633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,193000,98714115,4400,4400,4400,4400,494
|
|
20250310,192900,98714115,4400,4400,4400,4400,0
|
|
20250310,192800,98714115,4400,4400,4400,4400,0
|
|
20250310,192700,98714115,4400,4400,4400,4400,0
|
|
20250310,192600,98714115,4400,4400,4400,4400,0
|
|
20250310,192500,98714115,4400,4400,4400,4400,0
|
|
20250310,192400,98714115,4400,4400,4400,4400,0
|
|
20250310,192300,98714115,4400,4400,4400,4400,0
|
|
20250310,192200,98714115,4400,4400,4400,4400,0
|
|
20250310,192100,98714115,4400,4400,4400,4400,0
|
|
20250310,192000,98714115,4400,4400,4400,4400,0
|
|
20250310,191900,98714115,4400,4400,4400,4400,0
|
|
20250310,191800,98714115,4400,4400,4400,4400,0
|
|
20250310,191700,98714115,4400,4400,4400,4400,0
|
|
20250310,191600,98714115,4400,4400,4400,4400,0
|
|
20250310,191500,98714115,4400,4400,4400,4400,0
|
|
20250310,191400,98714115,4400,4400,4400,4400,0
|
|
20250310,191300,98714115,4400,4400,4400,4400,0
|
|
20250310,191200,98714115,4400,4400,4400,4400,0
|
|
20250310,191100,98714115,4400,4400,4400,4400,0
|
|
20250310,191000,98714115,4400,4400,4400,4400,0
|
|
20250310,190900,98714115,4400,4400,4400,4400,0
|
|
20250310,190800,98714115,4400,4400,4400,4400,0
|
|
20250310,190700,98714115,4400,4400,4400,4400,0
|
|
20250310,190600,98714115,4400,4400,4400,4400,0
|
|
20250310,190500,98714115,4400,4400,4400,4400,0
|
|
20250310,190400,98714115,4400,4400,4400,4400,0
|
|
20250310,190300,98714115,4400,4400,4400,4400,0
|
|
20250310,190200,98714115,4400,4400,4400,4400,0
|
|
20250310,190100,98714115,4400,4400,4400,4400,0
|
|
20250310,190000,98714115,4400,4400,4400,4400,494
|
|
20250310,185900,98714115,4400,4400,4400,4400,0
|
|
20250310,185800,98714115,4400,4400,4400,4400,0
|
|
20250310,185700,98714115,4400,4400,4400,4400,0
|
|
20250310,185600,98714115,4400,4400,4400,4400,0
|
|
20250310,185500,98714115,4400,4400,4400,4400,0
|
|
20250310,185400,98714115,4400,4400,4400,4400,0
|
|
20250310,185300,98714115,4400,4400,4400,4400,0
|
|
20250310,185200,98714115,4400,4400,4400,4400,0
|
|
20250310,185100,98714115,4400,4400,4400,4400,0
|
|
20250310,185000,98714115,4400,4400,4400,4400,0
|
|
20250310,184900,98714115,4400,4400,4400,4400,0
|
|
20250310,184800,98714115,4400,4400,4400,4400,0
|
|
20250310,184700,98714115,4400,4400,4400,4400,0
|
|
20250310,184600,98714115,4400,4400,4400,4400,0
|
|
20250310,184500,98714115,4400,4400,4400,4400,0
|
|
20250310,184400,98714115,4400,4400,4400,4400,0
|
|
20250310,184300,98714115,4400,4400,4400,4400,0
|
|
20250310,184200,98714115,4400,4400,4400,4400,0
|
|
20250310,184100,98714115,4400,4400,4400,4400,0
|
|
20250310,184000,98714115,4400,4400,4400,4400,0
|
|
20250310,183900,98714115,4400,4400,4400,4400,0
|
|
20250310,183800,98714115,4400,4400,4400,4400,0
|
|
20250310,183700,98714115,4400,4400,4400,4400,0
|
|
20250310,183600,98714115,4400,4400,4400,4400,0
|
|
20250310,183500,98714115,4400,4400,4400,4400,0
|
|
20250310,183400,98714115,4400,4400,4400,4400,0
|
|
20250310,183300,98714115,4400,4400,4400,4400,0
|
|
20250310,183200,98714115,4400,4400,4400,4400,0
|
|
20250310,183100,98714115,4400,4400,4400,4400,0
|
|
20250310,183000,98714115,4400,4400,4400,4400,494
|
|
20250310,182900,98714115,4400,4400,4400,4400,0
|
|
20250310,182800,98714115,4400,4400,4400,4400,0
|
|
20250310,182700,98714115,4400,4400,4400,4400,0
|
|
20250310,182600,98714115,4400,4400,4400,4400,0
|
|
20250310,182500,98714115,4400,4400,4400,4400,0
|
|
20250310,182400,98714115,4400,4400,4400,4400,0
|
|
20250310,182300,98714115,4400,4400,4400,4400,0
|
|
20250310,182200,98714115,4400,4400,4400,4400,0
|
|
20250310,182100,98714115,4400,4400,4400,4400,0
|
|
20250310,182000,98714115,4400,4400,4400,4400,0
|
|
20250310,181900,98714115,4400,4400,4400,4400,0
|
|
20250310,181800,98714115,4400,4400,4400,4400,0
|
|
20250310,181700,98714115,4400,4400,4400,4400,0
|
|
20250310,181600,98714115,4400,4400,4400,4400,0
|
|
20250310,181500,98714115,4400,4400,4400,4400,0
|
|
20250310,181400,98714115,4400,4400,4400,4400,0
|
|
20250310,181300,98714115,4400,4400,4400,4400,0
|
|
20250310,181200,98714115,4400,4400,4400,4400,0
|
|
20250310,181100,98714115,4400,4400,4400,4400,0
|
|
20250310,181000,98714115,4400,4400,4400,4400,0
|
|
20250310,180900,98714115,4400,4400,4400,4400,0
|
|
20250310,180800,98714115,4400,4400,4400,4400,0
|
|
20250310,180700,98714115,4400,4400,4400,4400,0
|
|
20250310,180600,98714115,4400,4400,4400,4400,0
|
|
20250310,180500,98714115,4400,4400,4400,4400,0
|
|
20250310,180400,98714115,4400,4400,4400,4400,0
|
|
20250310,180300,98714115,4400,4400,4400,4400,0
|
|
20250310,180200,98714115,4400,4400,4400,4400,0
|
|
20250310,180100,98714115,4400,4400,4400,4400,0
|
|
20250310,180000,98714115,4400,4400,4400,4400,494
|
|
20250310,175900,98714115,4400,4400,4400,4400,0
|
|
20250310,175800,98714115,4400,4400,4400,4400,0
|
|
20250310,175700,98714115,4400,4400,4400,4400,0
|
|
20250310,175600,98714115,4400,4400,4400,4400,0
|
|
20250310,175500,98714115,4400,4400,4400,4400,0
|
|
20250310,175400,98714115,4400,4400,4400,4400,0
|
|
20250310,175300,98714115,4400,4400,4400,4400,0
|
|
20250310,175200,98714115,4400,4400,4400,4400,0
|
|
20250310,175100,98714115,4400,4400,4400,4400,0
|
|
20250310,175000,98714115,4400,4400,4400,4400,0
|
|
20250310,174900,98714115,4400,4400,4400,4400,0
|
|
20250310,174800,98714115,4400,4400,4400,4400,0
|
|
20250310,174700,98714115,4400,4400,4400,4400,0
|
|
20250310,174600,98714115,4400,4400,4400,4400,0
|
|
20250310,174500,98714115,4400,4400,4400,4400,0
|
|
20250310,174400,98714115,4400,4400,4400,4400,0
|
|
20250310,174300,98714115,4400,4400,4400,4400,0
|
|
20250310,174200,98714115,4400,4400,4400,4400,0
|
|
20250310,174100,98714115,4400,4400,4400,4400,0
|
|
20250310,174000,98714115,4400,4400,4400,4400,0
|
|
20250310,173900,98714115,4400,4400,4400,4400,0
|
|
20250310,173800,98714115,4400,4400,4400,4400,0
|
|
20250310,173700,98714115,4400,4400,4400,4400,0
|
|
20250310,173600,98714115,4400,4400,4400,4400,0
|
|
20250310,173500,98714115,4400,4400,4400,4400,0
|
|
20250310,173400,98714115,4400,4400,4400,4400,0
|
|
20250310,173300,98714115,4400,4400,4400,4400,0
|
|
20250310,173200,98714115,4400,4400,4400,4400,0
|
|
20250310,173100,98714115,4400,4400,4400,4400,0
|
|
20250310,173000,98714115,4400,4400,4400,4400,494
|
|
20250310,172900,98714115,4400,4400,4400,4400,0
|
|
20250310,172800,98714115,4400,4400,4400,4400,0
|
|
20250310,172700,98714115,4400,4400,4400,4400,0
|
|
20250310,172600,98714115,4400,4400,4400,4400,0
|
|
20250310,172500,98714115,4400,4400,4400,4400,0
|
|
20250310,172400,98714115,4400,4400,4400,4400,0
|
|
20250310,172300,98714115,4400,4400,4400,4400,0
|
|
20250310,172200,98714115,4400,4400,4400,4400,0
|
|
20250310,172100,98714115,4400,4400,4400,4400,0
|
|
20250310,172000,98714115,4400,4400,4400,4400,0
|
|
20250310,171900,98714115,4400,4400,4400,4400,0
|
|
20250310,171800,98714115,4400,4400,4400,4400,0
|
|
20250310,171700,98714115,4400,4400,4400,4400,0
|
|
20250310,171600,98714115,4400,4400,4400,4400,0
|
|
20250310,171500,98714115,4400,4400,4400,4400,0
|
|
20250310,171400,98714115,4400,4400,4400,4400,0
|
|
20250310,171300,98714115,4400,4400,4400,4400,0
|
|
20250310,171200,98714115,4400,4400,4400,4400,0
|
|
20250310,171100,98714115,4400,4400,4400,4400,0
|
|
20250310,171000,98714115,4400,4400,4400,4400,0
|
|
20250310,170900,98714115,4400,4400,4400,4400,0
|
|
20250310,170800,98714115,4400,4400,4400,4400,0
|
|
20250310,170700,98714115,4400,4400,4400,4400,0
|
|
20250310,170600,98714115,4400,4400,4400,4400,0
|
|
20250310,170500,98714115,4400,4400,4400,4400,0
|
|
20250310,170400,98714115,4400,4400,4400,4400,0
|
|
20250310,170300,98714115,4400,4400,4400,4400,0
|
|
20250310,170200,98714115,4400,4400,4400,4400,0
|
|
20250310,170100,98714115,4400,4400,4400,4400,0
|
|
20250310,170000,98714115,4400,4400,4400,4400,494
|
|
20250310,165900,98714115,4400,4400,4400,4400,0
|
|
20250310,165800,98714115,4400,4400,4400,4400,0
|
|
20250310,165700,98714115,4400,4400,4400,4400,0
|
|
20250310,165600,98714115,4400,4400,4400,4400,0
|
|
20250310,165500,98714115,4400,4400,4400,4400,0
|
|
20250310,165400,98714115,4400,4400,4400,4400,0
|
|
20250310,165300,98714115,4400,4400,4400,4400,0
|
|
20250310,165200,98714115,4400,4400,4400,4400,0
|
|
20250310,165100,98714115,4400,4400,4400,4400,0
|
|
20250310,165000,98714115,4400,4400,4400,4400,0
|
|
20250310,164900,98714115,4400,4400,4400,4400,0
|
|
20250310,164800,98714115,4400,4400,4400,4400,0
|
|
20250310,164700,98714115,4400,4400,4400,4400,0
|
|
20250310,164600,98714115,4400,4400,4400,4400,0
|
|
20250310,164500,98714115,4400,4400,4400,4400,0
|
|
20250310,164400,98714115,4400,4400,4400,4400,0
|
|
20250310,164300,98714115,4400,4400,4400,4400,0
|
|
20250310,164200,98714115,4400,4400,4400,4400,0
|
|
20250310,164100,98714115,4400,4400,4400,4400,0
|
|
20250310,164000,98714115,4400,4400,4400,4400,0
|
|
20250310,163900,98714115,4400,4400,4400,4400,0
|
|
20250310,163800,98714115,4400,4400,4400,4400,0
|
|
20250310,163700,98714115,4400,4400,4400,4400,0
|
|
20250310,163600,98714115,4400,4400,4400,4400,0
|
|
20250310,163500,98714115,4400,4400,4400,4400,0
|
|
20250310,163400,98714115,4400,4400,4400,4400,0
|
|
20250310,163300,98714115,4400,4400,4400,4400,0
|
|
20250310,163200,98714115,4400,4400,4400,4400,0
|
|
20250310,163100,98714115,4400,4400,4400,4400,0
|
|
20250310,163000,98714115,4400,4400,4400,4400,494
|
|
20250310,162900,98714115,4400,4400,4400,4400,0
|
|
20250310,162800,98714115,4400,4400,4400,4400,0
|
|
20250310,162700,98714115,4400,4400,4400,4400,0
|
|
20250310,162600,98714115,4400,4400,4400,4400,0
|
|
20250310,162500,98714115,4400,4400,4400,4400,0
|
|
20250310,162400,98714115,4400,4400,4400,4400,0
|
|
20250310,162300,98714115,4400,4400,4400,4400,0
|
|
20250310,162200,98714115,4400,4400,4400,4400,0
|
|
20250310,162100,98714115,4400,4400,4400,4400,0
|
|
20250310,162000,98714115,4400,4400,4400,4400,0
|
|
20250310,161900,98714115,4400,4400,4400,4400,0
|
|
20250310,161800,98714115,4400,4400,4400,4400,0
|
|
20250310,161700,98714115,4400,4400,4400,4400,0
|
|
20250310,161600,98714115,4400,4400,4400,4400,0
|
|
20250310,161500,98714115,4400,4400,4400,4400,0
|
|
20250310,161400,98714115,4400,4400,4400,4400,0
|
|
20250310,161300,98714115,4400,4400,4400,4400,0
|
|
20250310,161200,98714115,4400,4400,4400,4400,0
|
|
20250310,161100,98714115,4400,4400,4400,4400,0
|
|
20250310,161000,98714115,4400,4400,4400,4400,0
|
|
20250310,160900,98714115,4400,4400,4400,4400,0
|
|
20250310,160800,98714115,4400,4400,4400,4400,0
|
|
20250310,160700,98714115,4400,4400,4400,4400,0
|
|
20250310,160600,98714115,4400,4400,4400,4400,0
|
|
20250310,160500,98714115,4400,4400,4400,4400,0
|
|
20250310,160400,98714115,4400,4400,4400,4400,0
|
|
20250310,160300,98714115,4400,4400,4400,4400,0
|
|
20250310,160200,98714115,4400,4400,4400,4400,0
|
|
20250310,160100,98714115,4400,4400,4400,4400,0
|
|
20250310,160000,98714115,4400,4400,4400,4400,494
|
|
20250310,155900,98714115,4400,4400,4400,4400,0
|
|
20250310,155800,98714115,4400,4400,4400,4400,0
|
|
20250310,155700,98714115,4400,4400,4400,4400,0
|
|
20250310,155600,98714115,4400,4400,4400,4400,0
|
|
20250310,155500,98714115,4400,4400,4400,4400,0
|
|
20250310,155400,98714115,4400,4400,4400,4400,0
|
|
20250310,155300,98714115,4400,4400,4400,4400,0
|
|
20250310,155200,98714115,4400,4400,4400,4400,0
|
|
20250310,155100,98714115,4400,4400,4400,4400,0
|
|
20250310,155000,98714115,4400,4400,4400,4400,0
|
|
20250310,154900,98714115,4400,4400,4400,4400,0
|
|
20250310,154800,98714115,4400,4400,4400,4400,0
|
|
20250310,154700,98714115,4400,4400,4400,4400,0
|
|
20250310,154600,98714115,4400,4400,4400,4400,0
|
|
20250310,154500,98714115,4400,4400,4400,4400,0
|
|
20250310,154400,98714115,4400,4400,4400,4400,0
|
|
20250310,154300,98714115,4400,4400,4400,4400,0
|
|
20250310,154200,98714115,4400,4400,4400,4400,0
|
|
20250310,154100,98714115,4400,4400,4400,4400,0
|
|
20250310,154000,98714115,4400,4400,4400,4400,0
|
|
20250310,153900,98714115,4400,4400,4400,4400,0
|
|
20250310,153800,98714115,4400,4400,4400,4400,0
|
|
20250310,153700,98714115,4400,4400,4400,4400,0
|
|
20250310,153600,98714115,4400,4400,4400,4400,0
|
|
20250310,153500,98714115,4400,4400,4400,4400,0
|
|
20250310,153400,98714115,4400,4400,4400,4400,0
|
|
20250310,153300,98714115,4400,4400,4400,4400,0
|
|
20250310,153200,98714115,4400,4400,4400,4400,0
|
|
20250310,153100,98714115,4400,4400,4400,4400,0
|
|
20250310,153000,98714115,4400,4400,4400,4400,988
|
|
20250310,152900,96540515,4400,4400,4400,4400,0
|
|
20250310,152800,96540515,4400,4400,4400,4400,0
|
|
20250310,152700,96540515,4400,4400,4400,4400,0
|
|
20250310,152600,96540515,4400,4400,4400,4400,0
|
|
20250310,152500,96540515,4400,4400,4400,4400,0
|
|
20250310,152400,96540515,4400,4400,4400,4400,0
|
|
20250310,152300,96540515,4400,4400,4400,4400,0
|
|
20250310,152200,96540515,4400,4400,4400,4400,0
|
|
20250310,152100,96540515,4400,4400,4400,4400,0
|
|
20250310,152000,96540515,4400,4400,4400,4400,0
|
|
20250310,151900,96540515,4400,4400,4400,4400,0
|
|
20250310,151800,96540515,4400,4400,4400,4400,0
|
|
20250310,151700,96540515,4400,4400,4400,4400,0
|
|
20250310,151600,96540515,4400,4400,4400,4400,0
|
|
20250310,151500,96540515,4400,4400,4400,4400,0
|
|
20250310,151400,96540515,4400,4400,4400,4400,0
|
|
20250310,151300,96540515,4400,4400,4400,4400,0
|
|
20250310,151200,96540515,4400,4400,4400,4400,0
|
|
20250310,151100,96540515,4400,4400,4400,4400,0
|
|
20250310,151000,96540515,4400,4400,4400,4400,0
|
|
20250310,150900,96540515,4400,4400,4400,4400,0
|
|
20250310,150800,96540515,4400,4400,4400,4400,160
|
|
20250310,150700,95836515,4400,4400,4400,4400,3
|
|
20250310,150600,95823315,4400,4400,4400,4400,2
|
|
20250310,150500,95814515,4400,4400,4400,4400,0
|
|
20250310,150400,95814515,4400,4400,4400,4400,0
|
|
20250310,150300,95814515,4400,4400,4400,4400,0
|
|
20250310,150200,95814515,4400,4400,4400,4400,0
|
|
20250310,150100,95814515,4400,4385,4400,4385,403
|
|
20250310,150000,94047345,4400,4400,4400,4400,0
|
|
20250310,145900,94047345,4400,4400,4400,4400,0
|
|
20250310,145800,94047345,4400,4400,4400,4400,0
|
|
20250310,145700,94047345,4400,4400,4400,4400,0
|
|
20250310,145600,94047345,4400,4400,4400,4400,0
|
|
20250310,145500,94047345,4400,4400,4400,4400,0
|
|
20250310,145400,94047345,4400,4400,4400,4400,0
|
|
20250310,145300,94047345,4400,4400,4400,4400,0
|
|
20250310,145200,94047345,4400,4400,4400,4400,0
|
|
20250310,145100,94047345,4400,4400,4400,4400,0
|
|
20250310,145000,94047345,4400,4400,4400,4400,0
|
|
20250310,144900,94047345,4400,4400,4400,4400,0
|
|
20250310,144800,94047345,4400,4400,4400,4400,0
|
|
20250310,144700,94047345,4400,4400,4400,4400,0
|
|
20250310,144600,94047345,4400,4400,4400,4400,0
|
|
20250310,144500,94047345,4400,4400,4400,4400,0
|
|
20250310,144400,94047345,4400,4400,4400,4400,2
|
|
20250310,144300,94038545,4400,4400,4400,4400,0
|
|
20250310,144200,94038545,4400,4400,4400,4400,0
|
|
20250310,144100,94038545,4400,4400,4400,4400,0
|
|
20250310,144000,94038545,4400,4400,4400,4400,1
|
|
20250310,143900,94034145,4395,4395,4395,4395,10
|
|
20250310,143800,93990195,4390,4390,4390,4390,0
|
|
20250310,143700,93990195,4390,4390,4390,4390,0
|
|
20250310,143600,93990195,4390,4390,4390,4390,900
|
|
20250310,143500,90039195,4400,4400,4400,4400,0
|
|
20250310,143400,90039195,4400,4400,4400,4400,1
|
|
20250310,143300,90034795,4385,4385,4385,4385,0
|
|
20250310,143200,90034795,4385,4385,4385,4385,0
|
|
20250310,143100,90034795,4385,4385,4385,4385,0
|
|
20250310,143000,90034795,4385,4390,4390,4385,350
|
|
20250310,142900,88499795,4405,4405,4405,4405,0
|
|
20250310,142800,88499795,4405,4405,4405,4405,0
|
|
20250310,142700,88499795,4405,4405,4405,4405,0
|
|
20250310,142600,88499795,4405,4405,4405,4405,0
|
|
20250310,142500,88499795,4405,4405,4405,4405,0
|
|
20250310,142400,88499795,4405,4405,4405,4405,0
|
|
20250310,142300,88499795,4405,4405,4405,4405,0
|
|
20250310,142200,88499795,4405,4405,4405,4405,0
|
|
20250310,142100,88499795,4405,4405,4405,4405,0
|
|
20250310,142000,88499795,4405,4405,4405,4405,0
|
|
20250310,141900,88499795,4405,4405,4405,4405,0
|
|
20250310,141800,88499795,4405,4405,4405,4405,0
|
|
20250310,141700,88499795,4405,4405,4405,4405,0
|
|
20250310,141600,88499795,4405,4405,4405,4405,0
|
|
20250310,141500,88499795,4405,4405,4405,4405,0
|
|
20250310,141400,88499795,4405,4405,4405,4405,0
|
|
20250310,141300,88499795,4405,4405,4405,4405,0
|
|
20250310,141200,88499795,4405,4405,4405,4405,0
|
|
20250310,141100,88499795,4405,4405,4405,4405,0
|
|
20250310,141000,88499795,4405,4405,4405,4405,0
|
|
20250310,140900,88499795,4405,4405,4405,4405,0
|
|
20250310,140800,88499795,4405,4405,4405,4405,0
|
|
20250310,140700,88499795,4405,4405,4405,4405,0
|
|
20250310,140600,88499795,4405,4405,4405,4405,0
|
|
20250310,140500,88499795,4405,4405,4405,4405,0
|
|
20250310,140400,88499795,4405,4405,4405,4405,0
|
|
20250310,140300,88499795,4405,4405,4405,4405,74
|
|
20250310,140200,88173825,4400,4400,4400,4400,0
|
|
20250310,140100,88173825,4400,4400,4400,4400,0
|
|
20250310,140000,88173825,4400,4400,4400,4400,1
|
|
20250310,135900,88169425,4410,4410,4410,4410,0
|
|
20250310,135800,88169425,4410,4410,4410,4410,0
|
|
20250310,135700,88169425,4410,4410,4410,4410,0
|
|
20250310,135600,88169425,4410,4410,4410,4410,0
|
|
20250310,135500,88169425,4410,4410,4410,4410,0
|
|
20250310,135400,88169425,4410,4410,4410,4410,0
|
|
20250310,135300,88169425,4410,4410,4410,4410,0
|
|
20250310,135200,88169425,4410,4410,4410,4410,0
|
|
20250310,135100,88169425,4410,4410,4410,4410,0
|
|
20250310,135000,88169425,4410,4410,4410,4410,0
|
|
20250310,134900,88169425,4410,4410,4410,4410,0
|
|
20250310,134800,88169425,4410,4410,4410,4410,0
|
|
20250310,134700,88169425,4410,4410,4410,4410,0
|
|
20250310,134600,88169425,4410,4410,4410,4410,0
|
|
20250310,134500,88169425,4410,4410,4410,4410,0
|
|
20250310,134400,88169425,4410,4410,4410,4410,0
|
|
20250310,134300,88169425,4410,4410,4410,4410,0
|
|
20250310,134200,88169425,4410,4410,4410,4410,0
|
|
20250310,134100,88169425,4410,4410,4410,4410,0
|
|
20250310,134000,88169425,4410,4410,4410,4410,0
|
|
20250310,133900,88169425,4410,4410,4410,4410,0
|
|
20250310,133800,88169425,4410,4410,4410,4410,0
|
|
20250310,133700,88169425,4410,4410,4410,4410,0
|
|
20250310,133600,88169425,4410,4410,4410,4410,0
|
|
20250310,133500,88169425,4410,4410,4410,4410,0
|
|
20250310,133400,88169425,4410,4410,4410,4410,0
|
|
20250310,133300,88169425,4410,4410,4410,4410,0
|
|
20250310,133200,88169425,4410,4410,4410,4410,0
|
|
20250310,133100,88169425,4410,4410,4410,4410,0
|
|
20250310,133000,88169425,4410,4410,4410,4410,0
|
|
20250310,132900,88169425,4410,4410,4410,4410,0
|
|
20250310,132800,88169425,4410,4410,4410,4410,0
|
|
20250310,132700,88169425,4410,4410,4410,4410,0
|
|
20250310,132600,88169425,4410,4410,4410,4410,0
|
|
20250310,132500,88169425,4410,4410,4410,4410,0
|
|
20250310,132400,88169425,4410,4410,4410,4410,0
|
|
20250310,132300,88169425,4410,4410,4410,4410,0
|
|
20250310,132200,88169425,4410,4410,4410,4410,0
|
|
20250310,132100,88169425,4410,4410,4410,4410,0
|
|
20250310,132000,88169425,4410,4410,4410,4410,0
|
|
20250310,131900,88169425,4410,4410,4410,4410,0
|
|
20250310,131800,88169425,4410,4410,4410,4410,0
|
|
20250310,131700,88169425,4410,4410,4410,4410,0
|
|
20250310,131600,88169425,4410,4385,4410,4385,1000
|
|
20250310,131500,83777015,4385,4370,4385,4365,714
|
|
20250310,131400,80659175,4385,4385,4385,4385,0
|
|
20250310,131300,80659175,4385,4385,4385,4385,0
|
|
20250310,131200,80659175,4385,4385,4385,4385,0
|
|
20250310,131100,80659175,4385,4385,4385,4385,0
|
|
20250310,131000,80659175,4385,4385,4385,4385,0
|
|
20250310,130900,80659175,4385,4385,4385,4385,0
|
|
20250310,130800,80659175,4385,4385,4385,4385,0
|
|
20250310,130700,80659175,4385,4385,4385,4385,0
|
|
20250310,130600,80659175,4385,4385,4385,4385,1
|
|
20250310,130500,80654790,4370,4370,4370,4370,0
|
|
20250310,130400,80654790,4370,4375,4375,4370,22
|
|
20250310,130300,80558640,4385,4385,4385,4385,0
|
|
20250310,130200,80558640,4385,4385,4385,4385,0
|
|
20250310,130100,80558640,4385,4385,4385,4385,0
|
|
20250310,130000,80558640,4385,4385,4385,4385,0
|
|
20250310,125900,80558640,4385,4385,4385,4385,0
|
|
20250310,125800,80558640,4385,4385,4385,4385,0
|
|
20250310,125700,80558640,4385,4385,4385,4385,0
|
|
20250310,125600,80558640,4385,4385,4385,4385,0
|
|
20250310,125500,80558640,4385,4385,4385,4385,0
|
|
20250310,125400,80558640,4385,4385,4385,4385,0
|
|
20250310,125300,80558640,4385,4385,4385,4385,0
|
|
20250310,125200,80558640,4385,4385,4385,4385,0
|
|
20250310,125100,80558640,4385,4385,4385,4385,0
|
|
20250310,125000,80558640,4385,4385,4385,4385,0
|
|
20250310,124900,80558640,4385,4385,4385,4385,0
|
|
20250310,124800,80558640,4385,4385,4385,4385,0
|
|
20250310,124700,80558640,4385,4385,4385,4385,0
|
|
20250310,124600,80558640,4385,4385,4385,4385,0
|
|
20250310,124500,80558640,4385,4380,4385,4380,3
|
|
20250310,124400,80545495,4380,4380,4380,4380,0
|
|
20250310,124300,80545495,4380,4380,4380,4380,430
|
|
20250310,124200,78662095,4380,4380,4380,4380,0
|
|
20250310,124100,78662095,4380,4380,4380,4380,0
|
|
20250310,124000,78662095,4380,4380,4380,4380,1
|
|
20250310,123900,78657715,4380,4380,4380,4380,0
|
|
20250310,123800,78657715,4380,4380,4380,4380,0
|
|
20250310,123700,78657715,4380,4380,4380,4380,0
|
|
20250310,123600,78657715,4380,4380,4380,4380,0
|
|
20250310,123500,78657715,4380,4380,4380,4380,0
|
|
20250310,123400,78657715,4380,4380,4380,4380,114
|
|
20250310,123300,78158395,4380,4380,4380,4380,0
|
|
20250310,123200,78158395,4380,4380,4380,4380,0
|
|
20250310,123100,78158395,4380,4380,4380,4380,0
|
|
20250310,123000,78158395,4380,4380,4380,4380,0
|
|
20250310,122900,78158395,4380,4380,4380,4380,0
|
|
20250310,122800,78158395,4380,4380,4380,4380,0
|
|
20250310,122700,78158395,4380,4380,4380,4380,0
|
|
20250310,122600,78158395,4380,4380,4380,4380,1
|
|
20250310,122500,78154015,4375,4375,4375,4375,0
|
|
20250310,122400,78154015,4375,4375,4375,4375,0
|
|
20250310,122300,78154015,4375,4375,4375,4375,0
|
|
20250310,122200,78154015,4375,4375,4375,4375,0
|
|
20250310,122100,78154015,4375,4375,4375,4375,0
|
|
20250310,122000,78154015,4375,4375,4375,4375,0
|
|
20250310,121900,78154015,4375,4375,4375,4375,0
|
|
20250310,121800,78154015,4375,4375,4375,4375,0
|
|
20250310,121700,78154015,4375,4375,4375,4375,0
|
|
20250310,121600,78154015,4375,4375,4375,4375,55
|
|
20250310,121500,77913390,4375,4375,4375,4375,0
|
|
20250310,121400,77913390,4375,4375,4375,4375,0
|
|
20250310,121300,77913390,4375,4375,4375,4375,0
|
|
20250310,121200,77913390,4375,4375,4375,4375,1
|
|
20250310,121100,77909015,4375,4375,4375,4375,0
|
|
20250310,121000,77909015,4375,4375,4375,4375,0
|
|
20250310,120900,77909015,4375,4375,4375,4375,0
|
|
20250310,120800,77909015,4375,4375,4375,4375,0
|
|
20250310,120700,77909015,4375,4375,4375,4375,0
|
|
20250310,120600,77909015,4375,4375,4375,4375,0
|
|
20250310,120500,77909015,4375,4375,4375,4375,0
|
|
20250310,120400,77909015,4375,4375,4375,4375,0
|
|
20250310,120300,77909015,4375,4375,4375,4375,0
|
|
20250310,120200,77909015,4375,4375,4375,4375,0
|
|
20250310,120100,77909015,4375,4375,4375,4375,0
|
|
20250310,120000,77909015,4375,4375,4375,4375,0
|
|
20250310,115900,77909015,4375,4375,4375,4375,0
|
|
20250310,115800,77909015,4375,4375,4375,4375,0
|
|
20250310,115700,77909015,4375,4375,4375,4375,0
|
|
20250310,115600,77909015,4375,4375,4375,4375,0
|
|
20250310,115500,77909015,4375,4375,4375,4375,0
|
|
20250310,115400,77909015,4375,4375,4375,4375,0
|
|
20250310,115300,77909015,4375,4375,4375,4375,0
|
|
20250310,115200,77909015,4375,4375,4375,4375,0
|
|
20250310,115100,77909015,4375,4375,4375,4375,0
|
|
20250310,115000,77909015,4375,4375,4375,4375,0
|
|
20250310,114900,77909015,4375,4370,4375,4370,100
|
|
20250310,114800,77471550,4370,4370,4370,4370,0
|
|
20250310,114700,77471550,4370,4370,4370,4370,0
|
|
20250310,114600,77471550,4370,4370,4370,4370,0
|
|
20250310,114500,77471550,4370,4370,4370,4370,0
|
|
20250310,114400,77471550,4370,4370,4370,4370,0
|
|
20250310,114300,77471550,4370,4370,4370,4370,0
|
|
20250310,114200,77471550,4370,4370,4370,4370,0
|
|
20250310,114100,77471550,4370,4370,4370,4370,0
|
|
20250310,114000,77471550,4370,4370,4370,4370,0
|
|
20250310,113900,77471550,4370,4370,4370,4370,100
|
|
20250310,113800,77034550,4370,4365,4370,4365,2
|
|
20250310,113700,77025815,4370,4370,4370,4370,0
|
|
20250310,113600,77025815,4370,4370,4370,4370,0
|
|
20250310,113500,77025815,4370,4370,4370,4370,0
|
|
20250310,113400,77025815,4370,4370,4370,4370,0
|
|
20250310,113300,77025815,4370,4370,4370,4370,42
|
|
20250310,113200,76842275,4370,4370,4370,4370,20
|
|
20250310,113100,76754875,4370,4370,4370,4370,0
|
|
20250310,113000,76754875,4370,4370,4370,4370,0
|
|
20250310,112900,76754875,4370,4370,4370,4370,100
|
|
20250310,112800,76317875,4370,4370,4370,4370,0
|
|
20250310,112700,76317875,4370,4370,4370,4370,0
|
|
20250310,112600,76317875,4370,4370,4370,4370,0
|
|
20250310,112500,76317875,4370,4370,4370,4370,0
|
|
20250310,112400,76317875,4370,4370,4370,4370,10
|
|
20250310,112300,76274175,4370,4370,4370,4370,0
|
|
20250310,112200,76274175,4370,4370,4370,4370,0
|
|
20250310,112100,76274175,4370,4370,4370,4370,0
|
|
20250310,112000,76274175,4370,4370,4370,4370,0
|
|
20250310,111900,76274175,4370,4370,4370,4370,4
|
|
20250310,111800,76256695,4370,4370,4370,4370,285
|
|
20250310,111700,75011245,4370,4370,4370,4370,539
|
|
20250310,111600,72655815,4360,4360,4360,4360,0
|
|
20250310,111500,72655815,4360,4360,4360,4360,0
|
|
20250310,111400,72655815,4360,4360,4360,4360,0
|
|
20250310,111300,72655815,4360,4360,4360,4360,0
|
|
20250310,111200,72655815,4360,4360,4360,4360,0
|
|
20250310,111100,72655815,4360,4360,4360,4360,220
|
|
20250310,111000,71696615,4370,4370,4370,4370,0
|
|
20250310,110900,71696615,4370,4370,4370,4370,0
|
|
20250310,110800,71696615,4370,4370,4370,4370,0
|
|
20250310,110700,71696615,4370,4370,4370,4370,0
|
|
20250310,110600,71696615,4370,4370,4370,4370,12
|
|
20250310,110500,71644175,4370,4370,4370,4370,0
|
|
20250310,110400,71644175,4370,4370,4370,4370,0
|
|
20250310,110300,71644175,4370,4370,4370,4370,0
|
|
20250310,110200,71644175,4370,4370,4370,4370,30
|
|
20250310,110100,71513075,4370,4370,4370,4370,1
|
|
20250310,110000,71508705,4355,4360,4360,4355,144
|
|
20250310,105900,70881550,4370,4370,4370,4370,2
|
|
20250310,105800,70872810,4370,4370,4370,4370,0
|
|
20250310,105700,70872810,4370,4370,4370,4370,0
|
|
20250310,105600,70872810,4370,4370,4370,4370,0
|
|
20250310,105500,70872810,4370,4370,4370,4370,3
|
|
20250310,105400,70859700,4370,4370,4370,4370,0
|
|
20250310,105300,70859700,4370,4370,4370,4370,0
|
|
20250310,105200,70859700,4370,4370,4370,4370,0
|
|
20250310,105100,70859700,4370,4370,4370,4370,0
|
|
20250310,105000,70859700,4370,4370,4370,4370,0
|
|
20250310,104900,70859700,4370,4355,4370,4355,158
|
|
20250310,104800,70171595,4355,4370,4370,4355,102
|
|
20250310,104700,69727355,4380,4380,4380,4380,0
|
|
20250310,104600,69727355,4380,4380,4380,4380,0
|
|
20250310,104500,69727355,4380,4355,4380,4355,2
|
|
20250310,104400,69718620,4360,4355,4360,4355,103
|
|
20250310,104300,69270050,4360,4365,4365,4360,498
|
|
20250310,104200,67098500,4370,4370,4370,4370,0
|
|
20250310,104100,67098500,4370,4370,4370,4370,0
|
|
20250310,104000,67098500,4370,4375,4375,4370,312
|
|
20250310,103900,65735050,4375,4375,4375,4375,0
|
|
20250310,103800,65735050,4375,4375,4375,4375,0
|
|
20250310,103700,65735050,4375,4375,4375,4375,0
|
|
20250310,103600,65735050,4375,4375,4375,4375,0
|
|
20250310,103500,65735050,4375,4375,4375,4375,0
|
|
20250310,103400,65735050,4375,4375,4375,4375,100
|
|
20250310,103300,65297550,4380,4380,4380,4380,0
|
|
20250310,103200,65297550,4380,4380,4380,4380,0
|
|
20250310,103100,65297550,4380,4380,4380,4380,0
|
|
20250310,103000,65297550,4380,4380,4380,4380,0
|
|
20250310,102900,65297550,4380,4380,4380,4380,0
|
|
20250310,102800,65297550,4380,4380,4380,4380,0
|
|
20250310,102700,65297550,4380,4380,4380,4380,1
|
|
20250310,102600,65293170,4375,4375,4375,4375,0
|
|
20250310,102500,65293170,4375,4375,4375,4375,0
|
|
20250310,102400,65293170,4375,4380,4380,4375,961
|
|
20250310,102300,61088590,4385,4385,4385,4385,0
|
|
20250310,102200,61088590,4385,4385,4385,4385,0
|
|
20250310,102100,61088590,4385,4385,4385,4385,0
|
|
20250310,102000,61088590,4385,4385,4385,4385,0
|
|
20250310,101900,61088590,4385,4385,4385,4385,0
|
|
20250310,101800,61088590,4385,4385,4385,4385,0
|
|
20250310,101700,61088590,4385,4385,4385,4385,0
|
|
20250310,101600,61088590,4385,4385,4385,4385,1
|
|
20250310,101500,61084205,4380,4380,4380,4380,460
|
|
20250310,101400,59069405,4380,4380,4380,4380,0
|
|
20250310,101300,59069405,4380,4380,4380,4380,1
|
|
20250310,101200,59065025,4375,4375,4375,4375,0
|
|
20250310,101100,59065025,4375,4375,4375,4375,0
|
|
20250310,101000,59065025,4375,4370,4375,4370,3
|
|
20250310,100900,59051905,4365,4365,4365,4365,0
|
|
20250310,100800,59051905,4365,4375,4375,4365,10
|
|
20250310,100700,59008240,4380,4380,4380,4380,0
|
|
20250310,100600,59008240,4380,4380,4380,4380,0
|
|
20250310,100500,59008240,4380,4380,4380,4380,0
|
|
20250310,100400,59008240,4380,4380,4380,4380,3
|
|
20250310,100300,58995100,4380,4380,4380,4380,300
|
|
20250310,100200,57681100,4380,4380,4380,4380,0
|
|
20250310,100100,57681100,4380,4380,4380,4380,0
|
|
20250310,100000,57681100,4380,4380,4380,4380,0
|
|
20250310,095900,57681100,4380,4380,4380,4380,0
|
|
20250310,095800,57681100,4380,4380,4380,4380,0
|
|
20250310,095700,57681100,4380,4380,4380,4380,0
|
|
20250310,095600,57681100,4380,4380,4380,4380,0
|
|
20250310,095500,57681100,4380,4380,4380,4380,0
|
|
20250310,095400,57681100,4380,4380,4380,4380,0
|
|
20250310,095300,57681100,4380,4380,4380,4380,0
|
|
20250310,095200,57681100,4380,4380,4380,4380,4
|
|
20250310,095100,57663580,4375,4375,4375,4375,0
|
|
20250310,095000,57663580,4375,4375,4375,4375,0
|
|
20250310,094900,57663580,4375,4375,4375,4375,500
|
|
20250310,094800,55476080,4375,4375,4375,4375,0
|
|
20250310,094700,55476080,4375,4375,4375,4375,0
|
|
20250310,094600,55476080,4375,4375,4375,4375,0
|
|
20250310,094500,55476080,4375,4375,4375,4375,68
|
|
20250310,094400,55178580,4375,4375,4375,4375,0
|
|
20250310,094300,55178580,4375,4375,4375,4375,8
|
|
20250310,094200,55143580,4380,4380,4380,4380,0
|
|
20250310,094100,55143580,4380,4365,4380,4325,10003
|
|
20250310,094000,11682460,4380,4380,4380,4380,0
|
|
20250310,093900,11682460,4380,4380,4380,4380,0
|
|
20250310,093800,11682460,4380,4380,4380,4380,0
|
|
20250310,093700,11682460,4380,4380,4380,4380,0
|
|
20250310,093600,11682460,4380,4380,4380,4380,0
|
|
20250310,093500,11682460,4380,4380,4380,4380,0
|
|
20250310,093400,11682460,4380,4380,4380,4380,0
|
|
20250310,093300,11682460,4380,4380,4380,4380,0
|
|
20250310,093200,11682460,4380,4380,4380,4380,0
|
|
20250310,093100,11682460,4380,4370,4380,4370,202
|
|
20250310,093000,10799700,4380,4380,4380,4380,10
|
|
20250310,092900,10755900,4380,4380,4380,4380,1
|
|
20250310,092800,10751520,4360,4360,4360,4360,0
|
|
20250310,092700,10751520,4360,4360,4360,4360,0
|
|
20250310,092600,10751520,4360,4360,4360,4360,0
|
|
20250310,092500,10751520,4360,4360,4360,4360,10
|
|
20250310,092400,10707920,4380,4380,4380,4380,3
|
|
20250310,092300,10694780,4380,4380,4380,4380,1
|
|
20250310,092200,10690400,4360,4360,4360,4360,0
|
|
20250310,092100,10690400,4360,4360,4360,4360,1
|
|
20250310,092000,10686040,4355,4360,4360,4355,217
|
|
20250310,091900,9740005,4380,4380,4380,4380,0
|
|
20250310,091800,9740005,4380,4380,4380,4380,0
|
|
20250310,091700,9740005,4380,4380,4380,4380,68
|
|
20250310,091600,9442165,4365,4365,4365,4365,40
|
|
20250310,091500,9267565,4380,4380,4380,4380,0
|
|
20250310,091400,9267565,4380,4380,4380,4380,0
|
|
20250310,091300,9267565,4380,4380,4380,4380,0
|
|
20250310,091200,9267565,4380,4380,4380,4380,1
|
|
20250310,091100,9263185,4385,4385,4385,4385,0
|
|
20250310,091000,9263185,4385,4385,4385,4385,1
|
|
20250310,090900,9258800,4365,4380,4380,4365,123
|
|
20250310,090800,8721575,4380,4380,4380,4380,0
|
|
20250310,090700,8721575,4380,4380,4380,4380,0
|
|
20250310,090600,8721575,4380,4380,4380,4380,305
|
|
20250310,090500,7385675,4380,4375,4380,4375,376
|
|
20250310,090400,5739690,4375,4375,4375,4375,0
|
|
20250310,090300,5739690,4375,4375,4375,4375,4
|
|
20250310,090200,5722190,4380,4380,4380,4380,0
|
|
20250310,090100,5722190,4380,4375,4380,4370,126
|
|
20250310,090000,5170975,4385,4345,4385,4345,1189
|