633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,193000,150335690,4375,4375,4375,4375,330
|
|
20250312,192900,150335690,4375,4375,4375,4375,0
|
|
20250312,192800,150335690,4375,4375,4375,4375,0
|
|
20250312,192700,150335690,4375,4375,4375,4375,0
|
|
20250312,192600,150335690,4375,4375,4375,4375,0
|
|
20250312,192500,150335690,4375,4375,4375,4375,0
|
|
20250312,192400,150335690,4375,4375,4375,4375,0
|
|
20250312,192300,150335690,4375,4375,4375,4375,0
|
|
20250312,192200,150335690,4375,4375,4375,4375,0
|
|
20250312,192100,150335690,4375,4375,4375,4375,0
|
|
20250312,192000,150335690,4375,4375,4375,4375,0
|
|
20250312,191900,150335690,4375,4375,4375,4375,0
|
|
20250312,191800,150335690,4375,4375,4375,4375,0
|
|
20250312,191700,150335690,4375,4375,4375,4375,0
|
|
20250312,191600,150335690,4375,4375,4375,4375,0
|
|
20250312,191500,150335690,4375,4375,4375,4375,0
|
|
20250312,191400,150335690,4375,4375,4375,4375,0
|
|
20250312,191300,150335690,4375,4375,4375,4375,0
|
|
20250312,191200,150335690,4375,4375,4375,4375,0
|
|
20250312,191100,150335690,4375,4375,4375,4375,0
|
|
20250312,191000,150335690,4375,4375,4375,4375,0
|
|
20250312,190900,150335690,4375,4375,4375,4375,0
|
|
20250312,190800,150335690,4375,4375,4375,4375,0
|
|
20250312,190700,150335690,4375,4375,4375,4375,0
|
|
20250312,190600,150335690,4375,4375,4375,4375,0
|
|
20250312,190500,150335690,4375,4375,4375,4375,0
|
|
20250312,190400,150335690,4375,4375,4375,4375,0
|
|
20250312,190300,150335690,4375,4375,4375,4375,0
|
|
20250312,190200,150335690,4375,4375,4375,4375,0
|
|
20250312,190100,150335690,4375,4375,4375,4375,0
|
|
20250312,190000,150335690,4375,4375,4375,4375,330
|
|
20250312,185900,150335690,4375,4375,4375,4375,0
|
|
20250312,185800,150335690,4375,4375,4375,4375,0
|
|
20250312,185700,150335690,4375,4375,4375,4375,0
|
|
20250312,185600,150335690,4375,4375,4375,4375,0
|
|
20250312,185500,150335690,4375,4375,4375,4375,0
|
|
20250312,185400,150335690,4375,4375,4375,4375,0
|
|
20250312,185300,150335690,4375,4375,4375,4375,0
|
|
20250312,185200,150335690,4375,4375,4375,4375,0
|
|
20250312,185100,150335690,4375,4375,4375,4375,0
|
|
20250312,185000,150335690,4375,4375,4375,4375,0
|
|
20250312,184900,150335690,4375,4375,4375,4375,0
|
|
20250312,184800,150335690,4375,4375,4375,4375,0
|
|
20250312,184700,150335690,4375,4375,4375,4375,0
|
|
20250312,184600,150335690,4375,4375,4375,4375,0
|
|
20250312,184500,150335690,4375,4375,4375,4375,0
|
|
20250312,184400,150335690,4375,4375,4375,4375,0
|
|
20250312,184300,150335690,4375,4375,4375,4375,0
|
|
20250312,184200,150335690,4375,4375,4375,4375,0
|
|
20250312,184100,150335690,4375,4375,4375,4375,0
|
|
20250312,184000,150335690,4375,4375,4375,4375,0
|
|
20250312,183900,150335690,4375,4375,4375,4375,0
|
|
20250312,183800,150335690,4375,4375,4375,4375,0
|
|
20250312,183700,150335690,4375,4375,4375,4375,0
|
|
20250312,183600,150335690,4375,4375,4375,4375,0
|
|
20250312,183500,150335690,4375,4375,4375,4375,0
|
|
20250312,183400,150335690,4375,4375,4375,4375,0
|
|
20250312,183300,150335690,4375,4375,4375,4375,0
|
|
20250312,183200,150335690,4375,4375,4375,4375,0
|
|
20250312,183100,150335690,4375,4375,4375,4375,0
|
|
20250312,183000,150335690,4375,4375,4375,4375,330
|
|
20250312,182900,150335690,4375,4375,4375,4375,0
|
|
20250312,182800,150335690,4375,4375,4375,4375,0
|
|
20250312,182700,150335690,4375,4375,4375,4375,0
|
|
20250312,182600,150335690,4375,4375,4375,4375,0
|
|
20250312,182500,150335690,4375,4375,4375,4375,0
|
|
20250312,182400,150335690,4375,4375,4375,4375,0
|
|
20250312,182300,150335690,4375,4375,4375,4375,0
|
|
20250312,182200,150335690,4375,4375,4375,4375,0
|
|
20250312,182100,150335690,4375,4375,4375,4375,0
|
|
20250312,182000,150335690,4375,4375,4375,4375,0
|
|
20250312,181900,150335690,4375,4375,4375,4375,0
|
|
20250312,181800,150335690,4375,4375,4375,4375,0
|
|
20250312,181700,150335690,4375,4375,4375,4375,0
|
|
20250312,181600,150335690,4375,4375,4375,4375,0
|
|
20250312,181500,150335690,4375,4375,4375,4375,0
|
|
20250312,181400,150335690,4375,4375,4375,4375,0
|
|
20250312,181300,150335690,4375,4375,4375,4375,0
|
|
20250312,181200,150335690,4375,4375,4375,4375,0
|
|
20250312,181100,150335690,4375,4375,4375,4375,0
|
|
20250312,181000,150335690,4375,4375,4375,4375,0
|
|
20250312,180900,150335690,4375,4375,4375,4375,0
|
|
20250312,180800,150335690,4375,4375,4375,4375,0
|
|
20250312,180700,150335690,4375,4375,4375,4375,0
|
|
20250312,180600,150335690,4375,4375,4375,4375,0
|
|
20250312,180500,150335690,4375,4375,4375,4375,0
|
|
20250312,180400,150335690,4375,4375,4375,4375,0
|
|
20250312,180300,150335690,4375,4375,4375,4375,0
|
|
20250312,180200,150335690,4375,4375,4375,4375,0
|
|
20250312,180100,150335690,4375,4375,4375,4375,0
|
|
20250312,180000,150335690,4375,4375,4375,4375,330
|
|
20250312,175900,150335690,4375,4375,4375,4375,0
|
|
20250312,175800,150335690,4375,4375,4375,4375,0
|
|
20250312,175700,150335690,4375,4375,4375,4375,0
|
|
20250312,175600,150335690,4375,4375,4375,4375,0
|
|
20250312,175500,150335690,4375,4375,4375,4375,0
|
|
20250312,175400,150335690,4375,4375,4375,4375,0
|
|
20250312,175300,150335690,4375,4375,4375,4375,0
|
|
20250312,175200,150335690,4375,4375,4375,4375,0
|
|
20250312,175100,150335690,4375,4375,4375,4375,0
|
|
20250312,175000,150335690,4375,4375,4375,4375,0
|
|
20250312,174900,150335690,4375,4375,4375,4375,0
|
|
20250312,174800,150335690,4375,4375,4375,4375,0
|
|
20250312,174700,150335690,4375,4375,4375,4375,0
|
|
20250312,174600,150335690,4375,4375,4375,4375,0
|
|
20250312,174500,150335690,4375,4375,4375,4375,0
|
|
20250312,174400,150335690,4375,4375,4375,4375,0
|
|
20250312,174300,150335690,4375,4375,4375,4375,0
|
|
20250312,174200,150335690,4375,4375,4375,4375,0
|
|
20250312,174100,150335690,4375,4375,4375,4375,0
|
|
20250312,174000,150335690,4375,4375,4375,4375,0
|
|
20250312,173900,150335690,4375,4375,4375,4375,0
|
|
20250312,173800,150335690,4375,4375,4375,4375,0
|
|
20250312,173700,150335690,4375,4375,4375,4375,0
|
|
20250312,173600,150335690,4375,4375,4375,4375,0
|
|
20250312,173500,150335690,4375,4375,4375,4375,0
|
|
20250312,173400,150335690,4375,4375,4375,4375,0
|
|
20250312,173300,150335690,4375,4375,4375,4375,0
|
|
20250312,173200,150335690,4375,4375,4375,4375,0
|
|
20250312,173100,150335690,4375,4375,4375,4375,0
|
|
20250312,173000,150335690,4375,4375,4375,4375,330
|
|
20250312,172900,150335690,4375,4375,4375,4375,0
|
|
20250312,172800,150335690,4375,4375,4375,4375,0
|
|
20250312,172700,150335690,4375,4375,4375,4375,0
|
|
20250312,172600,150335690,4375,4375,4375,4375,0
|
|
20250312,172500,150335690,4375,4375,4375,4375,0
|
|
20250312,172400,150335690,4375,4375,4375,4375,0
|
|
20250312,172300,150335690,4375,4375,4375,4375,0
|
|
20250312,172200,150335690,4375,4375,4375,4375,0
|
|
20250312,172100,150335690,4375,4375,4375,4375,0
|
|
20250312,172000,150335690,4375,4375,4375,4375,0
|
|
20250312,171900,150335690,4375,4375,4375,4375,0
|
|
20250312,171800,150335690,4375,4375,4375,4375,0
|
|
20250312,171700,150335690,4375,4375,4375,4375,0
|
|
20250312,171600,150335690,4375,4375,4375,4375,0
|
|
20250312,171500,150335690,4375,4375,4375,4375,0
|
|
20250312,171400,150335690,4375,4375,4375,4375,0
|
|
20250312,171300,150335690,4375,4375,4375,4375,0
|
|
20250312,171200,150335690,4375,4375,4375,4375,0
|
|
20250312,171100,150335690,4375,4375,4375,4375,0
|
|
20250312,171000,150335690,4375,4375,4375,4375,0
|
|
20250312,170900,150335690,4375,4375,4375,4375,0
|
|
20250312,170800,150335690,4375,4375,4375,4375,0
|
|
20250312,170700,150335690,4375,4375,4375,4375,0
|
|
20250312,170600,150335690,4375,4375,4375,4375,0
|
|
20250312,170500,150335690,4375,4375,4375,4375,0
|
|
20250312,170400,150335690,4375,4375,4375,4375,0
|
|
20250312,170300,150335690,4375,4375,4375,4375,0
|
|
20250312,170200,150335690,4375,4375,4375,4375,0
|
|
20250312,170100,150335690,4375,4375,4375,4375,0
|
|
20250312,170000,150335690,4375,4375,4375,4375,330
|
|
20250312,165900,150335690,4375,4375,4375,4375,0
|
|
20250312,165800,150335690,4375,4375,4375,4375,0
|
|
20250312,165700,150335690,4375,4375,4375,4375,0
|
|
20250312,165600,150335690,4375,4375,4375,4375,0
|
|
20250312,165500,150335690,4375,4375,4375,4375,0
|
|
20250312,165400,150335690,4375,4375,4375,4375,0
|
|
20250312,165300,150335690,4375,4375,4375,4375,0
|
|
20250312,165200,150335690,4375,4375,4375,4375,0
|
|
20250312,165100,150335690,4375,4375,4375,4375,0
|
|
20250312,165000,150335690,4375,4375,4375,4375,0
|
|
20250312,164900,150335690,4375,4375,4375,4375,0
|
|
20250312,164800,150335690,4375,4375,4375,4375,0
|
|
20250312,164700,150335690,4375,4375,4375,4375,0
|
|
20250312,164600,150335690,4375,4375,4375,4375,0
|
|
20250312,164500,150335690,4375,4375,4375,4375,0
|
|
20250312,164400,150335690,4375,4375,4375,4375,0
|
|
20250312,164300,150335690,4375,4375,4375,4375,0
|
|
20250312,164200,150335690,4375,4375,4375,4375,0
|
|
20250312,164100,150335690,4375,4375,4375,4375,0
|
|
20250312,164000,150335690,4375,4375,4375,4375,0
|
|
20250312,163900,150335690,4375,4375,4375,4375,0
|
|
20250312,163800,150335690,4375,4375,4375,4375,0
|
|
20250312,163700,150335690,4375,4375,4375,4375,0
|
|
20250312,163600,150335690,4375,4375,4375,4375,0
|
|
20250312,163500,150335690,4375,4375,4375,4375,0
|
|
20250312,163400,150335690,4375,4375,4375,4375,0
|
|
20250312,163300,150335690,4375,4375,4375,4375,0
|
|
20250312,163200,150335690,4375,4375,4375,4375,0
|
|
20250312,163100,150335690,4375,4375,4375,4375,0
|
|
20250312,163000,150335690,4375,4375,4375,4375,330
|
|
20250312,162900,150335690,4375,4375,4375,4375,0
|
|
20250312,162800,150335690,4375,4375,4375,4375,0
|
|
20250312,162700,150335690,4375,4375,4375,4375,0
|
|
20250312,162600,150335690,4375,4375,4375,4375,0
|
|
20250312,162500,150335690,4375,4375,4375,4375,0
|
|
20250312,162400,150335690,4375,4375,4375,4375,0
|
|
20250312,162300,150335690,4375,4375,4375,4375,0
|
|
20250312,162200,150335690,4375,4375,4375,4375,0
|
|
20250312,162100,150335690,4375,4375,4375,4375,0
|
|
20250312,162000,150335690,4375,4375,4375,4375,0
|
|
20250312,161900,150335690,4375,4375,4375,4375,0
|
|
20250312,161800,150335690,4375,4375,4375,4375,0
|
|
20250312,161700,150335690,4375,4375,4375,4375,0
|
|
20250312,161600,150335690,4375,4375,4375,4375,0
|
|
20250312,161500,150335690,4375,4375,4375,4375,0
|
|
20250312,161400,150335690,4375,4375,4375,4375,0
|
|
20250312,161300,150335690,4375,4375,4375,4375,0
|
|
20250312,161200,150335690,4375,4375,4375,4375,0
|
|
20250312,161100,150335690,4375,4375,4375,4375,0
|
|
20250312,161000,150335690,4375,4375,4375,4375,0
|
|
20250312,160900,150335690,4375,4375,4375,4375,0
|
|
20250312,160800,150335690,4375,4375,4375,4375,0
|
|
20250312,160700,150335690,4375,4375,4375,4375,0
|
|
20250312,160600,150335690,4375,4375,4375,4375,0
|
|
20250312,160500,150335690,4375,4375,4375,4375,0
|
|
20250312,160400,150335690,4375,4375,4375,4375,0
|
|
20250312,160300,150335690,4375,4375,4375,4375,0
|
|
20250312,160200,150335690,4375,4375,4375,4375,0
|
|
20250312,160100,150335690,4375,4375,4375,4375,0
|
|
20250312,160000,150335690,4375,4375,4375,4375,330
|
|
20250312,155900,150335690,4375,4375,4375,4375,0
|
|
20250312,155800,150335690,4375,4375,4375,4375,0
|
|
20250312,155700,150335690,4375,4375,4375,4375,0
|
|
20250312,155600,150335690,4375,4375,4375,4375,0
|
|
20250312,155500,150335690,4375,4375,4375,4375,0
|
|
20250312,155400,150335690,4375,4375,4375,4375,0
|
|
20250312,155300,150335690,4375,4375,4375,4375,0
|
|
20250312,155200,150335690,4375,4375,4375,4375,0
|
|
20250312,155100,150335690,4375,4375,4375,4375,0
|
|
20250312,155000,150335690,4375,4375,4375,4375,0
|
|
20250312,154900,150335690,4375,4375,4375,4375,0
|
|
20250312,154800,150335690,4375,4375,4375,4375,0
|
|
20250312,154700,150335690,4375,4375,4375,4375,0
|
|
20250312,154600,150335690,4375,4375,4375,4375,0
|
|
20250312,154500,150335690,4375,4375,4375,4375,0
|
|
20250312,154400,150335690,4375,4375,4375,4375,0
|
|
20250312,154300,150335690,4375,4375,4375,4375,0
|
|
20250312,154200,150335690,4375,4375,4375,4375,0
|
|
20250312,154100,150335690,4375,4375,4375,4375,0
|
|
20250312,154000,150335690,4375,4375,4375,4375,0
|
|
20250312,153900,150335690,4375,4375,4375,4375,0
|
|
20250312,153800,150335690,4375,4375,4375,4375,0
|
|
20250312,153700,150335690,4375,4375,4375,4375,0
|
|
20250312,153600,150335690,4375,4375,4375,4375,0
|
|
20250312,153500,150335690,4375,4375,4375,4375,0
|
|
20250312,153400,150335690,4375,4375,4375,4375,0
|
|
20250312,153300,150335690,4375,4375,4375,4375,0
|
|
20250312,153200,150335690,4375,4375,4375,4375,0
|
|
20250312,153100,150335690,4375,4375,4375,4375,0
|
|
20250312,153000,150335690,4375,4375,4375,4375,660
|
|
20250312,152900,148891940,4375,4375,4375,4375,0
|
|
20250312,152800,148891940,4375,4375,4375,4375,0
|
|
20250312,152700,148891940,4375,4375,4375,4375,0
|
|
20250312,152600,148891940,4375,4375,4375,4375,0
|
|
20250312,152500,148891940,4375,4375,4375,4375,0
|
|
20250312,152400,148891940,4375,4375,4375,4375,0
|
|
20250312,152300,148891940,4375,4375,4375,4375,0
|
|
20250312,152200,148891940,4375,4375,4375,4375,0
|
|
20250312,152100,148891940,4375,4375,4375,4375,0
|
|
20250312,152000,148891940,4375,4375,4375,4375,0
|
|
20250312,151900,148891940,4375,4375,4375,4375,66
|
|
20250312,151800,148603190,4380,4380,4380,4380,0
|
|
20250312,151700,148603190,4380,4380,4380,4380,0
|
|
20250312,151600,148603190,4380,4380,4380,4380,0
|
|
20250312,151500,148603190,4380,4380,4380,4380,0
|
|
20250312,151400,148603190,4380,4380,4380,4380,25
|
|
20250312,151300,148493690,4375,4375,4375,4375,0
|
|
20250312,151200,148493690,4375,4375,4375,4375,0
|
|
20250312,151100,148493690,4375,4375,4375,4375,0
|
|
20250312,151000,148493690,4375,4375,4375,4375,0
|
|
20250312,150900,148493690,4375,4375,4380,4375,12
|
|
20250312,150800,148441180,4380,4380,4380,4380,422
|
|
20250312,150700,146592820,4380,4380,4385,4380,32
|
|
20250312,150600,146452550,4380,4380,4380,4380,0
|
|
20250312,150500,146452550,4380,4380,4380,4380,0
|
|
20250312,150400,146452550,4380,4380,4380,4380,0
|
|
20250312,150300,146452550,4380,4380,4380,4380,0
|
|
20250312,150200,146452550,4380,4380,4380,4380,0
|
|
20250312,150100,146452550,4380,4380,4380,4380,0
|
|
20250312,150000,146452550,4380,4380,4380,4380,339
|
|
20250312,145900,144967730,4380,4380,4380,4380,0
|
|
20250312,145800,144967730,4380,4380,4380,4380,300
|
|
20250312,145700,143653730,4385,4385,4385,4385,10
|
|
20250312,145600,143609880,4385,4385,4385,4385,0
|
|
20250312,145500,143609880,4385,4385,4385,4385,100
|
|
20250312,145400,143171380,4385,4380,4385,4380,7
|
|
20250312,145300,143140715,4385,4385,4385,4385,0
|
|
20250312,145200,143140715,4385,4385,4385,4385,0
|
|
20250312,145100,143140715,4385,4385,4385,4385,0
|
|
20250312,145000,143140715,4385,4385,4385,4385,0
|
|
20250312,144900,143140715,4385,4385,4385,4385,0
|
|
20250312,144800,143140715,4385,4385,4385,4385,2
|
|
20250312,144700,143131945,4385,4385,4385,4385,0
|
|
20250312,144600,143131945,4385,4385,4385,4385,0
|
|
20250312,144500,143131945,4385,4385,4385,4385,0
|
|
20250312,144400,143131945,4385,4385,4385,4385,0
|
|
20250312,144300,143131945,4385,4385,4385,4385,0
|
|
20250312,144200,143131945,4385,4385,4385,4385,0
|
|
20250312,144100,143131945,4385,4385,4385,4385,0
|
|
20250312,144000,143131945,4385,4385,4385,4385,0
|
|
20250312,143900,143131945,4385,4385,4385,4385,0
|
|
20250312,143800,143131945,4385,4385,4385,4385,0
|
|
20250312,143700,143131945,4385,4385,4385,4385,0
|
|
20250312,143600,143131945,4385,4385,4385,4385,0
|
|
20250312,143500,143131945,4385,4385,4385,4385,0
|
|
20250312,143400,143131945,4385,4385,4385,4385,1
|
|
20250312,143300,143127560,4380,4380,4380,4380,0
|
|
20250312,143200,143127560,4380,4380,4380,4380,0
|
|
20250312,143100,143127560,4380,4380,4380,4380,5
|
|
20250312,143000,143105660,4385,4385,4385,4385,26
|
|
20250312,142900,142991650,4385,4385,4385,4385,0
|
|
20250312,142800,142991650,4385,4370,4385,4370,1579
|
|
20250312,142700,136082855,4370,4370,4370,4370,0
|
|
20250312,142600,136082855,4370,4370,4370,4370,0
|
|
20250312,142500,136082855,4370,4370,4370,4370,0
|
|
20250312,142400,136082855,4370,4370,4370,4370,0
|
|
20250312,142300,136082855,4370,4370,4370,4370,0
|
|
20250312,142200,136082855,4370,4370,4370,4370,0
|
|
20250312,142100,136082855,4370,4370,4370,4370,0
|
|
20250312,142000,136082855,4370,4370,4370,4370,0
|
|
20250312,141900,136082855,4370,4370,4370,4370,0
|
|
20250312,141800,136082855,4370,4370,4370,4370,0
|
|
20250312,141700,136082855,4370,4355,4370,4355,843
|
|
20250312,141600,132410945,4355,4360,4360,4355,74
|
|
20250312,141500,132088640,4375,4375,4375,4375,0
|
|
20250312,141400,132088640,4375,4375,4375,4375,0
|
|
20250312,141300,132088640,4375,4375,4375,4375,0
|
|
20250312,141200,132088640,4375,4375,4375,4375,0
|
|
20250312,141100,132088640,4375,4375,4375,4375,0
|
|
20250312,141000,132088640,4375,4375,4375,4375,0
|
|
20250312,140900,132088640,4375,4375,4375,4375,0
|
|
20250312,140800,132088640,4375,4375,4375,4375,0
|
|
20250312,140700,132088640,4375,4375,4375,4375,0
|
|
20250312,140600,132088640,4375,4360,4375,4360,51
|
|
20250312,140500,131866265,4375,4375,4375,4375,0
|
|
20250312,140400,131866265,4375,4375,4375,4375,0
|
|
20250312,140300,131866265,4375,4375,4375,4375,0
|
|
20250312,140200,131866265,4375,4375,4375,4375,0
|
|
20250312,140100,131866265,4375,4375,4375,4375,0
|
|
20250312,140000,131866265,4375,4375,4375,4375,0
|
|
20250312,135900,131866265,4375,4375,4375,4375,0
|
|
20250312,135800,131866265,4375,4375,4375,4375,0
|
|
20250312,135700,131866265,4375,4375,4375,4375,367
|
|
20250312,135600,130260640,4370,4370,4370,4370,0
|
|
20250312,135500,130260640,4370,4370,4370,4370,0
|
|
20250312,135400,130260640,4370,4370,4370,4370,0
|
|
20250312,135300,130260640,4370,4370,4370,4370,0
|
|
20250312,135200,130260640,4370,4370,4370,4370,0
|
|
20250312,135100,130260640,4370,4370,4370,4370,104
|
|
20250312,135000,129806160,4375,4370,4375,4370,3104
|
|
20250312,134900,116241060,4370,4370,4370,4370,0
|
|
20250312,134800,116241060,4370,4370,4370,4370,0
|
|
20250312,134700,116241060,4370,4370,4370,4370,0
|
|
20250312,134600,116241060,4370,4370,4370,4370,0
|
|
20250312,134500,116241060,4370,4370,4370,4370,0
|
|
20250312,134400,116241060,4370,4370,4370,4370,9
|
|
20250312,134300,116201730,4370,4370,4370,4370,0
|
|
20250312,134200,116201730,4370,4370,4370,4370,0
|
|
20250312,134100,116201730,4370,4370,4370,4370,0
|
|
20250312,134000,116201730,4370,4370,4370,4370,0
|
|
20250312,133900,116201730,4370,4370,4370,4370,0
|
|
20250312,133800,116201730,4370,4370,4370,4370,0
|
|
20250312,133700,116201730,4370,4370,4370,4370,0
|
|
20250312,133600,116201730,4370,4370,4370,4370,1
|
|
20250312,133500,116197360,4355,4355,4355,4355,5
|
|
20250312,133400,116175585,4370,4370,4370,4370,0
|
|
20250312,133300,116175585,4370,4370,4370,4370,0
|
|
20250312,133200,116175585,4370,4370,4370,4370,0
|
|
20250312,133100,116175585,4370,4370,4370,4370,0
|
|
20250312,133000,116175585,4370,4370,4370,4370,0
|
|
20250312,132900,116175585,4370,4370,4370,4370,0
|
|
20250312,132800,116175585,4370,4360,4370,4360,2
|
|
20250312,132700,116166855,4360,4370,4370,4360,52
|
|
20250312,132600,115940125,4370,4370,4370,4370,0
|
|
20250312,132500,115940125,4370,4370,4370,4370,0
|
|
20250312,132400,115940125,4370,4370,4370,4370,0
|
|
20250312,132300,115940125,4370,4370,4370,4370,0
|
|
20250312,132200,115940125,4370,4370,4370,4370,0
|
|
20250312,132100,115940125,4370,4370,4370,4370,0
|
|
20250312,132000,115940125,4370,4370,4370,4370,0
|
|
20250312,131900,115940125,4370,4370,4370,4370,0
|
|
20250312,131800,115940125,4370,4370,4370,4370,0
|
|
20250312,131700,115940125,4370,4370,4370,4370,0
|
|
20250312,131600,115940125,4370,4360,4370,4360,2
|
|
20250312,131500,115931395,4370,4370,4370,4370,0
|
|
20250312,131400,115931395,4370,4370,4370,4370,1
|
|
20250312,131300,115927025,4360,4360,4360,4360,0
|
|
20250312,131200,115927025,4360,4360,4360,4360,331
|
|
20250312,131100,114483865,4370,4370,4370,4370,0
|
|
20250312,131000,114483865,4370,4370,4370,4370,1
|
|
20250312,130900,114479495,4350,4350,4350,4350,0
|
|
20250312,130800,114479495,4350,4365,4365,4350,857
|
|
20250312,130700,110745830,4375,4375,4375,4375,4
|
|
20250312,130600,110728330,4375,4375,4375,4375,0
|
|
20250312,130500,110728330,4375,4375,4375,4375,0
|
|
20250312,130400,110728330,4375,4375,4375,4375,542
|
|
20250312,130300,108357080,4375,4375,4375,4375,229
|
|
20250312,130200,107355205,4365,4365,4365,4365,0
|
|
20250312,130100,107355205,4365,4365,4365,4365,10
|
|
20250312,130000,107311555,4360,4360,4360,4360,0
|
|
20250312,125900,107311555,4360,4360,4360,4360,0
|
|
20250312,125800,107311555,4360,4360,4360,4360,0
|
|
20250312,125700,107311555,4360,4360,4360,4360,0
|
|
20250312,125600,107311555,4360,4360,4360,4360,0
|
|
20250312,125500,107311555,4360,4360,4360,4360,0
|
|
20250312,125400,107311555,4360,4360,4360,4360,0
|
|
20250312,125300,107311555,4360,4360,4360,4360,0
|
|
20250312,125200,107311555,4360,4360,4360,4360,0
|
|
20250312,125100,107311555,4360,4360,4360,4360,162
|
|
20250312,125000,106605235,4375,4375,4375,4375,0
|
|
20250312,124900,106605235,4375,4375,4375,4375,0
|
|
20250312,124800,106605235,4375,4375,4375,4375,0
|
|
20250312,124700,106605235,4375,4375,4375,4375,1
|
|
20250312,124600,106600860,4360,4360,4360,4360,0
|
|
20250312,124500,106600860,4360,4360,4360,4360,0
|
|
20250312,124400,106600860,4360,4360,4360,4360,0
|
|
20250312,124300,106600860,4360,4360,4360,4360,0
|
|
20250312,124200,106600860,4360,4360,4360,4360,4
|
|
20250312,124100,106583420,4380,4380,4380,4380,0
|
|
20250312,124000,106583420,4380,4380,4380,4380,0
|
|
20250312,123900,106583420,4380,4380,4380,4380,0
|
|
20250312,123800,106583420,4380,4380,4380,4380,0
|
|
20250312,123700,106583420,4380,4380,4380,4380,0
|
|
20250312,123600,106583420,4380,4380,4380,4380,0
|
|
20250312,123500,106583420,4380,4380,4380,4380,50
|
|
20250312,123400,106364420,4380,4380,4380,4380,451
|
|
20250312,123300,104389040,4400,4400,4400,4400,0
|
|
20250312,123200,104389040,4400,4370,4400,4325,7961
|
|
20250312,123100,69733560,4380,4380,4380,4380,1
|
|
20250312,123000,69729180,4360,4360,4360,4360,0
|
|
20250312,122900,69729180,4360,4360,4360,4360,0
|
|
20250312,122800,69729180,4360,4360,4360,4360,0
|
|
20250312,122700,69729180,4360,4375,4375,4360,1077
|
|
20250312,122600,65022825,4380,4395,4395,4380,1400
|
|
20250312,122500,58889755,4400,4400,4400,4400,0
|
|
20250312,122400,58889755,4400,4400,4400,4400,0
|
|
20250312,122300,58889755,4400,4400,4400,4400,0
|
|
20250312,122200,58889755,4400,4400,4400,4400,0
|
|
20250312,122100,58889755,4400,4400,4400,4400,0
|
|
20250312,122000,58889755,4400,4400,4400,4400,0
|
|
20250312,121900,58889755,4400,4400,4400,4400,0
|
|
20250312,121800,58889755,4400,4400,4400,4400,0
|
|
20250312,121700,58889755,4400,4400,4400,4400,0
|
|
20250312,121600,58889755,4400,4400,4400,4400,0
|
|
20250312,121500,58889755,4400,4400,4400,4400,0
|
|
20250312,121400,58889755,4400,4400,4400,4400,0
|
|
20250312,121300,58889755,4400,4400,4400,4400,0
|
|
20250312,121200,58889755,4400,4400,4400,4400,0
|
|
20250312,121100,58889755,4400,4400,4400,4400,0
|
|
20250312,121000,58889755,4400,4400,4400,4400,0
|
|
20250312,120900,58889755,4400,4400,4400,4400,0
|
|
20250312,120800,58889755,4400,4400,4400,4400,0
|
|
20250312,120700,58889755,4400,4400,4400,4400,44
|
|
20250312,120600,58696155,4390,4390,4390,4390,0
|
|
20250312,120500,58696155,4390,4390,4390,4390,0
|
|
20250312,120400,58696155,4390,4390,4390,4390,0
|
|
20250312,120300,58696155,4390,4390,4390,4390,0
|
|
20250312,120200,58696155,4390,4390,4390,4390,0
|
|
20250312,120100,58696155,4390,4390,4390,4390,5
|
|
20250312,120000,58674205,4390,4390,4390,4390,0
|
|
20250312,115900,58674205,4390,4390,4390,4390,0
|
|
20250312,115800,58674205,4390,4390,4390,4390,1856
|
|
20250312,115700,50526365,4390,4390,4390,4390,810
|
|
20250312,115600,46970465,4400,4400,4400,4400,0
|
|
20250312,115500,46970465,4400,4400,4400,4400,0
|
|
20250312,115400,46970465,4400,4400,4400,4400,0
|
|
20250312,115300,46970465,4400,4400,4400,4400,0
|
|
20250312,115200,46970465,4400,4400,4400,4400,0
|
|
20250312,115100,46970465,4400,4400,4400,4400,0
|
|
20250312,115000,46970465,4400,4400,4400,4400,0
|
|
20250312,114900,46970465,4400,4400,4400,4400,0
|
|
20250312,114800,46970465,4400,4400,4400,4400,0
|
|
20250312,114700,46970465,4400,4400,4400,4400,0
|
|
20250312,114600,46970465,4400,4400,4400,4400,0
|
|
20250312,114500,46970465,4400,4400,4400,4400,0
|
|
20250312,114400,46970465,4400,4400,4400,4400,0
|
|
20250312,114300,46970465,4400,4400,4400,4400,0
|
|
20250312,114200,46970465,4400,4400,4400,4400,1
|
|
20250312,114100,46966065,4395,4395,4395,4395,0
|
|
20250312,114000,46966065,4395,4395,4395,4395,0
|
|
20250312,113900,46966065,4395,4395,4395,4395,0
|
|
20250312,113800,46966065,4395,4395,4395,4395,0
|
|
20250312,113700,46966065,4395,4395,4395,4395,0
|
|
20250312,113600,46966065,4395,4395,4395,4395,0
|
|
20250312,113500,46966065,4395,4395,4395,4395,0
|
|
20250312,113400,46966065,4395,4395,4395,4395,222
|
|
20250312,113300,45990375,4395,4395,4395,4395,5
|
|
20250312,113200,45968400,4395,4395,4395,4395,0
|
|
20250312,113100,45968400,4395,4395,4395,4395,0
|
|
20250312,113000,45968400,4395,4395,4395,4395,0
|
|
20250312,112900,45968400,4395,4395,4395,4395,12
|
|
20250312,112800,45915660,4395,4395,4395,4395,0
|
|
20250312,112700,45915660,4395,4395,4395,4395,0
|
|
20250312,112600,45915660,4395,4395,4395,4395,0
|
|
20250312,112500,45915660,4395,4395,4395,4395,0
|
|
20250312,112400,45915660,4395,4395,4395,4395,8
|
|
20250312,112300,45880500,4400,4400,4400,4400,0
|
|
20250312,112200,45880500,4400,4400,4400,4400,0
|
|
20250312,112100,45880500,4400,4400,4400,4400,0
|
|
20250312,112000,45880500,4400,4400,4400,4400,0
|
|
20250312,111900,45880500,4400,4400,4400,4400,0
|
|
20250312,111800,45880500,4400,4400,4400,4400,0
|
|
20250312,111700,45880500,4400,4400,4400,4400,0
|
|
20250312,111600,45880500,4400,4400,4400,4400,1
|
|
20250312,111500,45876100,4400,4400,4400,4400,0
|
|
20250312,111400,45876100,4400,4400,4400,4400,0
|
|
20250312,111300,45876100,4400,4400,4400,4400,0
|
|
20250312,111200,45876100,4400,4400,4400,4400,0
|
|
20250312,111100,45876100,4400,4400,4400,4400,0
|
|
20250312,111000,45876100,4400,4400,4400,4400,0
|
|
20250312,110900,45876100,4400,4400,4400,4400,0
|
|
20250312,110800,45876100,4400,4400,4400,4400,200
|
|
20250312,110700,44996100,4400,4400,4400,4400,1
|
|
20250312,110600,44991700,4395,4390,4395,4390,7
|
|
20250312,110500,44960960,4400,4400,4400,4400,0
|
|
20250312,110400,44960960,4400,4400,4400,4400,0
|
|
20250312,110300,44960960,4400,4400,4400,4400,0
|
|
20250312,110200,44960960,4400,4400,4400,4400,0
|
|
20250312,110100,44960960,4400,4400,4400,4400,0
|
|
20250312,110000,44960960,4400,4400,4400,4400,0
|
|
20250312,105900,44960960,4400,4400,4400,4400,0
|
|
20250312,105800,44960960,4400,4400,4400,4400,0
|
|
20250312,105700,44960960,4400,4400,4400,4400,0
|
|
20250312,105600,44960960,4400,4400,4400,4400,0
|
|
20250312,105500,44960960,4400,4400,4400,4400,0
|
|
20250312,105400,44960960,4400,4400,4400,4400,0
|
|
20250312,105300,44960960,4400,4400,4400,4400,0
|
|
20250312,105200,44960960,4400,4400,4400,4400,1000
|
|
20250312,105100,40560960,4400,4400,4400,4400,0
|
|
20250312,105000,40560960,4400,4400,4400,4400,0
|
|
20250312,104900,40560960,4400,4400,4400,4400,0
|
|
20250312,104800,40560960,4400,4400,4400,4400,0
|
|
20250312,104700,40560960,4400,4400,4400,4400,0
|
|
20250312,104600,40560960,4400,4400,4400,4400,1
|
|
20250312,104500,40556560,4410,4410,4410,4410,0
|
|
20250312,104400,40556560,4410,4410,4410,4410,0
|
|
20250312,104300,40556560,4410,4410,4410,4410,0
|
|
20250312,104200,40556560,4410,4410,4410,4410,0
|
|
20250312,104100,40556560,4410,4410,4410,4410,0
|
|
20250312,104000,40556560,4410,4410,4410,4410,0
|
|
20250312,103900,40556560,4410,4410,4410,4410,0
|
|
20250312,103800,40556560,4410,4410,4410,4410,0
|
|
20250312,103700,40556560,4410,4410,4410,4410,0
|
|
20250312,103600,40556560,4410,4380,4410,4380,22
|
|
20250312,103500,40460170,4410,4410,4410,4410,0
|
|
20250312,103400,40460170,4410,4410,4410,4410,0
|
|
20250312,103300,40460170,4410,4410,4410,4410,0
|
|
20250312,103200,40460170,4410,4410,4410,4410,0
|
|
20250312,103100,40460170,4410,4410,4410,4410,0
|
|
20250312,103000,40460170,4410,4410,4410,4410,0
|
|
20250312,102900,40460170,4410,4410,4410,4410,0
|
|
20250312,102800,40460170,4410,4410,4410,4410,0
|
|
20250312,102700,40460170,4410,4410,4410,4410,0
|
|
20250312,102600,40460170,4410,4410,4410,4410,0
|
|
20250312,102500,40460170,4410,4410,4410,4410,0
|
|
20250312,102400,40460170,4410,4410,4410,4410,0
|
|
20250312,102300,40460170,4410,4410,4410,4410,0
|
|
20250312,102200,40460170,4410,4410,4410,4410,0
|
|
20250312,102100,40460170,4410,4410,4410,4410,0
|
|
20250312,102000,40460170,4410,4410,4410,4410,1
|
|
20250312,101900,40455760,4405,4405,4405,4360,1116
|
|
20250312,101800,35573360,4410,4410,4410,4410,0
|
|
20250312,101700,35573360,4410,4410,4410,4410,0
|
|
20250312,101600,35573360,4410,4410,4410,4410,0
|
|
20250312,101500,35573360,4410,4410,4410,4410,0
|
|
20250312,101400,35573360,4410,4410,4410,4410,0
|
|
20250312,101300,35573360,4410,4410,4410,4410,0
|
|
20250312,101200,35573360,4410,4410,4410,4410,0
|
|
20250312,101100,35573360,4410,4410,4410,4410,242
|
|
20250312,101000,34506140,4410,4410,4410,4410,0
|
|
20250312,100900,34506140,4410,4410,4410,4410,3
|
|
20250312,100800,34492910,4410,4410,4410,4410,0
|
|
20250312,100700,34492910,4410,4410,4410,4410,0
|
|
20250312,100600,34492910,4410,4410,4410,4410,4
|
|
20250312,100500,34475270,4410,4410,4410,4410,0
|
|
20250312,100400,34475270,4410,4410,4410,4410,10
|
|
20250312,100300,34431170,4400,4400,4400,4400,30
|
|
20250312,100200,34299170,4400,4400,4400,4400,0
|
|
20250312,100100,34299170,4400,4400,4400,4400,0
|
|
20250312,100000,34299170,4400,4400,4400,4400,0
|
|
20250312,095900,34299170,4400,4400,4400,4400,0
|
|
20250312,095800,34299170,4400,4400,4400,4400,1000
|
|
20250312,095700,29899170,4415,4415,4415,4415,0
|
|
20250312,095600,29899170,4415,4415,4415,4415,0
|
|
20250312,095500,29899170,4415,4415,4415,4415,401
|
|
20250312,095400,28128755,4410,4410,4410,4410,198
|
|
20250312,095300,27255575,4410,4410,4410,4410,20
|
|
20250312,095200,27167375,4410,4410,4410,4410,0
|
|
20250312,095100,27167375,4410,4410,4410,4410,0
|
|
20250312,095000,27167375,4410,4410,4410,4410,0
|
|
20250312,094900,27167375,4410,4405,4410,4405,85
|
|
20250312,094800,26792945,4405,4405,4405,4405,71
|
|
20250312,094700,26480190,4410,4410,4410,4410,0
|
|
20250312,094600,26480190,4410,4410,4410,4410,0
|
|
20250312,094500,26480190,4410,4405,4410,4405,200
|
|
20250312,094400,25599180,4400,4400,4400,4400,100
|
|
20250312,094300,25159180,4405,4380,4405,4380,103
|
|
20250312,094200,24708015,4405,4405,4405,4405,1
|
|
20250312,094100,24703610,4400,4400,4400,4400,214
|
|
20250312,094000,23762010,4400,4400,4400,4400,0
|
|
20250312,093900,23762010,4400,4400,4400,4400,6
|
|
20250312,093800,23735610,4395,4395,4395,4395,200
|
|
20250312,093700,22856610,4395,4395,4395,4395,0
|
|
20250312,093600,22856610,4395,4395,4395,4395,1
|
|
20250312,093500,22852215,4395,4395,4395,4395,1
|
|
20250312,093400,22847820,4390,4390,4390,4390,66
|
|
20250312,093300,22558080,4400,4400,4400,4400,350
|
|
20250312,093200,21018080,4400,4400,4400,4400,0
|
|
20250312,093100,21018080,4400,4390,4400,4390,137
|
|
20250312,093000,20416140,4390,4390,4390,4390,0
|
|
20250312,092900,20416140,4390,4385,4390,4375,963
|
|
20250312,092800,16196065,4385,4385,4385,4380,104
|
|
20250312,092700,15740535,4380,4380,4380,4380,341
|
|
20250312,092600,14246955,4385,4385,4385,4385,0
|
|
20250312,092500,14246955,4385,4385,4385,4385,0
|
|
20250312,092400,14246955,4385,4385,4385,4385,1
|
|
20250312,092300,14242570,4385,4380,4385,4375,347
|
|
20250312,092200,12724045,4385,4385,4385,4385,0
|
|
20250312,092100,12724045,4385,4390,4390,4385,2
|
|
20250312,092000,12715270,4390,4390,4390,4390,0
|
|
20250312,091900,12715270,4390,4380,4390,4380,1328
|
|
20250312,091800,6898365,4380,4380,4380,4380,0
|
|
20250312,091700,6898365,4380,4365,4380,4365,1148
|
|
20250312,091600,1878315,4365,4365,4365,4365,1
|
|
20250312,091500,1873950,4350,4365,4365,4350,109
|
|
20250312,091400,1399345,4360,4360,4360,4360,0
|
|
20250312,091300,1399345,4360,4360,4360,4360,90
|
|
20250312,091200,1006945,4365,4365,4365,4365,0
|
|
20250312,091100,1006945,4365,4365,4365,4365,0
|
|
20250312,091000,1006945,4365,4360,4365,4360,11
|
|
20250312,090900,958980,4365,4365,4365,4365,0
|
|
20250312,090800,958980,4365,4365,4365,4365,0
|
|
20250312,090700,958980,4365,4365,4365,4365,1
|
|
20250312,090600,954615,4355,4355,4355,4355,140
|
|
20250312,090500,344915,4370,4370,4370,4370,1
|
|
20250312,090400,340545,4370,4370,4370,4370,0
|
|
20250312,090300,340545,4370,4370,4370,4370,2
|
|
20250312,090200,331805,4370,4370,4370,4370,10
|
|
20250312,090100,288105,4370,4370,4370,4370,3
|
|
20250312,090000,274995,4375,4375,4375,4360,63
|