634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,193100,325895500,4350,4350,4350,4350,2653
|
|
20250304,193000,325895500,4350,4350,4350,4350,0
|
|
20250304,192900,325895500,4350,4350,4350,4350,0
|
|
20250304,192800,325895500,4350,4350,4350,4350,0
|
|
20250304,192700,325895500,4350,4350,4350,4350,0
|
|
20250304,192600,325895500,4350,4350,4350,4350,0
|
|
20250304,192500,325895500,4350,4350,4350,4350,0
|
|
20250304,192400,325895500,4350,4350,4350,4350,0
|
|
20250304,192300,325895500,4350,4350,4350,4350,0
|
|
20250304,192200,325895500,4350,4350,4350,4350,0
|
|
20250304,192100,325895500,4350,4350,4350,4350,0
|
|
20250304,192000,325895500,4350,4350,4350,4350,0
|
|
20250304,191900,325895500,4350,4350,4350,4350,0
|
|
20250304,191800,325895500,4350,4350,4350,4350,0
|
|
20250304,191700,325895500,4350,4350,4350,4350,0
|
|
20250304,191600,325895500,4350,4350,4350,4350,0
|
|
20250304,191500,325895500,4350,4350,4350,4350,0
|
|
20250304,191400,325895500,4350,4350,4350,4350,0
|
|
20250304,191300,325895500,4350,4350,4350,4350,0
|
|
20250304,191200,325895500,4350,4350,4350,4350,0
|
|
20250304,191100,325895500,4350,4350,4350,4350,0
|
|
20250304,191000,325895500,4350,4350,4350,4350,0
|
|
20250304,190900,325895500,4350,4350,4350,4350,0
|
|
20250304,190800,325895500,4350,4350,4350,4350,0
|
|
20250304,190700,325895500,4350,4350,4350,4350,0
|
|
20250304,190600,325895500,4350,4350,4350,4350,0
|
|
20250304,190500,325895500,4350,4350,4350,4350,0
|
|
20250304,190400,325895500,4350,4350,4350,4350,0
|
|
20250304,190300,325895500,4350,4350,4350,4350,0
|
|
20250304,190200,325895500,4350,4350,4350,4350,0
|
|
20250304,190100,325895500,4350,4350,4350,4350,2653
|
|
20250304,190000,325895500,4350,4350,4350,4350,0
|
|
20250304,185900,325895500,4350,4350,4350,4350,0
|
|
20250304,185800,325895500,4350,4350,4350,4350,0
|
|
20250304,185700,325895500,4350,4350,4350,4350,0
|
|
20250304,185600,325895500,4350,4350,4350,4350,0
|
|
20250304,185500,325895500,4350,4350,4350,4350,0
|
|
20250304,185400,325895500,4350,4350,4350,4350,0
|
|
20250304,185300,325895500,4350,4350,4350,4350,0
|
|
20250304,185200,325895500,4350,4350,4350,4350,0
|
|
20250304,185100,325895500,4350,4350,4350,4350,0
|
|
20250304,185000,325895500,4350,4350,4350,4350,0
|
|
20250304,184900,325895500,4350,4350,4350,4350,0
|
|
20250304,184800,325895500,4350,4350,4350,4350,0
|
|
20250304,184700,325895500,4350,4350,4350,4350,0
|
|
20250304,184600,325895500,4350,4350,4350,4350,0
|
|
20250304,184500,325895500,4350,4350,4350,4350,0
|
|
20250304,184400,325895500,4350,4350,4350,4350,0
|
|
20250304,184300,325895500,4350,4350,4350,4350,0
|
|
20250304,184200,325895500,4350,4350,4350,4350,0
|
|
20250304,184100,325895500,4350,4350,4350,4350,0
|
|
20250304,184000,325895500,4350,4350,4350,4350,0
|
|
20250304,183900,325895500,4350,4350,4350,4350,0
|
|
20250304,183800,325895500,4350,4350,4350,4350,0
|
|
20250304,183700,325895500,4350,4350,4350,4350,0
|
|
20250304,183600,325895500,4350,4350,4350,4350,0
|
|
20250304,183500,325895500,4350,4350,4350,4350,0
|
|
20250304,183400,325895500,4350,4350,4350,4350,0
|
|
20250304,183300,325895500,4350,4350,4350,4350,0
|
|
20250304,183200,325895500,4350,4350,4350,4350,0
|
|
20250304,183100,325895500,4350,4350,4350,4350,2653
|
|
20250304,183000,325895500,4350,4350,4350,4350,0
|
|
20250304,182900,325895500,4350,4350,4350,4350,0
|
|
20250304,182800,325895500,4350,4350,4350,4350,0
|
|
20250304,182700,325895500,4350,4350,4350,4350,0
|
|
20250304,182600,325895500,4350,4350,4350,4350,0
|
|
20250304,182500,325895500,4350,4350,4350,4350,0
|
|
20250304,182400,325895500,4350,4350,4350,4350,0
|
|
20250304,182300,325895500,4350,4350,4350,4350,0
|
|
20250304,182200,325895500,4350,4350,4350,4350,0
|
|
20250304,182100,325895500,4350,4350,4350,4350,0
|
|
20250304,182000,325895500,4350,4350,4350,4350,0
|
|
20250304,181900,325895500,4350,4350,4350,4350,0
|
|
20250304,181800,325895500,4350,4350,4350,4350,0
|
|
20250304,181700,325895500,4350,4350,4350,4350,0
|
|
20250304,181600,325895500,4350,4350,4350,4350,0
|
|
20250304,181500,325895500,4350,4350,4350,4350,0
|
|
20250304,181400,325895500,4350,4350,4350,4350,0
|
|
20250304,181300,325895500,4350,4350,4350,4350,0
|
|
20250304,181200,325895500,4350,4350,4350,4350,0
|
|
20250304,181100,325895500,4350,4350,4350,4350,0
|
|
20250304,181000,325895500,4350,4350,4350,4350,0
|
|
20250304,180900,325895500,4350,4350,4350,4350,0
|
|
20250304,180800,325895500,4350,4350,4350,4350,0
|
|
20250304,180700,325895500,4350,4350,4350,4350,0
|
|
20250304,180600,325895500,4350,4350,4350,4350,0
|
|
20250304,180500,325895500,4350,4350,4350,4350,0
|
|
20250304,180400,325895500,4350,4350,4350,4350,0
|
|
20250304,180300,325895500,4350,4350,4350,4350,0
|
|
20250304,180200,325895500,4350,4350,4350,4350,0
|
|
20250304,180100,325895500,4350,4350,4350,4350,2653
|
|
20250304,180000,325895500,4350,4350,4350,4350,0
|
|
20250304,175900,325895500,4350,4350,4350,4350,0
|
|
20250304,175800,325895500,4350,4350,4350,4350,0
|
|
20250304,175700,325895500,4350,4350,4350,4350,0
|
|
20250304,175600,325895500,4350,4350,4350,4350,0
|
|
20250304,175500,325895500,4350,4350,4350,4350,0
|
|
20250304,175400,325895500,4350,4350,4350,4350,0
|
|
20250304,175300,325895500,4350,4350,4350,4350,0
|
|
20250304,175200,325895500,4350,4350,4350,4350,0
|
|
20250304,175100,325895500,4350,4350,4350,4350,0
|
|
20250304,175000,325895500,4350,4350,4350,4350,0
|
|
20250304,174900,325895500,4350,4350,4350,4350,0
|
|
20250304,174800,325895500,4350,4350,4350,4350,0
|
|
20250304,174700,325895500,4350,4350,4350,4350,0
|
|
20250304,174600,325895500,4350,4350,4350,4350,0
|
|
20250304,174500,325895500,4350,4350,4350,4350,0
|
|
20250304,174400,325895500,4350,4350,4350,4350,0
|
|
20250304,174300,325895500,4350,4350,4350,4350,0
|
|
20250304,174200,325895500,4350,4350,4350,4350,0
|
|
20250304,174100,325895500,4350,4350,4350,4350,0
|
|
20250304,174000,325895500,4350,4350,4350,4350,0
|
|
20250304,173900,325895500,4350,4350,4350,4350,0
|
|
20250304,173800,325895500,4350,4350,4350,4350,0
|
|
20250304,173700,325895500,4350,4350,4350,4350,0
|
|
20250304,173600,325895500,4350,4350,4350,4350,0
|
|
20250304,173500,325895500,4350,4350,4350,4350,0
|
|
20250304,173400,325895500,4350,4350,4350,4350,0
|
|
20250304,173300,325895500,4350,4350,4350,4350,0
|
|
20250304,173200,325895500,4350,4350,4350,4350,0
|
|
20250304,173100,325895500,4350,4350,4350,4350,2653
|
|
20250304,173000,325895500,4350,4350,4350,4350,0
|
|
20250304,172900,325895500,4350,4350,4350,4350,0
|
|
20250304,172800,325895500,4350,4350,4350,4350,0
|
|
20250304,172700,325895500,4350,4350,4350,4350,0
|
|
20250304,172600,325895500,4350,4350,4350,4350,0
|
|
20250304,172500,325895500,4350,4350,4350,4350,0
|
|
20250304,172400,325895500,4350,4350,4350,4350,0
|
|
20250304,172300,325895500,4350,4350,4350,4350,0
|
|
20250304,172200,325895500,4350,4350,4350,4350,0
|
|
20250304,172100,325895500,4350,4350,4350,4350,0
|
|
20250304,172000,325895500,4350,4350,4350,4350,0
|
|
20250304,171900,325895500,4350,4350,4350,4350,0
|
|
20250304,171800,325895500,4350,4350,4350,4350,0
|
|
20250304,171700,325895500,4350,4350,4350,4350,0
|
|
20250304,171600,325895500,4350,4350,4350,4350,0
|
|
20250304,171500,325895500,4350,4350,4350,4350,0
|
|
20250304,171400,325895500,4350,4350,4350,4350,0
|
|
20250304,171300,325895500,4350,4350,4350,4350,0
|
|
20250304,171200,325895500,4350,4350,4350,4350,0
|
|
20250304,171100,325895500,4350,4350,4350,4350,0
|
|
20250304,171000,325895500,4350,4350,4350,4350,0
|
|
20250304,170900,325895500,4350,4350,4350,4350,0
|
|
20250304,170800,325895500,4350,4350,4350,4350,0
|
|
20250304,170700,325895500,4350,4350,4350,4350,0
|
|
20250304,170600,325895500,4350,4350,4350,4350,0
|
|
20250304,170500,325895500,4350,4350,4350,4350,0
|
|
20250304,170400,325895500,4350,4350,4350,4350,0
|
|
20250304,170300,325895500,4350,4350,4350,4350,0
|
|
20250304,170200,325895500,4350,4350,4350,4350,0
|
|
20250304,170100,325895500,4350,4350,4350,4350,2653
|
|
20250304,170000,325895500,4350,4350,4350,4350,0
|
|
20250304,165900,325895500,4350,4350,4350,4350,0
|
|
20250304,165800,325895500,4350,4350,4350,4350,0
|
|
20250304,165700,325895500,4350,4350,4350,4350,0
|
|
20250304,165600,325895500,4350,4350,4350,4350,0
|
|
20250304,165500,325895500,4350,4350,4350,4350,0
|
|
20250304,165400,325895500,4350,4350,4350,4350,0
|
|
20250304,165300,325895500,4350,4350,4350,4350,0
|
|
20250304,165200,325895500,4350,4350,4350,4350,0
|
|
20250304,165100,325895500,4350,4350,4350,4350,0
|
|
20250304,165000,325895500,4350,4350,4350,4350,0
|
|
20250304,164900,325895500,4350,4350,4350,4350,0
|
|
20250304,164800,325895500,4350,4350,4350,4350,0
|
|
20250304,164700,325895500,4350,4350,4350,4350,0
|
|
20250304,164600,325895500,4350,4350,4350,4350,0
|
|
20250304,164500,325895500,4350,4350,4350,4350,0
|
|
20250304,164400,325895500,4350,4350,4350,4350,0
|
|
20250304,164300,325895500,4350,4350,4350,4350,0
|
|
20250304,164200,325895500,4350,4350,4350,4350,0
|
|
20250304,164100,325895500,4350,4350,4350,4350,0
|
|
20250304,164000,325895500,4350,4350,4350,4350,0
|
|
20250304,163900,325895500,4350,4350,4350,4350,0
|
|
20250304,163800,325895500,4350,4350,4350,4350,0
|
|
20250304,163700,325895500,4350,4350,4350,4350,0
|
|
20250304,163600,325895500,4350,4350,4350,4350,0
|
|
20250304,163500,325895500,4350,4350,4350,4350,0
|
|
20250304,163400,325895500,4350,4350,4350,4350,0
|
|
20250304,163300,325895500,4350,4350,4350,4350,0
|
|
20250304,163200,325895500,4350,4350,4350,4350,0
|
|
20250304,163100,325895500,4350,4350,4350,4350,2653
|
|
20250304,163000,325895500,4350,4350,4350,4350,0
|
|
20250304,162900,325895500,4350,4350,4350,4350,0
|
|
20250304,162800,325895500,4350,4350,4350,4350,0
|
|
20250304,162700,325895500,4350,4350,4350,4350,0
|
|
20250304,162600,325895500,4350,4350,4350,4350,0
|
|
20250304,162500,325895500,4350,4350,4350,4350,0
|
|
20250304,162400,325895500,4350,4350,4350,4350,0
|
|
20250304,162300,325895500,4350,4350,4350,4350,0
|
|
20250304,162200,325895500,4350,4350,4350,4350,0
|
|
20250304,162100,325895500,4350,4350,4350,4350,0
|
|
20250304,162000,325895500,4350,4350,4350,4350,0
|
|
20250304,161900,325895500,4350,4350,4350,4350,0
|
|
20250304,161800,325895500,4350,4350,4350,4350,0
|
|
20250304,161700,325895500,4350,4350,4350,4350,0
|
|
20250304,161600,325895500,4350,4350,4350,4350,0
|
|
20250304,161500,325895500,4350,4350,4350,4350,0
|
|
20250304,161400,325895500,4350,4350,4350,4350,0
|
|
20250304,161300,325895500,4350,4350,4350,4350,0
|
|
20250304,161200,325895500,4350,4350,4350,4350,0
|
|
20250304,161100,325895500,4350,4350,4350,4350,0
|
|
20250304,161000,325895500,4350,4350,4350,4350,0
|
|
20250304,160900,325895500,4350,4350,4350,4350,0
|
|
20250304,160800,325895500,4350,4350,4350,4350,0
|
|
20250304,160700,325895500,4350,4350,4350,4350,0
|
|
20250304,160600,325895500,4350,4350,4350,4350,0
|
|
20250304,160500,325895500,4350,4350,4350,4350,0
|
|
20250304,160400,325895500,4350,4350,4350,4350,0
|
|
20250304,160300,325895500,4350,4350,4350,4350,0
|
|
20250304,160200,325895500,4350,4350,4350,4350,0
|
|
20250304,160100,325895500,4350,4350,4350,4350,2653
|
|
20250304,160000,325895500,4350,4350,4350,4350,0
|
|
20250304,155900,325895500,4350,4350,4350,4350,0
|
|
20250304,155800,325895500,4350,4350,4350,4350,0
|
|
20250304,155700,325895500,4350,4350,4350,4350,0
|
|
20250304,155600,325895500,4350,4350,4350,4350,0
|
|
20250304,155500,325895500,4350,4350,4350,4350,0
|
|
20250304,155400,325895500,4350,4350,4350,4350,0
|
|
20250304,155300,325895500,4350,4350,4350,4350,0
|
|
20250304,155200,325895500,4350,4350,4350,4350,0
|
|
20250304,155100,325895500,4350,4350,4350,4350,0
|
|
20250304,155000,325895500,4350,4350,4350,4350,0
|
|
20250304,154900,325895500,4350,4350,4350,4350,0
|
|
20250304,154800,325895500,4350,4350,4350,4350,0
|
|
20250304,154700,325895500,4350,4350,4350,4350,0
|
|
20250304,154600,325895500,4350,4350,4350,4350,0
|
|
20250304,154500,325895500,4350,4350,4350,4350,0
|
|
20250304,154400,325895500,4350,4350,4350,4350,0
|
|
20250304,154300,325895500,4350,4350,4350,4350,0
|
|
20250304,154200,325895500,4350,4350,4350,4350,0
|
|
20250304,154100,325895500,4350,4350,4350,4350,0
|
|
20250304,154000,325895500,4350,4350,4350,4350,0
|
|
20250304,153900,325895500,4350,4350,4350,4350,0
|
|
20250304,153800,325895500,4350,4350,4350,4350,0
|
|
20250304,153700,325895500,4350,4350,4350,4350,0
|
|
20250304,153600,325895500,4350,4350,4350,4350,0
|
|
20250304,153500,325895500,4350,4350,4350,4350,0
|
|
20250304,153400,325895500,4350,4350,4350,4350,0
|
|
20250304,153300,325895500,4350,4350,4350,4350,0
|
|
20250304,153200,325895500,4350,4350,4350,4350,0
|
|
20250304,153100,325895500,4350,4350,4350,4350,2653
|
|
20250304,153000,325895500,4350,4350,4350,4350,2653
|
|
20250304,152900,314354950,4360,4360,4360,4360,0
|
|
20250304,152800,314354950,4360,4360,4360,4360,0
|
|
20250304,152700,314354950,4360,4360,4360,4360,0
|
|
20250304,152600,314354950,4360,4360,4360,4360,0
|
|
20250304,152500,314354950,4360,4360,4360,4360,0
|
|
20250304,152400,314354950,4360,4360,4360,4360,0
|
|
20250304,152300,314354950,4360,4360,4360,4360,0
|
|
20250304,152200,314354950,4360,4360,4360,4360,0
|
|
20250304,152100,314354950,4360,4360,4360,4360,0
|
|
20250304,152000,314354950,4360,4360,4360,4360,0
|
|
20250304,151900,314354950,4360,4370,4370,4360,3000
|
|
20250304,151800,301258830,4395,4395,4395,4395,0
|
|
20250304,151700,301258830,4395,4395,4395,4395,0
|
|
20250304,151600,301258830,4395,4395,4395,4395,1
|
|
20250304,151500,301254435,4365,4375,4375,4365,262
|
|
20250304,151400,300109400,4395,4395,4395,4395,0
|
|
20250304,151300,300109400,4395,4395,4395,4395,0
|
|
20250304,151200,300109400,4395,4395,4395,4395,0
|
|
20250304,151100,300109400,4395,4395,4395,4395,0
|
|
20250304,151000,300109400,4395,4395,4395,4395,0
|
|
20250304,150900,300109400,4395,4395,4395,4395,0
|
|
20250304,150800,300109400,4395,4395,4395,4395,0
|
|
20250304,150700,300109400,4395,4395,4395,4395,3
|
|
20250304,150600,300096215,4395,4395,4395,4395,0
|
|
20250304,150500,300096215,4395,4395,4395,4395,0
|
|
20250304,150400,300096215,4395,4395,4395,4395,0
|
|
20250304,150300,300096215,4395,4395,4395,4395,0
|
|
20250304,150200,300096215,4395,4395,4395,4395,0
|
|
20250304,150100,300096215,4395,4395,4395,4395,0
|
|
20250304,150000,300096215,4395,4395,4395,4395,0
|
|
20250304,145900,300096215,4395,4395,4395,4395,0
|
|
20250304,145800,300096215,4395,4395,4395,4395,0
|
|
20250304,145700,300096215,4395,4395,4395,4395,0
|
|
20250304,145600,300096215,4395,4395,4395,4395,0
|
|
20250304,145500,300096215,4395,4375,4395,4375,2
|
|
20250304,145400,300087445,4395,4395,4395,4395,0
|
|
20250304,145300,300087445,4395,4395,4395,4395,0
|
|
20250304,145200,300087445,4395,4395,4395,4395,0
|
|
20250304,145100,300087445,4395,4395,4395,4395,0
|
|
20250304,145000,300087445,4395,4395,4395,4395,0
|
|
20250304,144900,300087445,4395,4375,4395,4375,2
|
|
20250304,144800,300078675,4375,4375,4375,4375,0
|
|
20250304,144700,300078675,4375,4375,4375,4375,0
|
|
20250304,144600,300078675,4375,4375,4375,4375,0
|
|
20250304,144500,300078675,4375,4375,4375,4375,0
|
|
20250304,144400,300078675,4375,4375,4375,4375,0
|
|
20250304,144300,300078675,4375,4375,4375,4375,0
|
|
20250304,144200,300078675,4375,4375,4375,4375,0
|
|
20250304,144100,300078675,4375,4375,4375,4375,65
|
|
20250304,144000,299794300,4375,4375,4375,4375,0
|
|
20250304,143900,299794300,4375,4375,4375,4375,0
|
|
20250304,143800,299794300,4375,4375,4375,4375,150
|
|
20250304,143700,299138050,4370,4370,4370,4370,0
|
|
20250304,143600,299138050,4370,4370,4370,4370,0
|
|
20250304,143500,299138050,4370,4370,4370,4370,0
|
|
20250304,143400,299138050,4370,4370,4370,4370,0
|
|
20250304,143300,299138050,4370,4370,4370,4370,0
|
|
20250304,143200,299138050,4370,4370,4370,4370,0
|
|
20250304,143100,299138050,4370,4370,4370,4370,0
|
|
20250304,143000,299138050,4370,4370,4370,4370,0
|
|
20250304,142900,299138050,4370,4370,4370,4370,0
|
|
20250304,142800,299138050,4370,4370,4370,4370,0
|
|
20250304,142700,299138050,4370,4370,4370,4370,0
|
|
20250304,142600,299138050,4370,4370,4370,4370,0
|
|
20250304,142500,299138050,4370,4370,4370,4370,0
|
|
20250304,142400,299138050,4370,4370,4370,4370,0
|
|
20250304,142300,299138050,4370,4370,4370,4370,0
|
|
20250304,142200,299138050,4370,4370,4370,4370,0
|
|
20250304,142100,299138050,4370,4370,4370,4370,0
|
|
20250304,142000,299138050,4370,4370,4370,4370,0
|
|
20250304,141900,299138050,4370,4370,4370,4370,0
|
|
20250304,141800,299138050,4370,4370,4370,4370,0
|
|
20250304,141700,299138050,4370,4370,4370,4370,0
|
|
20250304,141600,299138050,4370,4370,4370,4370,0
|
|
20250304,141500,299138050,4370,4370,4370,4370,0
|
|
20250304,141400,299138050,4370,4370,4370,4370,0
|
|
20250304,141300,299138050,4370,4370,4370,4370,0
|
|
20250304,141200,299138050,4370,4370,4370,4370,0
|
|
20250304,141100,299138050,4370,4370,4370,4370,0
|
|
20250304,141000,299138050,4370,4370,4370,4370,0
|
|
20250304,140900,299138050,4370,4370,4370,4370,20
|
|
20250304,140800,299050650,4375,4375,4375,4375,0
|
|
20250304,140700,299050650,4375,4375,4375,4375,0
|
|
20250304,140600,299050650,4375,4375,4375,4375,0
|
|
20250304,140500,299050650,4375,4375,4375,4375,0
|
|
20250304,140400,299050650,4375,4375,4375,4375,0
|
|
20250304,140300,299050650,4375,4375,4375,4375,252
|
|
20250304,140200,297948150,4395,4395,4395,4395,0
|
|
20250304,140100,297948150,4395,4395,4395,4395,0
|
|
20250304,140000,297948150,4395,4395,4395,4395,1
|
|
20250304,135900,297943755,4395,4395,4395,4395,0
|
|
20250304,135800,297943755,4395,4395,4395,4395,0
|
|
20250304,135700,297943755,4395,4395,4395,4395,4
|
|
20250304,135600,297926175,4395,4395,4395,4395,0
|
|
20250304,135500,297926175,4395,4395,4395,4395,0
|
|
20250304,135400,297926175,4395,4395,4395,4395,0
|
|
20250304,135300,297926175,4395,4395,4395,4395,0
|
|
20250304,135200,297926175,4395,4395,4395,4395,0
|
|
20250304,135100,297926175,4395,4395,4395,4395,0
|
|
20250304,135000,297926175,4395,4395,4395,4395,0
|
|
20250304,134900,297926175,4395,4395,4395,4395,0
|
|
20250304,134800,297926175,4395,4395,4395,4395,0
|
|
20250304,134700,297926175,4395,4395,4395,4395,0
|
|
20250304,134600,297926175,4395,4395,4395,4395,38
|
|
20250304,134500,297759165,4395,4395,4395,4395,0
|
|
20250304,134400,297759165,4395,4395,4395,4395,0
|
|
20250304,134300,297759165,4395,4380,4395,4380,2
|
|
20250304,134200,297750390,4380,4380,4380,4380,0
|
|
20250304,134100,297750390,4380,4380,4380,4380,298
|
|
20250304,134000,296445150,4395,4395,4395,4395,0
|
|
20250304,133900,296445150,4395,4395,4395,4395,0
|
|
20250304,133800,296445150,4395,4395,4395,4395,0
|
|
20250304,133700,296445150,4395,4395,4395,4395,0
|
|
20250304,133600,296445150,4395,4395,4395,4395,0
|
|
20250304,133500,296445150,4395,4395,4395,4395,0
|
|
20250304,133400,296445150,4395,4395,4395,4395,6
|
|
20250304,133300,296418780,4395,4395,4395,4395,0
|
|
20250304,133200,296418780,4395,4395,4395,4395,0
|
|
20250304,133100,296418780,4395,4395,4395,4395,10
|
|
20250304,133000,296374830,4395,4395,4395,4395,0
|
|
20250304,132900,296374830,4395,4395,4395,4395,0
|
|
20250304,132800,296374830,4395,4395,4395,4395,0
|
|
20250304,132700,296374830,4395,4395,4395,4395,4
|
|
20250304,132600,296357250,4395,4395,4395,4395,0
|
|
20250304,132500,296357250,4395,4395,4395,4395,0
|
|
20250304,132400,296357250,4395,4395,4395,4395,0
|
|
20250304,132300,296357250,4395,4395,4395,4395,0
|
|
20250304,132200,296357250,4395,4395,4395,4395,0
|
|
20250304,132100,296357250,4395,4395,4395,4395,0
|
|
20250304,132000,296357250,4395,4395,4395,4395,0
|
|
20250304,131900,296357250,4395,4395,4395,4395,0
|
|
20250304,131800,296357250,4395,4395,4395,4395,0
|
|
20250304,131700,296357250,4395,4395,4395,4395,0
|
|
20250304,131600,296357250,4395,4395,4395,4395,0
|
|
20250304,131500,296357250,4395,4380,4395,4380,287
|
|
20250304,131400,295097360,4380,4380,4380,4380,0
|
|
20250304,131300,295097360,4380,4380,4380,4380,44
|
|
20250304,131200,294904640,4380,4380,4380,4380,0
|
|
20250304,131100,294904640,4380,4380,4380,4380,1
|
|
20250304,131000,294900260,4390,4390,4390,4390,0
|
|
20250304,130900,294900260,4390,4390,4390,4390,0
|
|
20250304,130800,294900260,4390,4390,4390,4390,0
|
|
20250304,130700,294900260,4390,4390,4390,4390,0
|
|
20250304,130600,294900260,4390,4375,4390,4375,3
|
|
20250304,130500,294887110,4370,4370,4370,4370,22
|
|
20250304,130400,294790970,4370,4370,4370,4370,0
|
|
20250304,130300,294790970,4370,4370,4370,4370,0
|
|
20250304,130200,294790970,4370,4365,4370,4365,1200
|
|
20250304,130100,289550580,4365,4365,4365,4365,0
|
|
20250304,130000,289550580,4365,4365,4365,4365,0
|
|
20250304,125900,289550580,4365,4365,4365,4365,0
|
|
20250304,125800,289550580,4365,4365,4365,4365,0
|
|
20250304,125700,289550580,4365,4365,4365,4365,0
|
|
20250304,125600,289550580,4365,4365,4365,4365,0
|
|
20250304,125500,289550580,4365,4365,4365,4365,0
|
|
20250304,125400,289550580,4365,4365,4365,4365,0
|
|
20250304,125300,289550580,4365,4365,4365,4365,0
|
|
20250304,125200,289550580,4365,4365,4365,4365,178
|
|
20250304,125100,288773610,4365,4365,4365,4365,0
|
|
20250304,125000,288773610,4365,4365,4365,4365,1000
|
|
20250304,124900,284408610,4355,4360,4360,4355,260
|
|
20250304,124800,283275760,4365,4365,4365,4365,200
|
|
20250304,124700,282402760,4355,4355,4355,4355,23
|
|
20250304,124600,282302595,4355,4355,4355,4355,0
|
|
20250304,124500,282302595,4355,4355,4355,4355,0
|
|
20250304,124400,282302595,4355,4355,4355,4355,11
|
|
20250304,124300,282254690,4355,4355,4355,4355,55
|
|
20250304,124200,282015165,4355,4355,4355,4355,0
|
|
20250304,124100,282015165,4355,4355,4355,4355,0
|
|
20250304,124000,282015165,4355,4355,4355,4355,30
|
|
20250304,123900,281884515,4335,4335,4335,4335,0
|
|
20250304,123800,281884515,4335,4335,4335,4335,0
|
|
20250304,123700,281884515,4335,4335,4335,4335,0
|
|
20250304,123600,281884515,4335,4335,4335,4335,0
|
|
20250304,123500,281884515,4335,4335,4335,4335,0
|
|
20250304,123400,281884515,4335,4335,4335,4335,0
|
|
20250304,123300,281884515,4335,4335,4335,4335,0
|
|
20250304,123200,281884515,4335,4335,4335,4335,0
|
|
20250304,123100,281884515,4335,4345,4345,4335,47
|
|
20250304,123000,281680720,4355,4355,4355,4355,0
|
|
20250304,122900,281680720,4355,4355,4355,4355,0
|
|
20250304,122800,281680720,4355,4355,4355,4355,0
|
|
20250304,122700,281680720,4355,4355,4355,4355,0
|
|
20250304,122600,281680720,4355,4355,4355,4355,0
|
|
20250304,122500,281680720,4355,4355,4355,4355,0
|
|
20250304,122400,281680720,4355,4355,4355,4355,0
|
|
20250304,122300,281680720,4355,4355,4355,4355,0
|
|
20250304,122200,281680720,4355,4355,4355,4355,0
|
|
20250304,122100,281680720,4355,4355,4355,4355,4
|
|
20250304,122000,281663300,4325,4325,4325,4325,0
|
|
20250304,121900,281663300,4325,4345,4345,4325,900
|
|
20250304,121800,277765740,4330,4370,4370,4330,9500
|
|
20250304,121700,236518325,4370,4370,4370,4370,0
|
|
20250304,121600,236518325,4370,4370,4370,4370,0
|
|
20250304,121500,236518325,4370,4370,4370,4370,0
|
|
20250304,121400,236518325,4370,4370,4370,4370,0
|
|
20250304,121300,236518325,4370,4370,4370,4370,0
|
|
20250304,121200,236518325,4370,4375,4375,4370,300
|
|
20250304,121100,235207300,4370,4370,4370,4370,0
|
|
20250304,121000,235207300,4370,4370,4370,4370,0
|
|
20250304,120900,235207300,4370,4370,4370,4370,0
|
|
20250304,120800,235207300,4370,4370,4370,4370,0
|
|
20250304,120700,235207300,4370,4370,4370,4370,0
|
|
20250304,120600,235207300,4370,4370,4370,4370,0
|
|
20250304,120500,235207300,4370,4370,4370,4370,0
|
|
20250304,120400,235207300,4370,4370,4370,4370,0
|
|
20250304,120300,235207300,4370,4370,4370,4370,0
|
|
20250304,120200,235207300,4370,4370,4370,4370,0
|
|
20250304,120100,235207300,4370,4370,4370,4370,0
|
|
20250304,120000,235207300,4370,4370,4370,4370,0
|
|
20250304,115900,235207300,4370,4370,4370,4370,0
|
|
20250304,115800,235207300,4370,4370,4370,4370,0
|
|
20250304,115700,235207300,4370,4370,4370,4370,0
|
|
20250304,115600,235207300,4370,4370,4370,4370,0
|
|
20250304,115500,235207300,4370,4370,4370,4370,1
|
|
20250304,115400,235202930,4390,4390,4390,4390,0
|
|
20250304,115300,235202930,4390,4380,4390,4380,994
|
|
20250304,115200,230845405,4360,4360,4360,4360,0
|
|
20250304,115100,230845405,4360,4360,4360,4360,0
|
|
20250304,115000,230845405,4360,4360,4360,4360,0
|
|
20250304,114900,230845405,4360,4360,4360,4360,299
|
|
20250304,114800,229541765,4380,4380,4380,4380,0
|
|
20250304,114700,229541765,4380,4380,4380,4380,380
|
|
20250304,114600,227877365,4380,4380,4380,4380,0
|
|
20250304,114500,227877365,4380,4380,4380,4380,28
|
|
20250304,114400,227754725,4380,4380,4380,4380,0
|
|
20250304,114300,227754725,4380,4375,4380,4375,1518
|
|
20250304,114200,221111760,4365,4365,4365,4365,241
|
|
20250304,114100,220059795,4345,4345,4345,4345,0
|
|
20250304,114000,220059795,4345,4345,4345,4345,0
|
|
20250304,113900,220059795,4345,4335,4345,4335,13
|
|
20250304,113800,220003330,4320,4320,4320,4320,0
|
|
20250304,113700,220003330,4320,4355,4355,4320,10000
|
|
20250304,113600,176646415,4350,4380,4380,4350,2580
|
|
20250304,113500,165401090,4390,4390,4390,4390,0
|
|
20250304,113400,165401090,4390,4390,4390,4390,0
|
|
20250304,113300,165401090,4390,4385,4390,4385,5
|
|
20250304,113200,165379160,4365,4365,4365,4365,0
|
|
20250304,113100,165379160,4365,4365,4365,4365,0
|
|
20250304,113000,165379160,4365,4365,4365,4365,0
|
|
20250304,112900,165379160,4365,4365,4365,4365,0
|
|
20250304,112800,165379160,4365,4365,4365,4365,179
|
|
20250304,112700,164597825,4365,4365,4365,4365,0
|
|
20250304,112600,164597825,4365,4365,4365,4365,0
|
|
20250304,112500,164597825,4365,4365,4365,4365,0
|
|
20250304,112400,164597825,4365,4365,4365,4365,0
|
|
20250304,112300,164597825,4365,4365,4365,4365,409
|
|
20250304,112200,162812540,4370,4370,4370,4370,0
|
|
20250304,112100,162812540,4370,4370,4370,4370,96
|
|
20250304,112000,162393020,4370,4370,4370,4370,4
|
|
20250304,111900,162375540,4385,4385,4385,4385,200
|
|
20250304,111800,161498540,4365,4365,4365,4365,100
|
|
20250304,111700,161062040,4365,4365,4365,4365,0
|
|
20250304,111600,161062040,4365,4365,4365,4365,0
|
|
20250304,111500,161062040,4365,4365,4365,4365,0
|
|
20250304,111400,161062040,4365,4365,4365,4365,0
|
|
20250304,111300,161062040,4365,4365,4365,4365,0
|
|
20250304,111200,161062040,4365,4365,4365,4365,0
|
|
20250304,111100,161062040,4365,4365,4365,4365,0
|
|
20250304,111000,161062040,4365,4365,4365,4365,10
|
|
20250304,110900,161018390,4360,4360,4360,4360,0
|
|
20250304,110800,161018390,4360,4390,4390,4360,3800
|
|
20250304,110700,144410845,4400,4400,4400,4400,5
|
|
20250304,110600,144388845,4400,4400,4400,4400,125
|
|
20250304,110500,143838845,4405,4405,4405,4405,0
|
|
20250304,110400,143838845,4405,4405,4405,4405,0
|
|
20250304,110300,143838845,4405,4405,4405,4405,0
|
|
20250304,110200,143838845,4405,4405,4405,4405,0
|
|
20250304,110100,143838845,4405,4405,4405,4405,0
|
|
20250304,110000,143838845,4405,4405,4405,4405,0
|
|
20250304,105900,143838845,4405,4405,4405,4405,2
|
|
20250304,105800,143830035,4410,4410,4410,4410,0
|
|
20250304,105700,143830035,4410,4410,4410,4410,0
|
|
20250304,105600,143830035,4410,4410,4410,4410,0
|
|
20250304,105500,143830035,4410,4410,4410,4410,1
|
|
20250304,105400,143825625,4410,4410,4410,4410,42
|
|
20250304,105300,143640405,4400,4400,4400,4400,0
|
|
20250304,105200,143640405,4400,4400,4400,4400,0
|
|
20250304,105100,143640405,4400,4400,4400,4400,5
|
|
20250304,105000,143618405,4385,4385,4385,4385,0
|
|
20250304,104900,143618405,4385,4385,4385,4385,64
|
|
20250304,104800,143337765,4410,4410,4410,4410,0
|
|
20250304,104700,143337765,4410,4410,4410,4410,0
|
|
20250304,104600,143337765,4410,4410,4410,4410,0
|
|
20250304,104500,143337765,4410,4385,4410,4385,2
|
|
20250304,104400,143328970,4405,4405,4405,4405,300
|
|
20250304,104300,142007470,4405,4405,4405,4405,234
|
|
20250304,104200,140976700,4405,4405,4405,4405,0
|
|
20250304,104100,140976700,4405,4405,4405,4405,0
|
|
20250304,104000,140976700,4405,4405,4405,4405,0
|
|
20250304,103900,140976700,4405,4405,4405,4405,0
|
|
20250304,103800,140976700,4405,4405,4405,4405,0
|
|
20250304,103700,140976700,4405,4390,4405,4390,202
|
|
20250304,103600,140089905,4395,4395,4395,4395,20
|
|
20250304,103500,140002005,4405,4405,4405,4405,0
|
|
20250304,103400,140002005,4405,4405,4405,4405,0
|
|
20250304,103300,140002005,4405,4405,4405,4405,0
|
|
20250304,103200,140002005,4405,4405,4405,4405,10
|
|
20250304,103100,139957955,4410,4410,4410,4410,0
|
|
20250304,103000,139957955,4410,4410,4410,4410,59
|
|
20250304,102900,139697765,4400,4410,4410,4400,160
|
|
20250304,102800,138993755,4400,4400,4400,4400,1992
|
|
20250304,102700,130228955,4385,4390,4390,4385,250
|
|
20250304,102600,129132455,4385,4385,4385,4385,772
|
|
20250304,102500,125747235,4390,4395,4400,4390,604
|
|
20250304,102400,123094945,4400,4400,4400,4400,0
|
|
20250304,102300,123094945,4400,4400,4400,4400,0
|
|
20250304,102200,123094945,4400,4400,4400,4400,0
|
|
20250304,102100,123094945,4400,4400,4400,4400,0
|
|
20250304,102000,123094945,4400,4400,4400,4400,0
|
|
20250304,101900,123094945,4400,4395,4400,4395,2
|
|
20250304,101800,123086150,4395,4395,4395,4395,0
|
|
20250304,101700,123086150,4395,4395,4395,4395,0
|
|
20250304,101600,123086150,4395,4395,4395,4395,955
|
|
20250304,101500,118888925,4395,4395,4395,4395,539
|
|
20250304,101400,116520020,4390,4395,4395,4390,2000
|
|
20250304,101300,107735020,4400,4405,4410,4400,1075
|
|
20250304,101200,103004250,4410,4410,4410,4410,209
|
|
20250304,101100,102082560,4435,4435,4435,4435,0
|
|
20250304,101000,102082560,4435,4435,4435,4435,0
|
|
20250304,100900,102082560,4435,4435,4435,4435,1
|
|
20250304,100800,102078125,4435,4435,4435,4435,0
|
|
20250304,100700,102078125,4435,4435,4435,4435,1
|
|
20250304,100600,102073690,4430,4430,4430,4430,500
|
|
20250304,100500,99858690,4415,4415,4415,4415,0
|
|
20250304,100400,99858690,4415,4415,4415,4415,30
|
|
20250304,100300,99726240,4420,4430,4430,4420,14
|
|
20250304,100200,99664320,4430,4430,4430,4430,0
|
|
20250304,100100,99664320,4430,4430,4430,4430,0
|
|
20250304,100000,99664320,4430,4430,4430,4430,0
|
|
20250304,095900,99664320,4430,4430,4430,4430,0
|
|
20250304,095800,99664320,4430,4430,4430,4430,5
|
|
20250304,095700,99642170,4430,4430,4430,4430,3
|
|
20250304,095600,99628880,4430,4430,4430,4430,31
|
|
20250304,095500,99491550,4430,4430,4430,4430,2
|
|
20250304,095400,99482690,4420,4420,4420,4420,2
|
|
20250304,095300,99473850,4430,4430,4430,4430,0
|
|
20250304,095200,99473850,4430,4425,4430,4425,2
|
|
20250304,095100,99464995,4430,4430,4430,4430,0
|
|
20250304,095000,99464995,4430,4430,4430,4430,1
|
|
20250304,094900,99460565,4415,4415,4415,4415,0
|
|
20250304,094800,99460565,4415,4415,4415,4415,0
|
|
20250304,094700,99460565,4415,4415,4415,4415,0
|
|
20250304,094600,99460565,4415,4415,4415,4415,0
|
|
20250304,094500,99460565,4415,4415,4415,4415,0
|
|
20250304,094400,99460565,4415,4415,4415,4415,0
|
|
20250304,094300,99460565,4415,4415,4415,4415,0
|
|
20250304,094200,99460565,4415,4415,4415,4415,0
|
|
20250304,094100,99460565,4415,4415,4415,4415,0
|
|
20250304,094000,99460565,4415,4415,4415,4415,0
|
|
20250304,093900,99460565,4415,4415,4415,4415,0
|
|
20250304,093800,99460565,4415,4415,4415,4415,29
|
|
20250304,093700,99332530,4430,4430,4430,4420,130
|
|
20250304,093600,98757630,4430,4420,4430,4420,100
|
|
20250304,093500,98315230,4420,4420,4420,4420,0
|
|
20250304,093400,98315230,4420,4420,4420,4420,0
|
|
20250304,093300,98315230,4420,4420,4420,4420,0
|
|
20250304,093200,98315230,4420,4420,4420,4420,2
|
|
20250304,093100,98306390,4395,4395,4395,4395,100
|
|
20250304,093000,97866890,4395,4395,4395,4395,0
|
|
20250304,092900,97866890,4395,4395,4395,4395,0
|
|
20250304,092800,97866890,4395,4395,4395,4395,0
|
|
20250304,092700,97866890,4395,4395,4395,4395,55
|
|
20250304,092600,97625165,4430,4430,4430,4430,0
|
|
20250304,092500,97625165,4430,4415,4430,4415,100
|
|
20250304,092400,97183380,4430,4430,4430,4430,0
|
|
20250304,092300,97183380,4430,4430,4430,4430,0
|
|
20250304,092200,97183380,4430,4395,4430,4395,21
|
|
20250304,092100,97090990,4395,4395,4395,4395,0
|
|
20250304,092000,97090990,4395,4385,4395,4385,300
|
|
20250304,091900,95773110,4370,4370,4370,4365,5
|
|
20250304,091800,95751265,4360,4370,4370,4360,9
|
|
20250304,091700,95711980,4365,4365,4365,4365,0
|
|
20250304,091600,95711980,4365,4365,4365,4365,2
|
|
20250304,091500,95703250,4365,4375,4415,4325,5203
|
|
20250304,091400,73041680,4370,4375,4375,4370,2
|
|
20250304,091300,73032935,4370,4370,4370,4370,10
|
|
20250304,091200,72989235,4390,4390,4390,4390,0
|
|
20250304,091100,72989235,4390,4390,4390,4390,200
|
|
20250304,091000,72111235,4365,4390,4390,4365,140
|
|
20250304,090900,71499770,4390,4360,4390,4355,1478
|
|
20250304,090800,65050110,4390,4390,4390,4360,2637
|
|
20250304,090700,53548635,4355,4395,4410,4350,6504
|
|
20250304,090600,25198890,4435,4360,4445,4360,126
|
|
20250304,090500,24645500,4400,4405,4405,4360,1011
|
|
20250304,090400,20210595,4405,4375,4405,4345,2003
|
|
20250304,090300,11477550,4405,4410,4410,4355,2157
|
|
20250304,090200,1991530,4450,4425,4450,4400,244
|
|
20250304,090100,915325,4450,4475,4475,4430,194
|
|
20250304,090000,49375,4480,4490,4490,4480,11
|