631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,192800,135700530,4345,4345,4345,4345,2660
|
|
20250327,192700,135700530,4345,4345,4345,4345,0
|
|
20250327,192600,135700530,4345,4345,4345,4345,0
|
|
20250327,192500,135700530,4345,4345,4345,4345,0
|
|
20250327,192400,135700530,4345,4345,4345,4345,0
|
|
20250327,192300,135700530,4345,4345,4345,4345,0
|
|
20250327,192200,135700530,4345,4345,4345,4345,0
|
|
20250327,192100,135700530,4345,4345,4345,4345,0
|
|
20250327,192000,135700530,4345,4345,4345,4345,0
|
|
20250327,191900,135700530,4345,4345,4345,4345,0
|
|
20250327,191800,135700530,4345,4345,4345,4345,0
|
|
20250327,191700,135700530,4345,4345,4345,4345,0
|
|
20250327,191600,135700530,4345,4345,4345,4345,0
|
|
20250327,191500,135700530,4345,4345,4345,4345,0
|
|
20250327,191400,135700530,4345,4345,4345,4345,0
|
|
20250327,191300,135700530,4345,4345,4345,4345,0
|
|
20250327,191200,135700530,4345,4345,4345,4345,0
|
|
20250327,191100,135700530,4345,4345,4345,4345,0
|
|
20250327,191000,135700530,4345,4345,4345,4345,0
|
|
20250327,190900,135700530,4345,4345,4345,4345,0
|
|
20250327,190800,135700530,4345,4345,4345,4345,0
|
|
20250327,190700,135700530,4345,4345,4345,4345,0
|
|
20250327,190600,135700530,4345,4345,4345,4345,0
|
|
20250327,190500,135700530,4345,4345,4345,4345,0
|
|
20250327,190400,135700530,4345,4345,4345,4345,0
|
|
20250327,190300,135700530,4345,4345,4345,4345,0
|
|
20250327,190200,135700530,4345,4345,4345,4345,0
|
|
20250327,190100,135700530,4345,4345,4345,4345,0
|
|
20250327,190000,135700530,4345,4345,4345,4345,0
|
|
20250327,185900,135700530,4345,4345,4345,4345,0
|
|
20250327,185800,135700530,4345,4345,4345,4345,2660
|
|
20250327,185700,135700530,4345,4345,4345,4345,0
|
|
20250327,185600,135700530,4345,4345,4345,4345,0
|
|
20250327,185500,135700530,4345,4345,4345,4345,0
|
|
20250327,185400,135700530,4345,4345,4345,4345,0
|
|
20250327,185300,135700530,4345,4345,4345,4345,0
|
|
20250327,185200,135700530,4345,4345,4345,4345,0
|
|
20250327,185100,135700530,4345,4345,4345,4345,0
|
|
20250327,185000,135700530,4345,4345,4345,4345,0
|
|
20250327,184900,135700530,4345,4345,4345,4345,0
|
|
20250327,184800,135700530,4345,4345,4345,4345,0
|
|
20250327,184700,135700530,4345,4345,4345,4345,0
|
|
20250327,184600,135700530,4345,4345,4345,4345,0
|
|
20250327,184500,135700530,4345,4345,4345,4345,0
|
|
20250327,184400,135700530,4345,4345,4345,4345,0
|
|
20250327,184300,135700530,4345,4345,4345,4345,0
|
|
20250327,184200,135700530,4345,4345,4345,4345,0
|
|
20250327,184100,135700530,4345,4345,4345,4345,0
|
|
20250327,184000,135700530,4345,4345,4345,4345,0
|
|
20250327,183900,135700530,4345,4345,4345,4345,0
|
|
20250327,183800,135700530,4345,4345,4345,4345,0
|
|
20250327,183700,135700530,4345,4345,4345,4345,0
|
|
20250327,183600,135700530,4345,4345,4345,4345,0
|
|
20250327,183500,135700530,4345,4345,4345,4345,0
|
|
20250327,183400,135700530,4345,4345,4345,4345,0
|
|
20250327,183300,135700530,4345,4345,4345,4345,0
|
|
20250327,183200,135700530,4345,4345,4345,4345,0
|
|
20250327,183100,135700530,4345,4345,4345,4345,0
|
|
20250327,183000,135700530,4345,4345,4345,4345,0
|
|
20250327,182900,135700530,4345,4345,4345,4345,0
|
|
20250327,182800,135700530,4345,4345,4345,4345,2660
|
|
20250327,182700,135700530,4345,4345,4345,4345,0
|
|
20250327,182600,135700530,4345,4345,4345,4345,0
|
|
20250327,182500,135700530,4345,4345,4345,4345,0
|
|
20250327,182400,135700530,4345,4345,4345,4345,0
|
|
20250327,182300,135700530,4345,4345,4345,4345,0
|
|
20250327,182200,135700530,4345,4345,4345,4345,0
|
|
20250327,182100,135700530,4345,4345,4345,4345,0
|
|
20250327,182000,135700530,4345,4345,4345,4345,0
|
|
20250327,181900,135700530,4345,4345,4345,4345,0
|
|
20250327,181800,135700530,4345,4345,4345,4345,0
|
|
20250327,181700,135700530,4345,4345,4345,4345,0
|
|
20250327,181600,135700530,4345,4345,4345,4345,0
|
|
20250327,181500,135700530,4345,4345,4345,4345,0
|
|
20250327,181400,135700530,4345,4345,4345,4345,0
|
|
20250327,181300,135700530,4345,4345,4345,4345,0
|
|
20250327,181200,135700530,4345,4345,4345,4345,0
|
|
20250327,181100,135700530,4345,4345,4345,4345,0
|
|
20250327,181000,135700530,4345,4345,4345,4345,0
|
|
20250327,180900,135700530,4345,4345,4345,4345,0
|
|
20250327,180800,135700530,4345,4345,4345,4345,0
|
|
20250327,180700,135700530,4345,4345,4345,4345,0
|
|
20250327,180600,135700530,4345,4345,4345,4345,0
|
|
20250327,180500,135700530,4345,4345,4345,4345,0
|
|
20250327,180400,135700530,4345,4345,4345,4345,0
|
|
20250327,180300,135700530,4345,4345,4345,4345,0
|
|
20250327,180200,135700530,4345,4345,4345,4345,0
|
|
20250327,180100,135700530,4345,4345,4345,4345,0
|
|
20250327,180000,135700530,4345,4345,4345,4345,0
|
|
20250327,175900,135700530,4345,4345,4345,4345,0
|
|
20250327,175800,135700530,4345,4345,4345,4345,2660
|
|
20250327,175700,135700530,4345,4345,4345,4345,0
|
|
20250327,175600,135700530,4345,4345,4345,4345,0
|
|
20250327,175500,135700530,4345,4345,4345,4345,0
|
|
20250327,175400,135700530,4345,4345,4345,4345,0
|
|
20250327,175300,135700530,4345,4345,4345,4345,0
|
|
20250327,175200,135700530,4345,4345,4345,4345,0
|
|
20250327,175100,135700530,4345,4345,4345,4345,0
|
|
20250327,175000,135700530,4345,4345,4345,4345,0
|
|
20250327,174900,135700530,4345,4345,4345,4345,0
|
|
20250327,174800,135700530,4345,4345,4345,4345,0
|
|
20250327,174700,135700530,4345,4345,4345,4345,0
|
|
20250327,174600,135700530,4345,4345,4345,4345,0
|
|
20250327,174500,135700530,4345,4345,4345,4345,0
|
|
20250327,174400,135700530,4345,4345,4345,4345,0
|
|
20250327,174300,135700530,4345,4345,4345,4345,0
|
|
20250327,174200,135700530,4345,4345,4345,4345,0
|
|
20250327,174100,135700530,4345,4345,4345,4345,0
|
|
20250327,174000,135700530,4345,4345,4345,4345,0
|
|
20250327,173900,135700530,4345,4345,4345,4345,0
|
|
20250327,173800,135700530,4345,4345,4345,4345,0
|
|
20250327,173700,135700530,4345,4345,4345,4345,0
|
|
20250327,173600,135700530,4345,4345,4345,4345,0
|
|
20250327,173500,135700530,4345,4345,4345,4345,0
|
|
20250327,173400,135700530,4345,4345,4345,4345,0
|
|
20250327,173300,135700530,4345,4345,4345,4345,0
|
|
20250327,173200,135700530,4345,4345,4345,4345,0
|
|
20250327,173100,135700530,4345,4345,4345,4345,0
|
|
20250327,173000,135700530,4345,4345,4345,4345,0
|
|
20250327,172900,135700530,4345,4345,4345,4345,0
|
|
20250327,172800,135700530,4345,4345,4345,4345,2660
|
|
20250327,172700,135700530,4345,4345,4345,4345,0
|
|
20250327,172600,135700530,4345,4345,4345,4345,0
|
|
20250327,172500,135700530,4345,4345,4345,4345,0
|
|
20250327,172400,135700530,4345,4345,4345,4345,0
|
|
20250327,172300,135700530,4345,4345,4345,4345,0
|
|
20250327,172200,135700530,4345,4345,4345,4345,0
|
|
20250327,172100,135700530,4345,4345,4345,4345,0
|
|
20250327,172000,135700530,4345,4345,4345,4345,0
|
|
20250327,171900,135700530,4345,4345,4345,4345,0
|
|
20250327,171800,135700530,4345,4345,4345,4345,0
|
|
20250327,171700,135700530,4345,4345,4345,4345,0
|
|
20250327,171600,135700530,4345,4345,4345,4345,0
|
|
20250327,171500,135700530,4345,4345,4345,4345,0
|
|
20250327,171400,135700530,4345,4345,4345,4345,0
|
|
20250327,171300,135700530,4345,4345,4345,4345,0
|
|
20250327,171200,135700530,4345,4345,4345,4345,0
|
|
20250327,171100,135700530,4345,4345,4345,4345,0
|
|
20250327,171000,135700530,4345,4345,4345,4345,0
|
|
20250327,170900,135700530,4345,4345,4345,4345,0
|
|
20250327,170800,135700530,4345,4345,4345,4345,0
|
|
20250327,170700,135700530,4345,4345,4345,4345,0
|
|
20250327,170600,135700530,4345,4345,4345,4345,0
|
|
20250327,170500,135700530,4345,4345,4345,4345,0
|
|
20250327,170400,135700530,4345,4345,4345,4345,0
|
|
20250327,170300,135700530,4345,4345,4345,4345,0
|
|
20250327,170200,135700530,4345,4345,4345,4345,0
|
|
20250327,170100,135700530,4345,4345,4345,4345,0
|
|
20250327,170000,135700530,4345,4345,4345,4345,0
|
|
20250327,165900,135700530,4345,4345,4345,4345,0
|
|
20250327,165800,135700530,4345,4345,4345,4345,2660
|
|
20250327,165700,135700530,4345,4345,4345,4345,0
|
|
20250327,165600,135700530,4345,4345,4345,4345,0
|
|
20250327,165500,135700530,4345,4345,4345,4345,0
|
|
20250327,165400,135700530,4345,4345,4345,4345,0
|
|
20250327,165300,135700530,4345,4345,4345,4345,0
|
|
20250327,165200,135700530,4345,4345,4345,4345,0
|
|
20250327,165100,135700530,4345,4345,4345,4345,0
|
|
20250327,165000,135700530,4345,4345,4345,4345,0
|
|
20250327,164900,135700530,4345,4345,4345,4345,0
|
|
20250327,164800,135700530,4345,4345,4345,4345,0
|
|
20250327,164700,135700530,4345,4345,4345,4345,0
|
|
20250327,164600,135700530,4345,4345,4345,4345,0
|
|
20250327,164500,135700530,4345,4345,4345,4345,0
|
|
20250327,164400,135700530,4345,4345,4345,4345,0
|
|
20250327,164300,135700530,4345,4345,4345,4345,0
|
|
20250327,164200,135700530,4345,4345,4345,4345,0
|
|
20250327,164100,135700530,4345,4345,4345,4345,0
|
|
20250327,164000,135700530,4345,4345,4345,4345,0
|
|
20250327,163900,135700530,4345,4345,4345,4345,0
|
|
20250327,163800,135700530,4345,4345,4345,4345,0
|
|
20250327,163700,135700530,4345,4345,4345,4345,0
|
|
20250327,163600,135700530,4345,4345,4345,4345,0
|
|
20250327,163500,135700530,4345,4345,4345,4345,0
|
|
20250327,163400,135700530,4345,4345,4345,4345,0
|
|
20250327,163300,135700530,4345,4345,4345,4345,0
|
|
20250327,163200,135700530,4345,4345,4345,4345,0
|
|
20250327,163100,135700530,4345,4345,4345,4345,0
|
|
20250327,163000,135700530,4345,4345,4345,4345,0
|
|
20250327,162900,135700530,4345,4345,4345,4345,0
|
|
20250327,162800,135700530,4345,4345,4345,4345,2660
|
|
20250327,162700,135700530,4345,4345,4345,4345,0
|
|
20250327,162600,135700530,4345,4345,4345,4345,0
|
|
20250327,162500,135700530,4345,4345,4345,4345,0
|
|
20250327,162400,135700530,4345,4345,4345,4345,0
|
|
20250327,162300,135700530,4345,4345,4345,4345,0
|
|
20250327,162200,135700530,4345,4345,4345,4345,0
|
|
20250327,162100,135700530,4345,4345,4345,4345,0
|
|
20250327,162000,135700530,4345,4345,4345,4345,0
|
|
20250327,161900,135700530,4345,4345,4345,4345,0
|
|
20250327,161800,135700530,4345,4345,4345,4345,0
|
|
20250327,161700,135700530,4345,4345,4345,4345,0
|
|
20250327,161600,135700530,4345,4345,4345,4345,0
|
|
20250327,161500,135700530,4345,4345,4345,4345,0
|
|
20250327,161400,135700530,4345,4345,4345,4345,0
|
|
20250327,161300,135700530,4345,4345,4345,4345,0
|
|
20250327,161200,135700530,4345,4345,4345,4345,0
|
|
20250327,161100,135700530,4345,4345,4345,4345,0
|
|
20250327,161000,135700530,4345,4345,4345,4345,0
|
|
20250327,160900,135700530,4345,4345,4345,4345,0
|
|
20250327,160800,135700530,4345,4345,4345,4345,0
|
|
20250327,160700,135700530,4345,4345,4345,4345,0
|
|
20250327,160600,135700530,4345,4345,4345,4345,0
|
|
20250327,160500,135700530,4345,4345,4345,4345,0
|
|
20250327,160400,135700530,4345,4345,4345,4345,0
|
|
20250327,160300,135700530,4345,4345,4345,4345,0
|
|
20250327,160200,135700530,4345,4345,4345,4345,0
|
|
20250327,160100,135700530,4345,4345,4345,4345,0
|
|
20250327,160000,135700530,4345,4345,4345,4345,0
|
|
20250327,155900,135700530,4345,4345,4345,4345,0
|
|
20250327,155800,135700530,4345,4345,4345,4345,2660
|
|
20250327,155700,135700530,4345,4345,4345,4345,0
|
|
20250327,155600,135700530,4345,4345,4345,4345,0
|
|
20250327,155500,135700530,4345,4345,4345,4345,0
|
|
20250327,155400,135700530,4345,4345,4345,4345,0
|
|
20250327,155300,135700530,4345,4345,4345,4345,0
|
|
20250327,155200,135700530,4345,4345,4345,4345,0
|
|
20250327,155100,135700530,4345,4345,4345,4345,0
|
|
20250327,155000,135700530,4345,4345,4345,4345,0
|
|
20250327,154900,135700530,4345,4345,4345,4345,0
|
|
20250327,154800,135700530,4345,4345,4345,4345,0
|
|
20250327,154700,135700530,4345,4345,4345,4345,0
|
|
20250327,154600,135700530,4345,4345,4345,4345,0
|
|
20250327,154500,135700530,4345,4345,4345,4345,0
|
|
20250327,154400,135700530,4345,4345,4345,4345,0
|
|
20250327,154300,135700530,4345,4345,4345,4345,0
|
|
20250327,154200,135700530,4345,4345,4345,4345,0
|
|
20250327,154100,135700530,4345,4345,4345,4345,0
|
|
20250327,154000,135700530,4345,4345,4345,4345,0
|
|
20250327,153900,135700530,4345,4345,4345,4345,0
|
|
20250327,153800,135700530,4345,4345,4345,4345,0
|
|
20250327,153700,135700530,4345,4345,4345,4345,0
|
|
20250327,153600,135700530,4345,4345,4345,4345,0
|
|
20250327,153500,135700530,4345,4345,4345,4345,0
|
|
20250327,153400,135700530,4345,4345,4345,4345,0
|
|
20250327,153300,135700530,4345,4345,4345,4345,0
|
|
20250327,153200,135700530,4345,4345,4345,4345,0
|
|
20250327,153100,135700530,4345,4345,4345,4345,0
|
|
20250327,153000,135700530,4345,4345,4345,4345,2660
|
|
20250327,152900,124142830,4355,4355,4355,4355,0
|
|
20250327,152800,124142830,4355,4355,4355,4355,0
|
|
20250327,152700,124142830,4355,4355,4355,4355,0
|
|
20250327,152600,124142830,4355,4355,4355,4355,0
|
|
20250327,152500,124142830,4355,4355,4355,4355,0
|
|
20250327,152400,124142830,4355,4355,4355,4355,0
|
|
20250327,152300,124142830,4355,4355,4355,4355,0
|
|
20250327,152200,124142830,4355,4355,4355,4355,0
|
|
20250327,152100,124142830,4355,4355,4355,4355,0
|
|
20250327,152000,124142830,4355,4355,4355,4355,0
|
|
20250327,151900,124142830,4355,4360,4360,4355,122
|
|
20250327,151800,123611510,4355,4360,4360,4355,101
|
|
20250327,151700,123171445,4360,4360,4360,4360,0
|
|
20250327,151600,123171445,4360,4360,4360,4360,0
|
|
20250327,151500,123171445,4360,4360,4360,4360,1
|
|
20250327,151400,123167085,4370,4370,4370,4370,20
|
|
20250327,151300,123079685,4360,4360,4360,4360,160
|
|
20250327,151200,122382085,4370,4370,4370,4370,0
|
|
20250327,151100,122382085,4370,4370,4370,4370,0
|
|
20250327,151000,122382085,4370,4370,4370,4370,0
|
|
20250327,150900,122382085,4370,4370,4370,4370,100
|
|
20250327,150800,121945085,4370,4370,4370,4370,0
|
|
20250327,150700,121945085,4370,4370,4370,4370,0
|
|
20250327,150600,121945085,4370,4370,4370,4370,0
|
|
20250327,150500,121945085,4370,4370,4370,4370,1
|
|
20250327,150400,121940715,4370,4370,4370,4370,0
|
|
20250327,150300,121940715,4370,4370,4370,4370,0
|
|
20250327,150200,121940715,4370,4370,4370,4370,0
|
|
20250327,150100,121940715,4370,4370,4370,4370,20
|
|
20250327,150000,121853315,4375,4375,4375,4375,0
|
|
20250327,145900,121853315,4375,4375,4375,4375,0
|
|
20250327,145800,121853315,4375,4375,4375,4375,0
|
|
20250327,145700,121853315,4375,4375,4375,4375,0
|
|
20250327,145600,121853315,4375,4375,4375,4375,0
|
|
20250327,145500,121853315,4375,4375,4375,4375,0
|
|
20250327,145400,121853315,4375,4375,4375,4375,0
|
|
20250327,145300,121853315,4375,4375,4375,4375,0
|
|
20250327,145200,121853315,4375,4375,4375,4375,0
|
|
20250327,145100,121853315,4375,4375,4375,4375,0
|
|
20250327,145000,121853315,4375,4375,4375,4375,0
|
|
20250327,144900,121853315,4375,4375,4375,4375,0
|
|
20250327,144800,121853315,4375,4375,4375,4375,0
|
|
20250327,144700,121853315,4375,4375,4375,4375,0
|
|
20250327,144600,121853315,4375,4375,4375,4375,0
|
|
20250327,144500,121853315,4375,4375,4375,4375,0
|
|
20250327,144400,121853315,4375,4375,4375,4375,0
|
|
20250327,144300,121853315,4375,4375,4375,4375,0
|
|
20250327,144200,121853315,4375,4375,4375,4375,0
|
|
20250327,144100,121853315,4375,4375,4375,4375,0
|
|
20250327,144000,121853315,4375,4375,4375,4375,1
|
|
20250327,143900,121848940,4355,4355,4355,4355,0
|
|
20250327,143800,121848940,4355,4355,4355,4355,0
|
|
20250327,143700,121848940,4355,4355,4355,4355,0
|
|
20250327,143600,121848940,4355,4365,4365,4355,2258
|
|
20250327,143500,112013620,4375,4375,4375,4375,0
|
|
20250327,143400,112013620,4375,4375,4375,4375,0
|
|
20250327,143300,112013620,4375,4375,4380,4375,7
|
|
20250327,143200,111982990,4360,4367,4367,4360,1098
|
|
20250327,143100,107192584,4367,4367,4367,4367,111
|
|
20250327,143000,106707847,4367,4370,4370,4367,610
|
|
20250327,142900,104042150,4380,4380,4380,4380,0
|
|
20250327,142800,104042150,4380,4380,4380,4380,0
|
|
20250327,142700,104042150,4380,4380,4380,4380,0
|
|
20250327,142600,104042150,4380,4380,4380,4380,0
|
|
20250327,142500,104042150,4380,4380,4380,4380,0
|
|
20250327,142400,104042150,4380,4380,4380,4380,0
|
|
20250327,142300,104042150,4380,4380,4380,4380,0
|
|
20250327,142200,104042150,4380,4380,4380,4380,0
|
|
20250327,142100,104042150,4380,4380,4380,4380,0
|
|
20250327,142000,104042150,4380,4380,4380,4380,0
|
|
20250327,141900,104042150,4380,4380,4380,4380,0
|
|
20250327,141800,104042150,4380,4380,4380,4380,0
|
|
20250327,141700,104042150,4380,4380,4380,4380,120
|
|
20250327,141600,103516550,4380,4380,4380,4380,0
|
|
20250327,141500,103516550,4380,4380,4380,4380,0
|
|
20250327,141400,103516550,4380,4380,4380,4380,116
|
|
20250327,141300,103008470,4380,4380,4380,4380,0
|
|
20250327,141200,103008470,4380,4380,4380,4380,0
|
|
20250327,141100,103008470,4380,4380,4380,4380,0
|
|
20250327,141000,103008470,4380,4380,4380,4380,0
|
|
20250327,140900,103008470,4380,4380,4380,4380,0
|
|
20250327,140800,103008470,4380,4380,4380,4380,0
|
|
20250327,140700,103008470,4380,4380,4380,4380,10
|
|
20250327,140600,102964670,4380,4380,4380,4380,0
|
|
20250327,140500,102964670,4380,4380,4380,4380,0
|
|
20250327,140400,102964670,4380,4380,4380,4380,5
|
|
20250327,140300,102942770,4380,4380,4380,4380,0
|
|
20250327,140200,102942770,4380,4380,4380,4380,0
|
|
20250327,140100,102942770,4380,4380,4380,4380,0
|
|
20250327,140000,102942770,4380,4380,4380,4380,100
|
|
20250327,135900,102504770,4380,4380,4380,4380,0
|
|
20250327,135800,102504770,4380,4380,4380,4380,0
|
|
20250327,135700,102504770,4380,4380,4380,4380,0
|
|
20250327,135600,102504770,4380,4380,4380,4380,0
|
|
20250327,135500,102504770,4380,4380,4380,4380,229
|
|
20250327,135400,101501750,4380,4380,4380,4380,0
|
|
20250327,135300,101501750,4380,4380,4380,4380,0
|
|
20250327,135200,101501750,4380,4380,4380,4380,0
|
|
20250327,135100,101501750,4380,4380,4380,4380,0
|
|
20250327,135000,101501750,4380,4380,4380,4380,0
|
|
20250327,134900,101501750,4380,4380,4380,4380,300
|
|
20250327,134800,100187750,4380,4380,4380,4380,1
|
|
20250327,134700,100183370,4370,4370,4370,4370,0
|
|
20250327,134600,100183370,4370,4370,4370,4370,0
|
|
20250327,134500,100183370,4370,4370,4370,4370,0
|
|
20250327,134400,100183370,4370,4370,4370,4370,0
|
|
20250327,134300,100183370,4370,4375,4375,4370,125
|
|
20250327,134200,99637115,4370,4370,4370,4370,23
|
|
20250327,134100,99536605,4370,4375,4375,4370,310
|
|
20250327,134000,98181400,4375,4375,4375,4375,0
|
|
20250327,133900,98181400,4375,4375,4375,4375,0
|
|
20250327,133800,98181400,4375,4375,4375,4375,22
|
|
20250327,133700,98085150,4380,4380,4380,4380,0
|
|
20250327,133600,98085150,4380,4380,4380,4380,1
|
|
20250327,133500,98080770,4380,4380,4380,4380,0
|
|
20250327,133400,98080770,4380,4380,4380,4380,0
|
|
20250327,133300,98080770,4380,4380,4380,4380,6
|
|
20250327,133200,98054490,4380,4380,4380,4380,0
|
|
20250327,133100,98054490,4380,4380,4380,4380,0
|
|
20250327,133000,98054490,4380,4380,4380,4380,1
|
|
20250327,132900,98050110,4380,4380,4380,4380,0
|
|
20250327,132800,98050110,4380,4380,4380,4380,0
|
|
20250327,132700,98050110,4380,4380,4380,4380,0
|
|
20250327,132600,98050110,4380,4380,4380,4380,2300
|
|
20250327,132500,87976110,4380,4380,4380,4380,0
|
|
20250327,132400,87976110,4380,4380,4380,4380,0
|
|
20250327,132300,87976110,4380,4380,4380,4380,0
|
|
20250327,132200,87976110,4380,4380,4380,4380,0
|
|
20250327,132100,87976110,4380,4380,4380,4380,0
|
|
20250327,132000,87976110,4380,4380,4380,4380,0
|
|
20250327,131900,87976110,4380,4380,4380,4380,0
|
|
20250327,131800,87976110,4380,4380,4380,4380,272
|
|
20250327,131700,86784750,4380,4365,4380,4365,137
|
|
20250327,131600,86186730,4365,4365,4365,4365,0
|
|
20250327,131500,86186730,4365,4365,4365,4365,0
|
|
20250327,131400,86186730,4365,4370,4370,4365,345
|
|
20250327,131300,84680550,4370,4370,4370,4370,0
|
|
20250327,131200,84680550,4370,4370,4370,4370,0
|
|
20250327,131100,84680550,4370,4370,4370,4370,0
|
|
20250327,131000,84680550,4370,4370,4370,4370,0
|
|
20250327,130900,84680550,4370,4370,4370,4370,0
|
|
20250327,130800,84680550,4370,4370,4370,4370,0
|
|
20250327,130700,84680550,4370,4370,4370,4370,0
|
|
20250327,130600,84680550,4370,4370,4370,4370,0
|
|
20250327,130500,84680550,4370,4370,4370,4370,0
|
|
20250327,130400,84680550,4370,4370,4370,4370,0
|
|
20250327,130300,84680550,4370,4370,4370,4370,1
|
|
20250327,130200,84676180,4385,4385,4385,4385,0
|
|
20250327,130100,84676180,4385,4385,4385,4385,0
|
|
20250327,130000,84676180,4385,4385,4385,4385,0
|
|
20250327,125900,84676180,4385,4385,4385,4385,0
|
|
20250327,125800,84676180,4385,4385,4385,4385,0
|
|
20250327,125700,84676180,4385,4385,4385,4385,0
|
|
20250327,125600,84676180,4385,4385,4385,4385,0
|
|
20250327,125500,84676180,4385,4385,4385,4385,0
|
|
20250327,125400,84676180,4385,4385,4385,4385,0
|
|
20250327,125300,84676180,4385,4385,4385,4385,0
|
|
20250327,125200,84676180,4385,4385,4385,4385,0
|
|
20250327,125100,84676180,4385,4385,4385,4385,1
|
|
20250327,125000,84671795,4365,4365,4365,4365,0
|
|
20250327,124900,84671795,4365,4365,4365,4365,0
|
|
20250327,124800,84671795,4365,4370,4370,4365,257
|
|
20250327,124700,83549975,4365,4365,4365,4365,0
|
|
20250327,124600,83549975,4365,4365,4365,4365,0
|
|
20250327,124500,83549975,4365,4365,4365,4365,0
|
|
20250327,124400,83549975,4365,4365,4365,4365,0
|
|
20250327,124300,83549975,4365,4365,4365,4365,50
|
|
20250327,124200,83331725,4365,4370,4370,4365,300
|
|
20250327,124100,82020900,4375,4375,4375,4375,3
|
|
20250327,124000,82007775,4385,4385,4385,4385,0
|
|
20250327,123900,82007775,4385,4385,4385,4385,0
|
|
20250327,123800,82007775,4385,4385,4385,4385,0
|
|
20250327,123700,82007775,4385,4385,4385,4385,0
|
|
20250327,123600,82007775,4385,4385,4385,4385,0
|
|
20250327,123500,82007775,4385,4385,4385,4385,0
|
|
20250327,123400,82007775,4385,4385,4385,4385,4
|
|
20250327,123300,81990235,4385,4385,4385,4385,0
|
|
20250327,123200,81990235,4385,4385,4385,4385,0
|
|
20250327,123100,81990235,4385,4385,4385,4385,0
|
|
20250327,123000,81990235,4385,4375,4385,4375,13
|
|
20250327,122900,81933340,4385,4385,4385,4385,0
|
|
20250327,122800,81933340,4385,4385,4385,4385,0
|
|
20250327,122700,81933340,4385,4385,4385,4385,0
|
|
20250327,122600,81933340,4385,4385,4385,4385,1
|
|
20250327,122500,81928955,4370,4370,4370,4370,35
|
|
20250327,122400,81776005,4385,4385,4385,4385,0
|
|
20250327,122300,81776005,4385,4385,4385,4385,0
|
|
20250327,122200,81776005,4385,4385,4385,4385,0
|
|
20250327,122100,81776005,4385,4385,4385,4385,0
|
|
20250327,122000,81776005,4385,4385,4385,4385,0
|
|
20250327,121900,81776005,4385,4385,4385,4385,1
|
|
20250327,121800,81771620,4385,4385,4385,4385,0
|
|
20250327,121700,81771620,4385,4385,4385,4385,0
|
|
20250327,121600,81771620,4385,4385,4385,4385,1
|
|
20250327,121500,81767235,4385,4385,4385,4385,1
|
|
20250327,121400,81762850,4355,4355,4355,4355,0
|
|
20250327,121300,81762850,4355,4355,4355,4355,0
|
|
20250327,121200,81762850,4355,4355,4355,4355,0
|
|
20250327,121100,81762850,4355,4355,4355,4355,0
|
|
20250327,121000,81762850,4355,4355,4355,4355,0
|
|
20250327,120900,81762850,4355,4360,4360,4355,407
|
|
20250327,120800,79989135,4360,4360,4360,4360,0
|
|
20250327,120700,79989135,4360,4360,4360,4360,0
|
|
20250327,120600,79989135,4360,4390,4390,4360,9500
|
|
20250327,120500,38443875,4400,4400,4400,4400,0
|
|
20250327,120400,38443875,4400,4400,4400,4400,0
|
|
20250327,120300,38443875,4400,4400,4400,4400,0
|
|
20250327,120200,38443875,4400,4400,4400,4400,0
|
|
20250327,120100,38443875,4400,4400,4400,4400,0
|
|
20250327,120000,38443875,4400,4400,4400,4400,0
|
|
20250327,115900,38443875,4400,4400,4400,4400,0
|
|
20250327,115800,38443875,4400,4400,4400,4400,0
|
|
20250327,115700,38443875,4400,4400,4400,4400,0
|
|
20250327,115600,38443875,4400,4400,4400,4400,1
|
|
20250327,115500,38439475,4390,4390,4390,4390,1
|
|
20250327,115400,38435085,4400,4400,4400,4400,0
|
|
20250327,115300,38435085,4400,4400,4400,4400,0
|
|
20250327,115200,38435085,4400,4400,4400,4400,2
|
|
20250327,115100,38426285,4400,4400,4400,4400,20
|
|
20250327,115000,38338285,4400,4400,4400,4400,1
|
|
20250327,114900,38333885,4395,4395,4395,4395,2
|
|
20250327,114800,38325095,4400,4400,4400,4400,100
|
|
20250327,114700,37885095,4400,4400,4400,4400,0
|
|
20250327,114600,37885095,4400,4390,4400,4390,501
|
|
20250327,114500,35685695,4400,4395,4400,4390,3
|
|
20250327,114400,35672510,4400,4400,4400,4400,0
|
|
20250327,114300,35672510,4400,4400,4400,4400,0
|
|
20250327,114200,35672510,4400,4400,4400,4400,0
|
|
20250327,114100,35672510,4400,4400,4400,4400,0
|
|
20250327,114000,35672510,4400,4400,4400,4400,10
|
|
20250327,113900,35628510,4400,4400,4400,4400,8
|
|
20250327,113800,35593310,4400,4400,4400,4400,2
|
|
20250327,113700,35584510,4400,4400,4400,4400,0
|
|
20250327,113600,35584510,4400,4400,4400,4400,0
|
|
20250327,113500,35584510,4400,4400,4400,4400,0
|
|
20250327,113400,35584510,4400,4400,4400,4400,0
|
|
20250327,113300,35584510,4400,4400,4400,4400,0
|
|
20250327,113200,35584510,4400,4400,4400,4400,0
|
|
20250327,113100,35584510,4400,4400,4400,4400,0
|
|
20250327,113000,35584510,4400,4400,4400,4400,0
|
|
20250327,112900,35584510,4400,4400,4400,4400,0
|
|
20250327,112800,35584510,4400,4400,4400,4400,0
|
|
20250327,112700,35584510,4400,4400,4400,4400,0
|
|
20250327,112600,35584510,4400,4400,4400,4400,0
|
|
20250327,112500,35584510,4400,4400,4400,4400,0
|
|
20250327,112400,35584510,4400,4400,4400,4400,0
|
|
20250327,112300,35584510,4400,4400,4400,4400,0
|
|
20250327,112200,35584510,4400,4400,4400,4400,0
|
|
20250327,112100,35584510,4400,4400,4400,4400,0
|
|
20250327,112000,35584510,4400,4400,4400,4400,0
|
|
20250327,111900,35584510,4400,4400,4400,4400,0
|
|
20250327,111800,35584510,4400,4400,4400,4400,0
|
|
20250327,111700,35584510,4400,4400,4400,4400,0
|
|
20250327,111600,35584510,4400,4400,4400,4400,1
|
|
20250327,111500,35580110,4390,4390,4390,4390,0
|
|
20250327,111400,35580110,4390,4390,4390,4390,0
|
|
20250327,111300,35580110,4390,4390,4390,4390,0
|
|
20250327,111200,35580110,4390,4390,4390,4390,0
|
|
20250327,111100,35580110,4390,4390,4390,4390,484
|
|
20250327,111000,33455350,4400,4400,4400,4400,0
|
|
20250327,110900,33455350,4400,4400,4400,4400,0
|
|
20250327,110800,33455350,4400,4400,4400,4400,0
|
|
20250327,110700,33455350,4400,4400,4400,4400,1
|
|
20250327,110600,33450950,4395,4395,4395,4395,0
|
|
20250327,110500,33450950,4395,4400,4400,4395,162
|
|
20250327,110400,32738950,4400,4400,4400,4400,0
|
|
20250327,110300,32738950,4400,4400,4400,4400,0
|
|
20250327,110200,32738950,4400,4400,4400,4400,0
|
|
20250327,110100,32738950,4400,4400,4400,4400,1870
|
|
20250327,110000,24510950,4415,4415,4415,4415,0
|
|
20250327,105900,24510950,4415,4415,4415,4415,0
|
|
20250327,105800,24510950,4415,4415,4415,4415,0
|
|
20250327,105700,24510950,4415,4415,4415,4415,0
|
|
20250327,105600,24510950,4415,4415,4415,4415,0
|
|
20250327,105500,24510950,4415,4415,4415,4415,1
|
|
20250327,105400,24506535,4405,4415,4415,4405,4
|
|
20250327,105300,24488895,4415,4415,4415,4415,0
|
|
20250327,105200,24488895,4415,4415,4415,4415,0
|
|
20250327,105100,24488895,4415,4415,4415,4415,0
|
|
20250327,105000,24488895,4415,4415,4415,4415,3
|
|
20250327,104900,24475650,4415,4415,4415,4415,15
|
|
20250327,104800,24409425,4400,4415,4415,4400,49
|
|
20250327,104700,24193385,4415,4410,4415,4410,126
|
|
20250327,104600,23637625,4410,4410,4410,4410,0
|
|
20250327,104500,23637625,4410,4410,4410,4410,0
|
|
20250327,104400,23637625,4410,4410,4410,4410,0
|
|
20250327,104300,23637625,4410,4410,4410,4410,0
|
|
20250327,104200,23637625,4410,4410,4410,4410,0
|
|
20250327,104100,23637625,4410,4410,4410,4410,2
|
|
20250327,104000,23628805,4405,4405,4405,4405,0
|
|
20250327,103900,23628805,4405,4405,4405,4405,0
|
|
20250327,103800,23628805,4405,4410,4410,4405,25
|
|
20250327,103700,23518630,4410,4410,4410,4410,1
|
|
20250327,103600,23514220,4395,4395,4395,4395,0
|
|
20250327,103500,23514220,4395,4395,4395,4395,17
|
|
20250327,103400,23439505,4415,4415,4415,4415,0
|
|
20250327,103300,23439505,4415,4415,4415,4415,0
|
|
20250327,103200,23439505,4415,4415,4415,4415,0
|
|
20250327,103100,23439505,4415,4415,4415,4415,1
|
|
20250327,103000,23435090,4415,4415,4415,4415,0
|
|
20250327,102900,23435090,4415,4415,4415,4415,0
|
|
20250327,102800,23435090,4415,4415,4415,4415,0
|
|
20250327,102700,23435090,4415,4415,4415,4415,0
|
|
20250327,102600,23435090,4415,4415,4415,4415,0
|
|
20250327,102500,23435090,4415,4415,4415,4415,0
|
|
20250327,102400,23435090,4415,4415,4415,4415,0
|
|
20250327,102300,23435090,4415,4415,4415,4415,1
|
|
20250327,102200,23430675,4395,4395,4395,4395,369
|
|
20250327,102100,21808920,4415,4415,4415,4415,0
|
|
20250327,102000,21808920,4415,4415,4415,4415,0
|
|
20250327,101900,21808920,4415,4415,4415,4415,0
|
|
20250327,101800,21808920,4415,4415,4415,4415,0
|
|
20250327,101700,21808920,4415,4415,4415,4415,0
|
|
20250327,101600,21808920,4415,4400,4415,4395,403
|
|
20250327,101500,20036220,4415,4415,4415,4415,0
|
|
20250327,101400,20036220,4415,4415,4415,4415,0
|
|
20250327,101300,20036220,4415,4415,4415,4415,0
|
|
20250327,101200,20036220,4415,4415,4415,4415,0
|
|
20250327,101100,20036220,4415,4415,4415,4415,0
|
|
20250327,101000,20036220,4415,4415,4415,4415,0
|
|
20250327,100900,20036220,4415,4415,4415,4415,0
|
|
20250327,100800,20036220,4415,4415,4415,4415,10
|
|
20250327,100700,19992070,4415,4415,4415,4415,0
|
|
20250327,100600,19992070,4415,4415,4415,4415,0
|
|
20250327,100500,19992070,4415,4415,4415,4415,0
|
|
20250327,100400,19992070,4415,4415,4415,4415,0
|
|
20250327,100300,19992070,4415,4415,4415,4415,0
|
|
20250327,100200,19992070,4415,4415,4415,4415,0
|
|
20250327,100100,19992070,4415,4415,4415,4415,0
|
|
20250327,100000,19992070,4415,4415,4415,4415,0
|
|
20250327,095900,19992070,4415,4415,4415,4415,0
|
|
20250327,095800,19992070,4415,4415,4415,4415,0
|
|
20250327,095700,19992070,4415,4415,4415,4415,1
|
|
20250327,095600,19987655,4410,4410,4410,4410,0
|
|
20250327,095500,19987655,4410,4410,4410,4410,0
|
|
20250327,095400,19987655,4410,4410,4410,4410,0
|
|
20250327,095300,19987655,4410,4410,4410,4410,0
|
|
20250327,095200,19987655,4410,4410,4410,4410,0
|
|
20250327,095100,19987655,4410,4415,4415,4410,9
|
|
20250327,095000,19947925,4410,4410,4410,4410,0
|
|
20250327,094900,19947925,4410,4410,4410,4410,0
|
|
20250327,094800,19947925,4410,4410,4410,4410,35
|
|
20250327,094700,19793575,4390,4390,4390,4390,99
|
|
20250327,094600,19358965,4415,4415,4415,4415,0
|
|
20250327,094500,19358965,4415,4415,4415,4415,0
|
|
20250327,094400,19358965,4415,4415,4415,4415,1
|
|
20250327,094300,19354550,4415,4415,4415,4415,2
|
|
20250327,094200,19345720,4390,4390,4390,4390,0
|
|
20250327,094100,19345720,4390,4390,4390,4390,0
|
|
20250327,094000,19345720,4390,4390,4390,4390,0
|
|
20250327,093900,19345720,4390,4390,4390,4390,0
|
|
20250327,093800,19345720,4390,4390,4390,4390,0
|
|
20250327,093700,19345720,4390,4390,4390,4390,1969
|
|
20250327,093600,10701810,4400,4400,4400,4400,17
|
|
20250327,093500,10627010,4400,4400,4400,4400,14
|
|
20250327,093400,10565410,4415,4415,4415,4415,0
|
|
20250327,093300,10565410,4415,4415,4415,4415,0
|
|
20250327,093200,10565410,4415,4415,4415,4415,12
|
|
20250327,093100,10512430,4410,4410,4410,4410,0
|
|
20250327,093000,10512430,4410,4410,4410,4410,0
|
|
20250327,092900,10512430,4410,4410,4410,4410,0
|
|
20250327,092800,10512430,4410,4410,4410,4410,0
|
|
20250327,092700,10512430,4410,4410,4410,4410,301
|
|
20250327,092600,9185020,4385,4385,4385,4385,191
|
|
20250327,092500,8347485,4380,4380,4380,4380,21
|
|
20250327,092400,8255505,4385,4385,4385,4385,0
|
|
20250327,092300,8255505,4385,4385,4385,4385,0
|
|
20250327,092200,8255505,4385,4395,4395,4385,694
|
|
20250327,092100,5211500,4410,4410,4410,4410,0
|
|
20250327,092000,5211500,4410,4410,4410,4410,0
|
|
20250327,091900,5211500,4410,4410,4410,4410,0
|
|
20250327,091800,5211500,4410,4410,4410,4410,1
|
|
20250327,091700,5207090,4410,4415,4415,4410,4
|
|
20250327,091600,5189440,4415,4415,4415,4415,22
|
|
20250327,091500,5092310,4415,4415,4415,4415,0
|
|
20250327,091400,5092310,4415,4415,4415,4415,0
|
|
20250327,091300,5092310,4415,4415,4415,4415,0
|
|
20250327,091200,5092310,4415,4415,4415,4415,0
|
|
20250327,091100,5092310,4415,4390,4415,4390,378
|
|
20250327,091000,3425365,4410,4410,4410,4410,0
|
|
20250327,090900,3425365,4410,4410,4410,4410,0
|
|
20250327,090800,3425365,4410,4410,4410,4410,1
|
|
20250327,090700,3420955,4385,4410,4410,4385,505
|
|
20250327,090600,1205905,4415,4415,4415,4415,0
|
|
20250327,090500,1205905,4415,4415,4415,4415,0
|
|
20250327,090400,1205905,4415,4415,4415,4415,0
|
|
20250327,090300,1205905,4415,4415,4415,4415,0
|
|
20250327,090200,1205905,4415,4415,4415,4415,0
|
|
20250327,090100,1205905,4415,4415,4415,4415,0
|
|
20250327,090000,1205905,4415,4385,4415,4385,275
|