49997035,3870,3870,3870,3870,0
|
|
20250321,105400,49997035,3870,3870,3870,3870,0
|
|
20250321,105300,49997035,3870,3870,3870,3870,0
|
|
20250321,105200,49997035,3870,3870,3870,3870,0
|
|
20250321,105100,49997035,3870,3870,3870,3870,0
|
|
20250321,105000,49997035,3870,3870,3870,3870,1
|
|
20250321,104900,49993165,3870,3875,3875,3870,402
|
|
20250321,104800,48437415,3880,3880,3880,3880,292
|
|
20250321,104700,47304455,3880,3880,3880,3880,0
|
|
20250321,104600,47304455,3880,3880,3880,3880,0
|
|
20250321,104500,47304455,3880,3880,3880,3880,0
|
|
20250321,104400,47304455,3880,3880,3880,3880,822
|
|
20250321,104300,44115095,3880,3880,3880,3880,0
|
|
20250321,104200,44115095,3880,3880,3880,3880,0
|
|
20250321,104100,44115095,3880,3880,3880,3880,0
|
|
20250321,104000,44115095,3880,3880,3880,3880,0
|
|
20250321,103900,44115095,3880,3880,3880,3880,0
|
|
20250321,103800,44115095,3880,3880,3880,3880,0
|
|
20250321,103700,44115095,3880,3880,3880,3880,0
|
|
20250321,103600,44115095,3880,3880,3880,3880,0
|
|
20250321,103500,44115095,3880,3880,3880,3880,0
|
|
20250321,103400,44115095,3880,3880,3880,3880,0
|
|
20250321,103300,44115095,3880,3880,3880,3880,2
|
|
20250321,103200,44107335,3880,3880,3880,3880,0
|
|
20250321,103100,44107335,3880,3880,3880,3880,0
|
|
20250321,103000,44107335,3880,3880,3880,3880,0
|
|
20250321,102900,44107335,3880,3880,3880,3880,0
|
|
20250321,102800,44107335,3880,3880,3880,3880,0
|
|
20250321,102700,44107335,3880,3880,3880,3880,1
|
|
20250321,102600,44103455,3875,3875,3875,3875,0
|
|
20250321,102500,44103455,3875,3875,3875,3875,0
|
|
20250321,102400,44103455,3875,3875,3875,3875,0
|
|
20250321,102300,44103455,3875,3875,3875,3875,0
|
|
20250321,102200,44103455,3875,3875,3875,3875,0
|
|
20250321,102100,44103455,3875,3875,3875,3875,2
|
|
20250321,102000,44095705,3885,3885,3885,3885,0
|
|
20250321,101900,44095705,3885,3885,3885,3885,4
|
|
20250321,101800,44080165,3875,3875,3875,3875,0
|
|
20250321,101700,44080165,3875,3875,3875,3875,0
|
|
20250321,101600,44080165,3875,3875,3875,3875,0
|
|
20250321,101500,44080165,3875,3875,3875,3875,0
|
|
20250321,101400,44080165,3875,3875,3875,3875,0
|
|
20250321,101300,44080165,3875,3875,3875,3875,0
|
|
20250321,101200,44080165,3875,3875,3875,3875,0
|
|
20250321,101100,44080165,3875,3875,3875,3875,1054
|
|
20250321,101000,39995915,3875,3875,3875,3875,1040
|
|
20250321,100900,35965915,3895,3895,3895,3895,0
|
|
20250321,100800,35965915,3895,3895,3895,3895,0
|
|
20250321,100700,35965915,3895,3895,3895,3895,0
|
|
20250321,100600,35965915,3895,3895,3895,3895,0
|
|
20250321,100500,35965915,3895,3895,3895,3895,0
|
|
20250321,100400,35965915,3895,3895,3895,3895,0
|
|
20250321,100300,35965915,3895,3895,3895,3895,0
|
|
20250321,100200,35965915,3895,3895,3895,3895,0
|
|
20250321,100100,35965915,3895,3895,3895,3895,1
|
|
20250321,100000,35962020,3880,3880,3880,3880,0
|
|
20250321,095900,35962020,3880,3880,3880,3880,0
|
|
20250321,095800,35962020,3880,3880,3880,3880,0
|
|
20250321,095700,35962020,3880,3880,3880,3880,0
|
|
20250321,095600,35962020,3880,3880,3880,3880,0
|
|
20250321,095500,35962020,3880,3880,3880,3880,0
|
|
20250321,095400,35962020,3880,3880,3880,3880,0
|
|
20250321,095300,35962020,3880,3880,3880,3880,619
|
|
20250321,095200,33560300,3900,3900,3900,3900,0
|
|
20250321,095100,33560300,3900,3900,3900,3900,0
|
|
20250321,095000,33560300,3900,3900,3900,3900,0
|
|
20250321,094900,33560300,3900,3900,3900,3900,0
|
|
20250321,094800,33560300,3900,3900,3900,3900,0
|
|
20250321,094700,33560300,3900,3900,3900,3900,0
|
|
20250321,094600,33560300,3900,3880,3900,3880,42
|
|
20250321,094500,33397240,3880,3880,3880,3880,1
|
|
20250321,094400,33393360,3875,3875,3875,3875,1
|
|
20250321,094300,33389485,3875,3875,3875,3875,0
|
|
20250321,094200,33389485,3875,3875,3875,3875,68
|
|
20250321,094100,33125985,3875,3875,3875,3875,0
|
|
20250321,094000,33125985,3875,3875,3875,3875,0
|
|
20250321,093900,33125985,3875,3875,3875,3875,0
|
|
20250321,093800,33125985,3875,3875,3875,3875,0
|
|
20250321,093700,33125985,3875,3875,3875,3875,588
|
|
20250321,093600,30847485,3900,3900,3900,3900,0
|
|
20250321,093500,30847485,3900,3900,3900,3900,0
|
|
20250321,093400,30847485,3900,3900,3900,3900,0
|
|
20250321,093300,30847485,3900,3900,3900,3900,1
|
|
20250321,093200,30843585,3900,3900,3900,3900,0
|
|
20250321,093100,30843585,3900,3895,3900,3895,352
|
|
20250321,093000,29472495,3895,3880,3895,3880,600
|
|
20250321,092900,27143930,3895,3895,3895,3895,0
|
|
20250321,092800,27143930,3895,3895,3895,3895,0
|
|
20250321,092700,27143930,3895,3895,3895,3895,0
|
|
20250321,092600,27143930,3895,3895,3895,3895,1
|
|
20250321,092500,27140035,3875,3875,3875,3875,0
|
|
20250321,092400,27140035,3875,3880,3880,3875,706
|
|
20250321,092300,24400795,3905,3905,3905,3905,0
|
|
20250321,092200,24400795,3905,3905,3905,3905,0
|
|
20250321,092100,24400795,3905,3905,3905,3905,0
|
|
20250321,092000,24400795,3905,3885,3910,3885,399
|
|
20250321,091900,22842730,3875,3865,3910,3865,220
|
|
20250321,091800,21985675,3860,3860,3860,3860,0
|
|
20250321,091700,21985675,3860,3860,3860,3860,0
|
|
20250321,091600,21985675,3860,3860,3860,3860,0
|
|
20250321,091500,21985675,3860,3860,3860,3860,176
|
|
20250321,091400,21306315,3860,3865,3865,3855,2837
|
|
20250321,091300,10354900,3880,3880,3880,3880,652
|
|
20250321,091200,7825140,3885,3885,3885,3885,1
|
|
20250321,091100,7821255,3865,3865,3885,3865,376
|
|
20250321,091000,6367995,3865,3875,3875,3865,402
|
|
20250321,090900,4811995,3905,3905,3905,3905,0
|
|
20250321,090800,4811995,3905,3905,3905,3905,1
|
|
20250321,090700,4808090,3880,3915,3915,3880,71
|
|
20250321,090600,4532535,3920,3880,3920,3880,200
|
|
20250321,090500,3752490,3870,3885,3885,3870,113
|
|
20250321,090400,3314920,3890,3900,3900,3890,850
|
|
20250321,090300,0,3920,3920,3920,3920,0
|
|
20250321,090200,0,3920,3920,3920,3920,0
|
|
20250321,090100,0,3920,3920,3920,3920,0
|
|
20250321,090000,0,3920,3920,3920,3920,0
|