634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,193100,134696180,3310,3310,3310,3310,102
|
|
20250310,193000,134696180,3310,3310,3310,3310,0
|
|
20250310,192900,134696180,3310,3310,3310,3310,0
|
|
20250310,192800,134696180,3310,3310,3310,3310,0
|
|
20250310,192700,134696180,3310,3310,3310,3310,0
|
|
20250310,192600,134696180,3310,3310,3310,3310,0
|
|
20250310,192500,134696180,3310,3310,3310,3310,0
|
|
20250310,192400,134696180,3310,3310,3310,3310,0
|
|
20250310,192300,134696180,3310,3310,3310,3310,0
|
|
20250310,192200,134696180,3310,3310,3310,3310,0
|
|
20250310,192100,134696180,3310,3310,3310,3310,0
|
|
20250310,192000,134696180,3310,3310,3310,3310,0
|
|
20250310,191900,134696180,3310,3310,3310,3310,0
|
|
20250310,191800,134696180,3310,3310,3310,3310,0
|
|
20250310,191700,134696180,3310,3310,3310,3310,0
|
|
20250310,191600,134696180,3310,3310,3310,3310,0
|
|
20250310,191500,134696180,3310,3310,3310,3310,0
|
|
20250310,191400,134696180,3310,3310,3310,3310,0
|
|
20250310,191300,134696180,3310,3310,3310,3310,0
|
|
20250310,191200,134696180,3310,3310,3310,3310,0
|
|
20250310,191100,134696180,3310,3310,3310,3310,0
|
|
20250310,191000,134696180,3310,3310,3310,3310,0
|
|
20250310,190900,134696180,3310,3310,3310,3310,0
|
|
20250310,190800,134696180,3310,3310,3310,3310,0
|
|
20250310,190700,134696180,3310,3310,3310,3310,0
|
|
20250310,190600,134696180,3310,3310,3310,3310,0
|
|
20250310,190500,134696180,3310,3310,3310,3310,0
|
|
20250310,190400,134696180,3310,3310,3310,3310,0
|
|
20250310,190300,134696180,3310,3310,3310,3310,0
|
|
20250310,190200,134696180,3310,3310,3310,3310,0
|
|
20250310,190100,134696180,3310,3310,3310,3310,102
|
|
20250310,190000,134696180,3310,3310,3310,3310,0
|
|
20250310,185900,134696180,3310,3310,3310,3310,0
|
|
20250310,185800,134696180,3310,3310,3310,3310,0
|
|
20250310,185700,134696180,3310,3310,3310,3310,0
|
|
20250310,185600,134696180,3310,3310,3310,3310,0
|
|
20250310,185500,134696180,3310,3310,3310,3310,0
|
|
20250310,185400,134696180,3310,3310,3310,3310,0
|
|
20250310,185300,134696180,3310,3310,3310,3310,0
|
|
20250310,185200,134696180,3310,3310,3310,3310,0
|
|
20250310,185100,134696180,3310,3310,3310,3310,0
|
|
20250310,185000,134696180,3310,3310,3310,3310,0
|
|
20250310,184900,134696180,3310,3310,3310,3310,0
|
|
20250310,184800,134696180,3310,3310,3310,3310,0
|
|
20250310,184700,134696180,3310,3310,3310,3310,0
|
|
20250310,184600,134696180,3310,3310,3310,3310,0
|
|
20250310,184500,134696180,3310,3310,3310,3310,0
|
|
20250310,184400,134696180,3310,3310,3310,3310,0
|
|
20250310,184300,134696180,3310,3310,3310,3310,0
|
|
20250310,184200,134696180,3310,3310,3310,3310,0
|
|
20250310,184100,134696180,3310,3310,3310,3310,0
|
|
20250310,184000,134696180,3310,3310,3310,3310,0
|
|
20250310,183900,134696180,3310,3310,3310,3310,0
|
|
20250310,183800,134696180,3310,3310,3310,3310,0
|
|
20250310,183700,134696180,3310,3310,3310,3310,0
|
|
20250310,183600,134696180,3310,3310,3310,3310,0
|
|
20250310,183500,134696180,3310,3310,3310,3310,0
|
|
20250310,183400,134696180,3310,3310,3310,3310,0
|
|
20250310,183300,134696180,3310,3310,3310,3310,0
|
|
20250310,183200,134696180,3310,3310,3310,3310,0
|
|
20250310,183100,134696180,3310,3310,3310,3310,102
|
|
20250310,183000,134696180,3310,3310,3310,3310,0
|
|
20250310,182900,134696180,3310,3310,3310,3310,0
|
|
20250310,182800,134696180,3310,3310,3310,3310,0
|
|
20250310,182700,134696180,3310,3310,3310,3310,0
|
|
20250310,182600,134696180,3310,3310,3310,3310,0
|
|
20250310,182500,134696180,3310,3310,3310,3310,0
|
|
20250310,182400,134696180,3310,3310,3310,3310,0
|
|
20250310,182300,134696180,3310,3310,3310,3310,0
|
|
20250310,182200,134696180,3310,3310,3310,3310,0
|
|
20250310,182100,134696180,3310,3310,3310,3310,0
|
|
20250310,182000,134696180,3310,3310,3310,3310,0
|
|
20250310,181900,134696180,3310,3310,3310,3310,0
|
|
20250310,181800,134696180,3310,3310,3310,3310,0
|
|
20250310,181700,134696180,3310,3310,3310,3310,0
|
|
20250310,181600,134696180,3310,3310,3310,3310,0
|
|
20250310,181500,134696180,3310,3310,3310,3310,0
|
|
20250310,181400,134696180,3310,3310,3310,3310,0
|
|
20250310,181300,134696180,3310,3310,3310,3310,0
|
|
20250310,181200,134696180,3310,3310,3310,3310,0
|
|
20250310,181100,134696180,3310,3310,3310,3310,0
|
|
20250310,181000,134696180,3310,3310,3310,3310,0
|
|
20250310,180900,134696180,3310,3310,3310,3310,0
|
|
20250310,180800,134696180,3310,3310,3310,3310,0
|
|
20250310,180700,134696180,3310,3310,3310,3310,0
|
|
20250310,180600,134696180,3310,3310,3310,3310,0
|
|
20250310,180500,134696180,3310,3310,3310,3310,0
|
|
20250310,180400,134696180,3310,3310,3310,3310,0
|
|
20250310,180300,134696180,3310,3310,3310,3310,0
|
|
20250310,180200,134696180,3310,3310,3310,3310,0
|
|
20250310,180100,134696180,3310,3310,3310,3310,102
|
|
20250310,180000,134696180,3310,3310,3310,3310,0
|
|
20250310,175900,134696180,3310,3310,3310,3310,0
|
|
20250310,175800,134696180,3310,3310,3310,3310,0
|
|
20250310,175700,134696180,3310,3310,3310,3310,0
|
|
20250310,175600,134696180,3310,3310,3310,3310,0
|
|
20250310,175500,134696180,3310,3310,3310,3310,0
|
|
20250310,175400,134696180,3310,3310,3310,3310,0
|
|
20250310,175300,134696180,3310,3310,3310,3310,0
|
|
20250310,175200,134696180,3310,3310,3310,3310,0
|
|
20250310,175100,134696180,3310,3310,3310,3310,0
|
|
20250310,175000,134696180,3310,3310,3310,3310,0
|
|
20250310,174900,134696180,3310,3310,3310,3310,0
|
|
20250310,174800,134696180,3310,3310,3310,3310,0
|
|
20250310,174700,134696180,3310,3310,3310,3310,0
|
|
20250310,174600,134696180,3310,3310,3310,3310,0
|
|
20250310,174500,134696180,3310,3310,3310,3310,0
|
|
20250310,174400,134696180,3310,3310,3310,3310,0
|
|
20250310,174300,134696180,3310,3310,3310,3310,0
|
|
20250310,174200,134696180,3310,3310,3310,3310,0
|
|
20250310,174100,134696180,3310,3310,3310,3310,0
|
|
20250310,174000,134696180,3310,3310,3310,3310,0
|
|
20250310,173900,134696180,3310,3310,3310,3310,0
|
|
20250310,173800,134696180,3310,3310,3310,3310,0
|
|
20250310,173700,134696180,3310,3310,3310,3310,0
|
|
20250310,173600,134696180,3310,3310,3310,3310,0
|
|
20250310,173500,134696180,3310,3310,3310,3310,0
|
|
20250310,173400,134696180,3310,3310,3310,3310,0
|
|
20250310,173300,134696180,3310,3310,3310,3310,0
|
|
20250310,173200,134696180,3310,3310,3310,3310,0
|
|
20250310,173100,134696180,3310,3310,3310,3310,102
|
|
20250310,173000,134696180,3310,3310,3310,3310,0
|
|
20250310,172900,134696180,3310,3310,3310,3310,0
|
|
20250310,172800,134696180,3310,3310,3310,3310,0
|
|
20250310,172700,134696180,3310,3310,3310,3310,0
|
|
20250310,172600,134696180,3310,3310,3310,3310,0
|
|
20250310,172500,134696180,3310,3310,3310,3310,0
|
|
20250310,172400,134696180,3310,3310,3310,3310,0
|
|
20250310,172300,134696180,3310,3310,3310,3310,0
|
|
20250310,172200,134696180,3310,3310,3310,3310,0
|
|
20250310,172100,134696180,3310,3310,3310,3310,0
|
|
20250310,172000,134696180,3310,3310,3310,3310,0
|
|
20250310,171900,134696180,3310,3310,3310,3310,0
|
|
20250310,171800,134696180,3310,3310,3310,3310,0
|
|
20250310,171700,134696180,3310,3310,3310,3310,0
|
|
20250310,171600,134696180,3310,3310,3310,3310,0
|
|
20250310,171500,134696180,3310,3310,3310,3310,0
|
|
20250310,171400,134696180,3310,3310,3310,3310,0
|
|
20250310,171300,134696180,3310,3310,3310,3310,0
|
|
20250310,171200,134696180,3310,3310,3310,3310,0
|
|
20250310,171100,134696180,3310,3310,3310,3310,0
|
|
20250310,171000,134696180,3310,3310,3310,3310,0
|
|
20250310,170900,134696180,3310,3310,3310,3310,0
|
|
20250310,170800,134696180,3310,3310,3310,3310,0
|
|
20250310,170700,134696180,3310,3310,3310,3310,0
|
|
20250310,170600,134696180,3310,3310,3310,3310,0
|
|
20250310,170500,134696180,3310,3310,3310,3310,0
|
|
20250310,170400,134696180,3310,3310,3310,3310,0
|
|
20250310,170300,134696180,3310,3310,3310,3310,0
|
|
20250310,170200,134696180,3310,3310,3310,3310,0
|
|
20250310,170100,134696180,3310,3310,3310,3310,102
|
|
20250310,170000,134696180,3310,3310,3310,3310,0
|
|
20250310,165900,134696180,3310,3310,3310,3310,0
|
|
20250310,165800,134696180,3310,3310,3310,3310,0
|
|
20250310,165700,134696180,3310,3310,3310,3310,0
|
|
20250310,165600,134696180,3310,3310,3310,3310,0
|
|
20250310,165500,134696180,3310,3310,3310,3310,0
|
|
20250310,165400,134696180,3310,3310,3310,3310,0
|
|
20250310,165300,134696180,3310,3310,3310,3310,0
|
|
20250310,165200,134696180,3310,3310,3310,3310,0
|
|
20250310,165100,134696180,3310,3310,3310,3310,0
|
|
20250310,165000,134696180,3310,3310,3310,3310,0
|
|
20250310,164900,134696180,3310,3310,3310,3310,0
|
|
20250310,164800,134696180,3310,3310,3310,3310,0
|
|
20250310,164700,134696180,3310,3310,3310,3310,0
|
|
20250310,164600,134696180,3310,3310,3310,3310,0
|
|
20250310,164500,134696180,3310,3310,3310,3310,0
|
|
20250310,164400,134696180,3310,3310,3310,3310,0
|
|
20250310,164300,134696180,3310,3310,3310,3310,0
|
|
20250310,164200,134696180,3310,3310,3310,3310,0
|
|
20250310,164100,134696180,3310,3310,3310,3310,0
|
|
20250310,164000,134696180,3310,3310,3310,3310,0
|
|
20250310,163900,134696180,3310,3310,3310,3310,0
|
|
20250310,163800,134696180,3310,3310,3310,3310,0
|
|
20250310,163700,134696180,3310,3310,3310,3310,0
|
|
20250310,163600,134696180,3310,3310,3310,3310,0
|
|
20250310,163500,134696180,3310,3310,3310,3310,0
|
|
20250310,163400,134696180,3310,3310,3310,3310,0
|
|
20250310,163300,134696180,3310,3310,3310,3310,0
|
|
20250310,163200,134696180,3310,3310,3310,3310,0
|
|
20250310,163100,134696180,3310,3310,3310,3310,102
|
|
20250310,163000,134696180,3310,3310,3310,3310,0
|
|
20250310,162900,134696180,3310,3310,3310,3310,0
|
|
20250310,162800,134696180,3310,3310,3310,3310,0
|
|
20250310,162700,134696180,3310,3310,3310,3310,0
|
|
20250310,162600,134696180,3310,3310,3310,3310,0
|
|
20250310,162500,134696180,3310,3310,3310,3310,0
|
|
20250310,162400,134696180,3310,3310,3310,3310,0
|
|
20250310,162300,134696180,3310,3310,3310,3310,0
|
|
20250310,162200,134696180,3310,3310,3310,3310,0
|
|
20250310,162100,134696180,3310,3310,3310,3310,0
|
|
20250310,162000,134696180,3310,3310,3310,3310,0
|
|
20250310,161900,134696180,3310,3310,3310,3310,0
|
|
20250310,161800,134696180,3310,3310,3310,3310,0
|
|
20250310,161700,134696180,3310,3310,3310,3310,0
|
|
20250310,161600,134696180,3310,3310,3310,3310,0
|
|
20250310,161500,134696180,3310,3310,3310,3310,0
|
|
20250310,161400,134696180,3310,3310,3310,3310,0
|
|
20250310,161300,134696180,3310,3310,3310,3310,0
|
|
20250310,161200,134696180,3310,3310,3310,3310,0
|
|
20250310,161100,134696180,3310,3310,3310,3310,0
|
|
20250310,161000,134696180,3310,3310,3310,3310,0
|
|
20250310,160900,134696180,3310,3310,3310,3310,0
|
|
20250310,160800,134696180,3310,3310,3310,3310,0
|
|
20250310,160700,134696180,3310,3310,3310,3310,0
|
|
20250310,160600,134696180,3310,3310,3310,3310,0
|
|
20250310,160500,134696180,3310,3310,3310,3310,0
|
|
20250310,160400,134696180,3310,3310,3310,3310,0
|
|
20250310,160300,134696180,3310,3310,3310,3310,0
|
|
20250310,160200,134696180,3310,3310,3310,3310,0
|
|
20250310,160100,134696180,3310,3310,3310,3310,102
|
|
20250310,160000,134696180,3310,3310,3310,3310,0
|
|
20250310,155900,134696180,3310,3310,3310,3310,0
|
|
20250310,155800,134696180,3310,3310,3310,3310,0
|
|
20250310,155700,134696180,3310,3310,3310,3310,0
|
|
20250310,155600,134696180,3310,3310,3310,3310,0
|
|
20250310,155500,134696180,3310,3310,3310,3310,0
|
|
20250310,155400,134696180,3310,3310,3310,3310,0
|
|
20250310,155300,134696180,3310,3310,3310,3310,0
|
|
20250310,155200,134696180,3310,3310,3310,3310,0
|
|
20250310,155100,134696180,3310,3310,3310,3310,0
|
|
20250310,155000,134696180,3310,3310,3310,3310,0
|
|
20250310,154900,134696180,3310,3310,3310,3310,0
|
|
20250310,154800,134696180,3310,3310,3310,3310,0
|
|
20250310,154700,134696180,3310,3310,3310,3310,0
|
|
20250310,154600,134696180,3310,3310,3310,3310,0
|
|
20250310,154500,134696180,3310,3310,3310,3310,0
|
|
20250310,154400,134696180,3310,3310,3310,3310,0
|
|
20250310,154300,134696180,3310,3310,3310,3310,0
|
|
20250310,154200,134696180,3310,3310,3310,3310,0
|
|
20250310,154100,134696180,3310,3310,3310,3310,0
|
|
20250310,154000,134696180,3310,3310,3310,3310,0
|
|
20250310,153900,134696180,3310,3310,3310,3310,0
|
|
20250310,153800,134696180,3310,3310,3310,3310,0
|
|
20250310,153700,134696180,3310,3310,3310,3310,0
|
|
20250310,153600,134696180,3310,3310,3310,3310,0
|
|
20250310,153500,134696180,3310,3310,3310,3310,0
|
|
20250310,153400,134696180,3310,3310,3310,3310,0
|
|
20250310,153300,134696180,3310,3310,3310,3310,0
|
|
20250310,153200,134696180,3310,3310,3310,3310,0
|
|
20250310,153100,134696180,3310,3310,3310,3310,102
|
|
20250310,153000,134696180,3310,3310,3310,3310,102
|
|
20250310,152900,134358560,3310,3310,3310,3310,0
|
|
20250310,152800,134358560,3310,3310,3310,3310,0
|
|
20250310,152700,134358560,3310,3310,3310,3310,0
|
|
20250310,152600,134358560,3310,3310,3310,3310,0
|
|
20250310,152500,134358560,3310,3310,3310,3310,0
|
|
20250310,152400,134358560,3310,3310,3310,3310,0
|
|
20250310,152300,134358560,3310,3310,3310,3310,0
|
|
20250310,152200,134358560,3310,3310,3310,3310,0
|
|
20250310,152100,134358560,3310,3310,3310,3310,0
|
|
20250310,152000,134358560,3310,3310,3310,3310,0
|
|
20250310,151900,134358560,3310,3310,3310,3310,0
|
|
20250310,151800,134358560,3310,3310,3310,3310,0
|
|
20250310,151700,134358560,3310,3295,3310,3295,90
|
|
20250310,151600,134061965,3295,3295,3295,3295,0
|
|
20250310,151500,134061965,3295,3295,3295,3295,0
|
|
20250310,151400,134061965,3295,3295,3295,3295,0
|
|
20250310,151300,134061965,3295,3295,3295,3295,0
|
|
20250310,151200,134061965,3295,3295,3295,3295,5
|
|
20250310,151100,134045490,3295,3295,3295,3295,0
|
|
20250310,151000,134045490,3295,3295,3295,3295,0
|
|
20250310,150900,134045490,3295,3295,3295,3295,10
|
|
20250310,150800,134012540,3290,3290,3290,3290,0
|
|
20250310,150700,134012540,3290,3290,3290,3290,0
|
|
20250310,150600,134012540,3290,3290,3290,3290,0
|
|
20250310,150500,134012540,3290,3290,3290,3290,0
|
|
20250310,150400,134012540,3290,3290,3290,3290,0
|
|
20250310,150300,134012540,3290,3290,3290,3290,0
|
|
20250310,150200,134012540,3290,3290,3290,3290,0
|
|
20250310,150100,134012540,3290,3290,3290,3290,0
|
|
20250310,150000,134012540,3290,3290,3290,3290,0
|
|
20250310,145900,134012540,3290,3290,3290,3290,0
|
|
20250310,145800,134012540,3290,3290,3290,3290,0
|
|
20250310,145700,134012540,3290,3290,3290,3290,0
|
|
20250310,145600,134012540,3290,3290,3290,3290,1
|
|
20250310,145500,134009250,3295,3300,3300,3295,177
|
|
20250310,145400,133426000,3295,3295,3295,3295,0
|
|
20250310,145300,133426000,3295,3295,3295,3295,0
|
|
20250310,145200,133426000,3295,3295,3295,3295,0
|
|
20250310,145100,133426000,3295,3295,3295,3295,0
|
|
20250310,145000,133426000,3295,3310,3310,3295,56
|
|
20250310,144900,133240880,3315,3315,3315,3315,88
|
|
20250310,144800,132949160,3315,3315,3315,3315,50
|
|
20250310,144700,132783410,3315,3315,3315,3315,0
|
|
20250310,144600,132783410,3315,3315,3315,3315,2
|
|
20250310,144500,132776780,3295,3295,3295,3295,0
|
|
20250310,144400,132776780,3295,3295,3295,3295,0
|
|
20250310,144300,132776780,3295,3295,3295,3295,0
|
|
20250310,144200,132776780,3295,3295,3295,3295,1
|
|
20250310,144100,132773485,3300,3305,3305,3300,142
|
|
20250310,144000,132304875,3305,3305,3305,3305,0
|
|
20250310,143900,132304875,3305,3305,3305,3305,0
|
|
20250310,143800,132304875,3305,3305,3305,3305,0
|
|
20250310,143700,132304875,3305,3305,3305,3305,0
|
|
20250310,143600,132304875,3305,3305,3305,3305,0
|
|
20250310,143500,132304875,3305,3305,3305,3305,300
|
|
20250310,143400,131313375,3325,3325,3325,3325,1
|
|
20250310,143300,131310050,3320,3320,3320,3320,0
|
|
20250310,143200,131310050,3320,3320,3320,3320,0
|
|
20250310,143100,131310050,3320,3320,3320,3320,0
|
|
20250310,143000,131310050,3320,3320,3320,3320,0
|
|
20250310,142900,131310050,3320,3320,3320,3320,1
|
|
20250310,142800,131306730,3320,3320,3320,3320,0
|
|
20250310,142700,131306730,3320,3320,3320,3320,70
|
|
20250310,142600,131074330,3320,3320,3320,3320,50
|
|
20250310,142500,130908330,3320,3320,3320,3320,40
|
|
20250310,142400,130775530,3320,3320,3320,3320,0
|
|
20250310,142300,130775530,3320,3320,3320,3320,0
|
|
20250310,142200,130775530,3320,3320,3320,3320,0
|
|
20250310,142100,130775530,3320,3320,3320,3320,0
|
|
20250310,142000,130775530,3320,3320,3320,3320,0
|
|
20250310,141900,130775530,3320,3295,3320,3295,192
|
|
20250310,141800,130139115,3320,3310,3320,3310,454
|
|
20250310,141700,128636365,3310,3310,3310,3310,0
|
|
20250310,141600,128636365,3310,3300,3310,3300,36
|
|
20250310,141500,128517555,3305,3305,3305,3305,2
|
|
20250310,141400,128510945,3305,3305,3305,3305,0
|
|
20250310,141300,128510945,3305,3305,3305,3305,0
|
|
20250310,141200,128510945,3305,3305,3305,3305,0
|
|
20250310,141100,128510945,3305,3305,3305,3305,1
|
|
20250310,141000,128507640,3305,3305,3305,3305,7
|
|
20250310,140900,128484505,3300,3300,3300,3300,0
|
|
20250310,140800,128484505,3300,3300,3300,3300,0
|
|
20250310,140700,128484505,3300,3300,3300,3300,0
|
|
20250310,140600,128484505,3300,3300,3300,3300,50
|
|
20250310,140500,128319505,3300,3300,3300,3300,0
|
|
20250310,140400,128319505,3300,3300,3300,3300,500
|
|
20250310,140300,126669505,3300,3300,3300,3300,0
|
|
20250310,140200,126669505,3300,3300,3300,3300,1
|
|
20250310,140100,126666205,3310,3310,3310,3310,5
|
|
20250310,140000,126649655,3310,3310,3310,3310,4
|
|
20250310,135900,126636415,3295,3300,3300,3295,10
|
|
20250310,135800,126603450,3295,3295,3295,3295,0
|
|
20250310,135700,126603450,3295,3320,3320,3295,1650
|
|
20250310,135600,121154475,3320,3320,3320,3320,32
|
|
20250310,135500,121048235,3320,3315,3320,3315,190
|
|
20250310,135400,120417945,3320,3320,3320,3320,0
|
|
20250310,135300,120417945,3320,3320,3320,3320,0
|
|
20250310,135200,120417945,3320,3320,3320,3320,0
|
|
20250310,135100,120417945,3320,3320,3320,3320,0
|
|
20250310,135000,120417945,3320,3320,3320,3320,0
|
|
20250310,134900,120417945,3320,3320,3320,3320,0
|
|
20250310,134800,120417945,3320,3320,3320,3320,0
|
|
20250310,134700,120417945,3320,3320,3320,3320,0
|
|
20250310,134600,120417945,3320,3320,3320,3320,0
|
|
20250310,134500,120417945,3320,3320,3320,3320,0
|
|
20250310,134400,120417945,3320,3320,3320,3320,1
|
|
20250310,134300,120414625,3320,3320,3320,3320,0
|
|
20250310,134200,120414625,3320,3320,3320,3320,2
|
|
20250310,134100,120407985,3310,3310,3310,3310,125
|
|
20250310,134000,119994235,3310,3310,3310,3310,100
|
|
20250310,133900,119663235,3310,3310,3310,3310,0
|
|
20250310,133800,119663235,3310,3300,3310,3300,512
|
|
20250310,133700,117973615,3300,3300,3300,3300,5000
|
|
20250310,133600,101473615,3310,3310,3310,3310,0
|
|
20250310,133500,101473615,3310,3310,3310,3310,0
|
|
20250310,133400,101473615,3310,3310,3310,3310,0
|
|
20250310,133300,101473615,3310,3310,3310,3310,0
|
|
20250310,133200,101473615,3310,3310,3310,3310,0
|
|
20250310,133100,101473615,3310,3310,3310,3310,0
|
|
20250310,133000,101473615,3310,3310,3310,3310,1
|
|
20250310,132900,101470305,3310,3310,3310,3310,12
|
|
20250310,132800,101430585,3300,3305,3310,3300,5313
|
|
20250310,132700,83894010,3310,3310,3310,3310,0
|
|
20250310,132600,83894010,3310,3310,3310,3310,20
|
|
20250310,132500,83827810,3310,3310,3310,3310,0
|
|
20250310,132400,83827810,3310,3310,3310,3310,0
|
|
20250310,132300,83827810,3310,3310,3310,3310,0
|
|
20250310,132200,83827810,3310,3310,3310,3310,0
|
|
20250310,132100,83827810,3310,3310,3310,3310,100
|
|
20250310,132000,83496810,3310,3310,3310,3310,9
|
|
20250310,131900,83467020,3310,3310,3310,3310,0
|
|
20250310,131800,83467020,3310,3310,3310,3310,0
|
|
20250310,131700,83467020,3310,3310,3310,3310,45
|
|
20250310,131600,83318070,3310,3310,3310,3310,0
|
|
20250310,131500,83318070,3310,3310,3310,3310,40
|
|
20250310,131400,83185670,3310,3310,3310,3310,0
|
|
20250310,131300,83185670,3310,3310,3310,3310,3
|
|
20250310,131200,83175740,3310,3310,3310,3310,0
|
|
20250310,131100,83175740,3310,3310,3310,3310,1
|
|
20250310,131000,83172430,3310,3310,3310,3310,20
|
|
20250310,130900,83106230,3310,3310,3310,3310,0
|
|
20250310,130800,83106230,3310,3310,3310,3310,2
|
|
20250310,130700,83099610,3305,3310,3310,3305,72
|
|
20250310,130600,82861640,3305,3305,3305,3305,0
|
|
20250310,130500,82861640,3305,3305,3305,3305,100
|
|
20250310,130400,82531140,3310,3310,3310,3310,0
|
|
20250310,130300,82531140,3310,3310,3310,3310,7
|
|
20250310,130200,82507970,3310,3310,3310,3310,0
|
|
20250310,130100,82507970,3310,3310,3310,3310,15
|
|
20250310,130000,82458320,3310,3310,3310,3310,622
|
|
20250310,125900,80399500,3325,3325,3325,3325,0
|
|
20250310,125800,80399500,3325,3325,3325,3325,0
|
|
20250310,125700,80399500,3325,3325,3325,3325,0
|
|
20250310,125600,80399500,3325,3325,3325,3325,0
|
|
20250310,125500,80399500,3325,3325,3325,3325,100
|
|
20250310,125400,80067000,3325,3325,3325,3325,0
|
|
20250310,125300,80067000,3325,3325,3325,3325,1
|
|
20250310,125200,80063675,3325,3325,3325,3325,10
|
|
20250310,125100,80030425,3325,3325,3325,3325,0
|
|
20250310,125000,80030425,3325,3325,3325,3325,100
|
|
20250310,124900,79697925,3325,3325,3325,3325,0
|
|
20250310,124800,79697925,3325,3325,3325,3325,0
|
|
20250310,124700,79697925,3325,3325,3325,3325,0
|
|
20250310,124600,79697925,3325,3325,3325,3325,0
|
|
20250310,124500,79697925,3325,3325,3325,3325,18
|
|
20250310,124400,79638075,3325,3325,3325,3325,3
|
|
20250310,124300,79628100,3325,3325,3325,3325,0
|
|
20250310,124200,79628100,3325,3325,3325,3325,1
|
|
20250310,124100,79624775,3325,3325,3325,3325,0
|
|
20250310,124000,79624775,3325,3325,3325,3325,0
|
|
20250310,123900,79624775,3325,3325,3325,3325,0
|
|
20250310,123800,79624775,3325,3325,3325,3325,0
|
|
20250310,123700,79624775,3325,3325,3325,3325,0
|
|
20250310,123600,79624775,3325,3325,3325,3325,1
|
|
20250310,123500,79621450,3325,3320,3325,3320,100
|
|
20250310,123400,79289350,3325,3325,3325,3325,0
|
|
20250310,123300,79289350,3325,3325,3325,3325,0
|
|
20250310,123200,79289350,3325,3325,3325,3325,0
|
|
20250310,123100,79289350,3325,3325,3325,3325,0
|
|
20250310,123000,79289350,3325,3325,3325,3325,0
|
|
20250310,122900,79289350,3325,3325,3325,3325,0
|
|
20250310,122800,79289350,3325,3325,3325,3325,0
|
|
20250310,122700,79289350,3325,3325,3325,3325,1
|
|
20250310,122600,79286025,3325,3325,3325,3325,0
|
|
20250310,122500,79286025,3325,3325,3325,3325,0
|
|
20250310,122400,79286025,3325,3325,3325,3325,0
|
|
20250310,122300,79286025,3325,3325,3325,3325,2
|
|
20250310,122200,79279375,3325,3320,3325,3320,244
|
|
20250310,122100,78469290,3320,3320,3320,3320,1
|
|
20250310,122000,78465970,3315,3310,3315,3310,575
|
|
20250310,121900,76562570,3310,3310,3310,3310,0
|
|
20250310,121800,76562570,3310,3310,3310,3310,0
|
|
20250310,121700,76562570,3310,3310,3310,3310,0
|
|
20250310,121600,76562570,3310,3310,3310,3310,0
|
|
20250310,121500,76562570,3310,3310,3310,3310,0
|
|
20250310,121400,76562570,3310,3310,3310,3310,1
|
|
20250310,121300,76559260,3310,3305,3310,3305,20
|
|
20250310,121200,76493150,3310,3310,3310,3310,0
|
|
20250310,121100,76493150,3310,3310,3310,3310,0
|
|
20250310,121000,76493150,3310,3310,3310,3310,0
|
|
20250310,120900,76493150,3310,3310,3310,3310,0
|
|
20250310,120800,76493150,3310,3310,3310,3310,0
|
|
20250310,120700,76493150,3310,3310,3310,3310,0
|
|
20250310,120600,76493150,3310,3310,3310,3310,0
|
|
20250310,120500,76493150,3310,3310,3310,3310,0
|
|
20250310,120400,76493150,3310,3310,3310,3310,78
|
|
20250310,120300,76234970,3310,3310,3310,3310,0
|
|
20250310,120200,76234970,3310,3310,3310,3310,6
|
|
20250310,120100,76215110,3310,3310,3310,3310,0
|
|
20250310,120000,76215110,3310,3310,3310,3310,10
|
|
20250310,115900,76182010,3310,3310,3310,3310,0
|
|
20250310,115800,76182010,3310,3310,3310,3310,0
|
|
20250310,115700,76182010,3310,3310,3310,3310,0
|
|
20250310,115600,76182010,3310,3310,3310,3310,0
|
|
20250310,115500,76182010,3310,3310,3310,3310,0
|
|
20250310,115400,76182010,3310,3310,3310,3310,0
|
|
20250310,115300,76182010,3310,3310,3310,3310,1
|
|
20250310,115200,76178700,3305,3305,3305,3305,27
|
|
20250310,115100,76089465,3305,3305,3305,3305,0
|
|
20250310,115000,76089465,3305,3305,3305,3305,103
|
|
20250310,114900,75749050,3310,3310,3310,3310,1
|
|
20250310,114800,75745740,3310,3310,3310,3310,6
|
|
20250310,114700,75725880,3310,3310,3310,3310,1
|
|
20250310,114600,75722570,3305,3305,3305,3305,0
|
|
20250310,114500,75722570,3305,3305,3305,3305,85
|
|
20250310,114400,75441645,3310,3310,3310,3310,12
|
|
20250310,114300,75401925,3310,3310,3310,3310,3
|
|
20250310,114200,75391995,3310,3310,3310,3310,8
|
|
20250310,114100,75365515,3310,3310,3310,3310,0
|
|
20250310,114000,75365515,3310,3310,3310,3310,0
|
|
20250310,113900,75365515,3310,3310,3310,3310,0
|
|
20250310,113800,75365515,3310,3310,3310,3310,0
|
|
20250310,113700,75365515,3310,3310,3310,3310,7
|
|
20250310,113600,75342345,3310,3305,3310,3305,20
|
|
20250310,113500,75276195,3310,3310,3310,3310,10
|
|
20250310,113400,75243095,3310,3310,3310,3310,0
|
|
20250310,113300,75243095,3310,3310,3310,3310,0
|
|
20250310,113200,75243095,3310,3310,3310,3310,10
|
|
20250310,113100,75209995,3310,3310,3310,3310,0
|
|
20250310,113000,75209995,3310,3310,3310,3310,0
|
|
20250310,112900,75209995,3310,3310,3310,3310,0
|
|
20250310,112800,75209995,3310,3310,3310,3310,0
|
|
20250310,112700,75209995,3310,3310,3310,3310,0
|
|
20250310,112600,75209995,3310,3310,3310,3310,0
|
|
20250310,112500,75209995,3310,3310,3310,3310,0
|
|
20250310,112400,75209995,3310,3310,3310,3310,0
|
|
20250310,112300,75209995,3310,3310,3310,3310,0
|
|
20250310,112200,75209995,3310,3310,3310,3310,0
|
|
20250310,112100,75209995,3310,3310,3310,3310,0
|
|
20250310,112000,75209995,3310,3310,3310,3310,0
|
|
20250310,111900,75209995,3310,3310,3310,3310,0
|
|
20250310,111800,75209995,3310,3310,3310,3310,1
|
|
20250310,111700,75206685,3310,3310,3310,3310,0
|
|
20250310,111600,75206685,3310,3310,3310,3310,0
|
|
20250310,111500,75206685,3310,3310,3310,3310,0
|
|
20250310,111400,75206685,3310,3310,3310,3310,154
|
|
20250310,111300,74696945,3310,3290,3310,3290,3
|
|
20250310,111200,74687055,3310,3310,3310,3310,0
|
|
20250310,111100,74687055,3310,3310,3310,3310,0
|
|
20250310,111000,74687055,3310,3295,3310,3295,208
|
|
20250310,110900,74001680,3290,3290,3290,3290,0
|
|
20250310,110800,74001680,3290,3290,3290,3290,0
|
|
20250310,110700,74001680,3290,3290,3290,3290,0
|
|
20250310,110600,74001680,3290,3290,3290,3290,0
|
|
20250310,110500,74001680,3290,3290,3290,3290,0
|
|
20250310,110400,74001680,3290,3290,3290,3290,0
|
|
20250310,110300,74001680,3290,3290,3290,3290,0
|
|
20250310,110200,74001680,3290,3290,3290,3290,0
|
|
20250310,110100,74001680,3290,3290,3290,3290,0
|
|
20250310,110000,74001680,3290,3290,3290,3290,0
|
|
20250310,105900,74001680,3290,3285,3290,3285,2
|
|
20250310,105800,73995105,3285,3285,3285,3285,154
|
|
20250310,105700,73489215,3270,3270,3270,3270,0
|
|
20250310,105600,73489215,3270,3270,3270,3270,0
|
|
20250310,105500,73489215,3270,3270,3270,3270,0
|
|
20250310,105400,73489215,3270,3270,3270,3270,1
|
|
20250310,105300,73485945,3265,3265,3265,3265,0
|
|
20250310,105200,73485945,3265,3265,3265,3265,0
|
|
20250310,105100,73485945,3265,3265,3265,3265,0
|
|
20250310,105000,73485945,3265,3265,3265,3265,0
|
|
20250310,104900,73485945,3265,3265,3265,3265,0
|
|
20250310,104800,73485945,3265,3265,3265,3265,0
|
|
20250310,104700,73485945,3265,3275,3275,3265,500
|
|
20250310,104600,71852415,3275,3275,3275,3275,10
|
|
20250310,104500,71819665,3275,3275,3275,3275,0
|
|
20250310,104400,71819665,3275,3275,3275,3275,0
|
|
20250310,104300,71819665,3275,3275,3275,3275,42
|
|
20250310,104200,71682115,3275,3275,3275,3275,0
|
|
20250310,104100,71682115,3275,3275,3275,3275,0
|
|
20250310,104000,71682115,3275,3275,3275,3275,0
|
|
20250310,103900,71682115,3275,3275,3275,3275,0
|
|
20250310,103800,71682115,3275,3275,3275,3275,0
|
|
20250310,103700,71682115,3275,3275,3275,3275,0
|
|
20250310,103600,71682115,3275,3275,3275,3275,0
|
|
20250310,103500,71682115,3275,3275,3275,3275,0
|
|
20250310,103400,71682115,3275,3275,3275,3275,0
|
|
20250310,103300,71682115,3275,3275,3275,3275,0
|
|
20250310,103200,71682115,3275,3275,3275,3275,273
|
|
20250310,103100,70788040,3265,3265,3265,3265,122
|
|
20250310,103000,70389710,3265,3265,3265,3265,5
|
|
20250310,102900,70373385,3260,3260,3260,3260,0
|
|
20250310,102800,70373385,3260,3260,3260,3260,0
|
|
20250310,102700,70373385,3260,3260,3260,3260,0
|
|
20250310,102600,70373385,3260,3265,3265,3260,11
|
|
20250310,102500,70337475,3260,3260,3260,3260,0
|
|
20250310,102400,70337475,3260,3260,3260,3260,59
|
|
20250310,102300,70145135,3260,3260,3260,3260,1
|
|
20250310,102200,70141875,3260,3260,3260,3260,0
|
|
20250310,102100,70141875,3260,3260,3260,3260,0
|
|
20250310,102000,70141875,3260,3260,3260,3260,2
|
|
20250310,101900,70135355,3275,3265,3275,3265,787
|
|
20250310,101800,67565700,3265,3265,3265,3265,0
|
|
20250310,101700,67565700,3265,3265,3265,3265,0
|
|
20250310,101600,67565700,3265,3265,3265,3265,0
|
|
20250310,101500,67565700,3265,3265,3265,3265,0
|
|
20250310,101400,67565700,3265,3265,3265,3265,0
|
|
20250310,101300,67565700,3265,3260,3265,3260,53
|
|
20250310,101200,67392895,3275,3275,3275,3275,1
|
|
20250310,101100,67389620,3275,3275,3275,3275,8
|
|
20250310,101000,67363420,3265,3265,3265,3265,592
|
|
20250310,100900,65430540,3265,3265,3265,3265,0
|
|
20250310,100800,65430540,3265,3265,3265,3265,0
|
|
20250310,100700,65430540,3265,3265,3265,3265,41
|
|
20250310,100600,65296675,3265,3265,3265,3265,1
|
|
20250310,100500,65293410,3255,3255,3255,3255,0
|
|
20250310,100400,65293410,3255,3255,3255,3255,74
|
|
20250310,100300,65052540,3260,3265,3265,3260,2606
|
|
20250310,100200,56556975,3265,3265,3265,3265,356
|
|
20250310,100100,55394635,3270,3280,3280,3270,600
|
|
20250310,100000,53428620,3280,3280,3280,3280,6
|
|
20250310,095900,53408940,3280,3280,3280,3280,0
|
|
20250310,095800,53408940,3280,3290,3290,3280,3
|
|
20250310,095700,53399080,3290,3290,3290,3290,0
|
|
20250310,095600,53399080,3290,3290,3290,3290,0
|
|
20250310,095500,53399080,3290,3290,3290,3290,0
|
|
20250310,095400,53399080,3290,3290,3290,3290,0
|
|
20250310,095300,53399080,3290,3295,3295,3270,1282
|
|
20250310,095200,49203010,3295,3295,3295,3295,5
|
|
20250310,095100,49186535,3295,3295,3295,3280,205
|
|
20250310,095000,48514060,3285,3285,3285,3285,3
|
|
20250310,094900,48504205,3295,3295,3295,3295,0
|
|
20250310,094800,48504205,3295,3295,3295,3295,0
|
|
20250310,094700,48504205,3295,3295,3295,3295,0
|
|
20250310,094600,48504205,3295,3290,3295,3285,64
|
|
20250310,094500,48293950,3300,3300,3300,3300,0
|
|
20250310,094400,48293950,3300,3300,3300,3300,0
|
|
20250310,094300,48293950,3300,3300,3300,3300,3
|
|
20250310,094200,48284050,3290,3290,3290,3290,15
|
|
20250310,094100,48234700,3285,3285,3285,3285,0
|
|
20250310,094000,48234700,3285,3285,3285,3285,0
|
|
20250310,093900,48234700,3285,3285,3285,3285,0
|
|
20250310,093800,48234700,3285,3295,3295,3285,377
|
|
20250310,093700,46994265,3295,3295,3295,3295,0
|
|
20250310,093600,46994265,3295,3310,3310,3295,50
|
|
20250310,093500,46829420,3300,3300,3300,3300,40
|
|
20250310,093400,46697420,3320,3320,3320,3320,107
|
|
20250310,093300,46342180,3320,3320,3320,3320,0
|
|
20250310,093200,46342180,3320,3320,3320,3320,4
|
|
20250310,093100,46328900,3320,3320,3320,3320,0
|
|
20250310,093000,46328900,3320,3320,3320,3320,11
|
|
20250310,092900,46292380,3295,3295,3295,3295,80
|
|
20250310,092800,46028780,3290,3290,3290,3290,0
|
|
20250310,092700,46028780,3290,3290,3290,3290,0
|
|
20250310,092600,46028780,3290,3290,3290,3290,0
|
|
20250310,092500,46028780,3290,3290,3290,3290,0
|
|
20250310,092400,46028780,3290,3290,3290,3290,0
|
|
20250310,092300,46028780,3290,3325,3325,3290,4544
|
|
20250310,092200,31078075,3325,3325,3325,3325,0
|
|
20250310,092100,31078075,3325,3325,3325,3325,0
|
|
20250310,092000,31078075,3325,3325,3325,3290,446
|
|
20250310,091900,29601695,3325,3325,3325,3325,30
|
|
20250310,091800,29501945,3325,3325,3325,3325,0
|
|
20250310,091700,29501945,3325,3300,3325,3300,94
|
|
20250310,091600,29191720,3300,3305,3305,3300,15
|
|
20250310,091500,29142170,3305,3330,3330,3305,443
|
|
20250310,091400,27673270,3340,3325,3340,3325,237
|
|
20250310,091300,26882245,3345,3340,3345,3340,101
|
|
20250310,091200,26544900,3325,3325,3325,3325,1
|
|
20250310,091100,26541575,3325,3325,3325,3325,0
|
|
20250310,091000,26541575,3325,3295,3325,3295,3150
|
|
20250310,090900,16151335,3295,3295,3295,3295,1459
|
|
20250310,090800,11343930,3275,3275,3275,3275,50
|
|
20250310,090700,11180180,3295,3300,3300,3295,511
|
|
20250310,090600,9496430,3300,3300,3300,3300,4
|
|
20250310,090500,9483230,3260,3260,3260,3260,297
|
|
20250310,090400,8515010,3270,3275,3275,3260,787
|
|
20250310,090300,5941800,3260,3260,3260,3260,75
|
|
20250310,090200,5697300,3265,3275,3275,3265,672
|
|
20250310,090100,3497700,3275,3275,3275,3275,249
|
|
20250310,090000,2682225,3275,3275,3275,3275,819
|