634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,193100,94447500,3370,3370,3370,3370,243
|
|
20250312,193000,94447500,3370,3370,3370,3370,0
|
|
20250312,192900,94447500,3370,3370,3370,3370,0
|
|
20250312,192800,94447500,3370,3370,3370,3370,0
|
|
20250312,192700,94447500,3370,3370,3370,3370,0
|
|
20250312,192600,94447500,3370,3370,3370,3370,0
|
|
20250312,192500,94447500,3370,3370,3370,3370,0
|
|
20250312,192400,94447500,3370,3370,3370,3370,0
|
|
20250312,192300,94447500,3370,3370,3370,3370,0
|
|
20250312,192200,94447500,3370,3370,3370,3370,0
|
|
20250312,192100,94447500,3370,3370,3370,3370,0
|
|
20250312,192000,94447500,3370,3370,3370,3370,0
|
|
20250312,191900,94447500,3370,3370,3370,3370,0
|
|
20250312,191800,94447500,3370,3370,3370,3370,0
|
|
20250312,191700,94447500,3370,3370,3370,3370,0
|
|
20250312,191600,94447500,3370,3370,3370,3370,0
|
|
20250312,191500,94447500,3370,3370,3370,3370,0
|
|
20250312,191400,94447500,3370,3370,3370,3370,0
|
|
20250312,191300,94447500,3370,3370,3370,3370,0
|
|
20250312,191200,94447500,3370,3370,3370,3370,0
|
|
20250312,191100,94447500,3370,3370,3370,3370,0
|
|
20250312,191000,94447500,3370,3370,3370,3370,0
|
|
20250312,190900,94447500,3370,3370,3370,3370,0
|
|
20250312,190800,94447500,3370,3370,3370,3370,0
|
|
20250312,190700,94447500,3370,3370,3370,3370,0
|
|
20250312,190600,94447500,3370,3370,3370,3370,0
|
|
20250312,190500,94447500,3370,3370,3370,3370,0
|
|
20250312,190400,94447500,3370,3370,3370,3370,0
|
|
20250312,190300,94447500,3370,3370,3370,3370,0
|
|
20250312,190200,94447500,3370,3370,3370,3370,0
|
|
20250312,190100,94447500,3370,3370,3370,3370,243
|
|
20250312,190000,94447500,3370,3370,3370,3370,0
|
|
20250312,185900,94447500,3370,3370,3370,3370,0
|
|
20250312,185800,94447500,3370,3370,3370,3370,0
|
|
20250312,185700,94447500,3370,3370,3370,3370,0
|
|
20250312,185600,94447500,3370,3370,3370,3370,0
|
|
20250312,185500,94447500,3370,3370,3370,3370,0
|
|
20250312,185400,94447500,3370,3370,3370,3370,0
|
|
20250312,185300,94447500,3370,3370,3370,3370,0
|
|
20250312,185200,94447500,3370,3370,3370,3370,0
|
|
20250312,185100,94447500,3370,3370,3370,3370,0
|
|
20250312,185000,94447500,3370,3370,3370,3370,0
|
|
20250312,184900,94447500,3370,3370,3370,3370,0
|
|
20250312,184800,94447500,3370,3370,3370,3370,0
|
|
20250312,184700,94447500,3370,3370,3370,3370,0
|
|
20250312,184600,94447500,3370,3370,3370,3370,0
|
|
20250312,184500,94447500,3370,3370,3370,3370,0
|
|
20250312,184400,94447500,3370,3370,3370,3370,0
|
|
20250312,184300,94447500,3370,3370,3370,3370,0
|
|
20250312,184200,94447500,3370,3370,3370,3370,0
|
|
20250312,184100,94447500,3370,3370,3370,3370,0
|
|
20250312,184000,94447500,3370,3370,3370,3370,0
|
|
20250312,183900,94447500,3370,3370,3370,3370,0
|
|
20250312,183800,94447500,3370,3370,3370,3370,0
|
|
20250312,183700,94447500,3370,3370,3370,3370,0
|
|
20250312,183600,94447500,3370,3370,3370,3370,0
|
|
20250312,183500,94447500,3370,3370,3370,3370,0
|
|
20250312,183400,94447500,3370,3370,3370,3370,0
|
|
20250312,183300,94447500,3370,3370,3370,3370,0
|
|
20250312,183200,94447500,3370,3370,3370,3370,0
|
|
20250312,183100,94447500,3370,3370,3370,3370,243
|
|
20250312,183000,94447500,3370,3370,3370,3370,0
|
|
20250312,182900,94447500,3370,3370,3370,3370,0
|
|
20250312,182800,94447500,3370,3370,3370,3370,0
|
|
20250312,182700,94447500,3370,3370,3370,3370,0
|
|
20250312,182600,94447500,3370,3370,3370,3370,0
|
|
20250312,182500,94447500,3370,3370,3370,3370,0
|
|
20250312,182400,94447500,3370,3370,3370,3370,0
|
|
20250312,182300,94447500,3370,3370,3370,3370,0
|
|
20250312,182200,94447500,3370,3370,3370,3370,0
|
|
20250312,182100,94447500,3370,3370,3370,3370,0
|
|
20250312,182000,94447500,3370,3370,3370,3370,0
|
|
20250312,181900,94447500,3370,3370,3370,3370,0
|
|
20250312,181800,94447500,3370,3370,3370,3370,0
|
|
20250312,181700,94447500,3370,3370,3370,3370,0
|
|
20250312,181600,94447500,3370,3370,3370,3370,0
|
|
20250312,181500,94447500,3370,3370,3370,3370,0
|
|
20250312,181400,94447500,3370,3370,3370,3370,0
|
|
20250312,181300,94447500,3370,3370,3370,3370,0
|
|
20250312,181200,94447500,3370,3370,3370,3370,0
|
|
20250312,181100,94447500,3370,3370,3370,3370,0
|
|
20250312,181000,94447500,3370,3370,3370,3370,0
|
|
20250312,180900,94447500,3370,3370,3370,3370,0
|
|
20250312,180800,94447500,3370,3370,3370,3370,0
|
|
20250312,180700,94447500,3370,3370,3370,3370,0
|
|
20250312,180600,94447500,3370,3370,3370,3370,0
|
|
20250312,180500,94447500,3370,3370,3370,3370,0
|
|
20250312,180400,94447500,3370,3370,3370,3370,0
|
|
20250312,180300,94447500,3370,3370,3370,3370,0
|
|
20250312,180200,94447500,3370,3370,3370,3370,0
|
|
20250312,180100,94447500,3370,3370,3370,3370,243
|
|
20250312,180000,94447500,3370,3370,3370,3370,0
|
|
20250312,175900,94447500,3370,3370,3370,3370,0
|
|
20250312,175800,94447500,3370,3370,3370,3370,0
|
|
20250312,175700,94447500,3370,3370,3370,3370,0
|
|
20250312,175600,94447500,3370,3370,3370,3370,0
|
|
20250312,175500,94447500,3370,3370,3370,3370,0
|
|
20250312,175400,94447500,3370,3370,3370,3370,0
|
|
20250312,175300,94447500,3370,3370,3370,3370,0
|
|
20250312,175200,94447500,3370,3370,3370,3370,0
|
|
20250312,175100,94447500,3370,3370,3370,3370,0
|
|
20250312,175000,94447500,3370,3370,3370,3370,0
|
|
20250312,174900,94447500,3370,3370,3370,3370,0
|
|
20250312,174800,94447500,3370,3370,3370,3370,0
|
|
20250312,174700,94447500,3370,3370,3370,3370,0
|
|
20250312,174600,94447500,3370,3370,3370,3370,0
|
|
20250312,174500,94447500,3370,3370,3370,3370,0
|
|
20250312,174400,94447500,3370,3370,3370,3370,0
|
|
20250312,174300,94447500,3370,3370,3370,3370,0
|
|
20250312,174200,94447500,3370,3370,3370,3370,0
|
|
20250312,174100,94447500,3370,3370,3370,3370,0
|
|
20250312,174000,94447500,3370,3370,3370,3370,0
|
|
20250312,173900,94447500,3370,3370,3370,3370,0
|
|
20250312,173800,94447500,3370,3370,3370,3370,0
|
|
20250312,173700,94447500,3370,3370,3370,3370,0
|
|
20250312,173600,94447500,3370,3370,3370,3370,0
|
|
20250312,173500,94447500,3370,3370,3370,3370,0
|
|
20250312,173400,94447500,3370,3370,3370,3370,0
|
|
20250312,173300,94447500,3370,3370,3370,3370,0
|
|
20250312,173200,94447500,3370,3370,3370,3370,0
|
|
20250312,173100,94447500,3370,3370,3370,3370,243
|
|
20250312,173000,94447500,3370,3370,3370,3370,0
|
|
20250312,172900,94447500,3370,3370,3370,3370,0
|
|
20250312,172800,94447500,3370,3370,3370,3370,0
|
|
20250312,172700,94447500,3370,3370,3370,3370,0
|
|
20250312,172600,94447500,3370,3370,3370,3370,0
|
|
20250312,172500,94447500,3370,3370,3370,3370,0
|
|
20250312,172400,94447500,3370,3370,3370,3370,0
|
|
20250312,172300,94447500,3370,3370,3370,3370,0
|
|
20250312,172200,94447500,3370,3370,3370,3370,0
|
|
20250312,172100,94447500,3370,3370,3370,3370,0
|
|
20250312,172000,94447500,3370,3370,3370,3370,0
|
|
20250312,171900,94447500,3370,3370,3370,3370,0
|
|
20250312,171800,94447500,3370,3370,3370,3370,0
|
|
20250312,171700,94447500,3370,3370,3370,3370,0
|
|
20250312,171600,94447500,3370,3370,3370,3370,0
|
|
20250312,171500,94447500,3370,3370,3370,3370,0
|
|
20250312,171400,94447500,3370,3370,3370,3370,0
|
|
20250312,171300,94447500,3370,3370,3370,3370,0
|
|
20250312,171200,94447500,3370,3370,3370,3370,0
|
|
20250312,171100,94447500,3370,3370,3370,3370,0
|
|
20250312,171000,94447500,3370,3370,3370,3370,0
|
|
20250312,170900,94447500,3370,3370,3370,3370,0
|
|
20250312,170800,94447500,3370,3370,3370,3370,0
|
|
20250312,170700,94447500,3370,3370,3370,3370,0
|
|
20250312,170600,94447500,3370,3370,3370,3370,0
|
|
20250312,170500,94447500,3370,3370,3370,3370,0
|
|
20250312,170400,94447500,3370,3370,3370,3370,0
|
|
20250312,170300,94447500,3370,3370,3370,3370,0
|
|
20250312,170200,94447500,3370,3370,3370,3370,0
|
|
20250312,170100,94447500,3370,3370,3370,3370,243
|
|
20250312,170000,94447500,3370,3370,3370,3370,0
|
|
20250312,165900,94447500,3370,3370,3370,3370,0
|
|
20250312,165800,94447500,3370,3370,3370,3370,0
|
|
20250312,165700,94447500,3370,3370,3370,3370,0
|
|
20250312,165600,94447500,3370,3370,3370,3370,0
|
|
20250312,165500,94447500,3370,3370,3370,3370,0
|
|
20250312,165400,94447500,3370,3370,3370,3370,0
|
|
20250312,165300,94447500,3370,3370,3370,3370,0
|
|
20250312,165200,94447500,3370,3370,3370,3370,0
|
|
20250312,165100,94447500,3370,3370,3370,3370,0
|
|
20250312,165000,94447500,3370,3370,3370,3370,0
|
|
20250312,164900,94447500,3370,3370,3370,3370,0
|
|
20250312,164800,94447500,3370,3370,3370,3370,0
|
|
20250312,164700,94447500,3370,3370,3370,3370,0
|
|
20250312,164600,94447500,3370,3370,3370,3370,0
|
|
20250312,164500,94447500,3370,3370,3370,3370,0
|
|
20250312,164400,94447500,3370,3370,3370,3370,0
|
|
20250312,164300,94447500,3370,3370,3370,3370,0
|
|
20250312,164200,94447500,3370,3370,3370,3370,0
|
|
20250312,164100,94447500,3370,3370,3370,3370,0
|
|
20250312,164000,94447500,3370,3370,3370,3370,0
|
|
20250312,163900,94447500,3370,3370,3370,3370,0
|
|
20250312,163800,94447500,3370,3370,3370,3370,0
|
|
20250312,163700,94447500,3370,3370,3370,3370,0
|
|
20250312,163600,94447500,3370,3370,3370,3370,0
|
|
20250312,163500,94447500,3370,3370,3370,3370,0
|
|
20250312,163400,94447500,3370,3370,3370,3370,0
|
|
20250312,163300,94447500,3370,3370,3370,3370,0
|
|
20250312,163200,94447500,3370,3370,3370,3370,0
|
|
20250312,163100,94447500,3370,3370,3370,3370,243
|
|
20250312,163000,94447500,3370,3370,3370,3370,0
|
|
20250312,162900,94447500,3370,3370,3370,3370,0
|
|
20250312,162800,94447500,3370,3370,3370,3370,0
|
|
20250312,162700,94447500,3370,3370,3370,3370,0
|
|
20250312,162600,94447500,3370,3370,3370,3370,0
|
|
20250312,162500,94447500,3370,3370,3370,3370,0
|
|
20250312,162400,94447500,3370,3370,3370,3370,0
|
|
20250312,162300,94447500,3370,3370,3370,3370,0
|
|
20250312,162200,94447500,3370,3370,3370,3370,0
|
|
20250312,162100,94447500,3370,3370,3370,3370,0
|
|
20250312,162000,94447500,3370,3370,3370,3370,0
|
|
20250312,161900,94447500,3370,3370,3370,3370,0
|
|
20250312,161800,94447500,3370,3370,3370,3370,0
|
|
20250312,161700,94447500,3370,3370,3370,3370,0
|
|
20250312,161600,94447500,3370,3370,3370,3370,0
|
|
20250312,161500,94447500,3370,3370,3370,3370,0
|
|
20250312,161400,94447500,3370,3370,3370,3370,0
|
|
20250312,161300,94447500,3370,3370,3370,3370,0
|
|
20250312,161200,94447500,3370,3370,3370,3370,0
|
|
20250312,161100,94447500,3370,3370,3370,3370,0
|
|
20250312,161000,94447500,3370,3370,3370,3370,0
|
|
20250312,160900,94447500,3370,3370,3370,3370,0
|
|
20250312,160800,94447500,3370,3370,3370,3370,0
|
|
20250312,160700,94447500,3370,3370,3370,3370,0
|
|
20250312,160600,94447500,3370,3370,3370,3370,0
|
|
20250312,160500,94447500,3370,3370,3370,3370,0
|
|
20250312,160400,94447500,3370,3370,3370,3370,0
|
|
20250312,160300,94447500,3370,3370,3370,3370,0
|
|
20250312,160200,94447500,3370,3370,3370,3370,0
|
|
20250312,160100,94447500,3370,3370,3370,3370,243
|
|
20250312,160000,94447500,3370,3370,3370,3370,0
|
|
20250312,155900,94447500,3370,3370,3370,3370,0
|
|
20250312,155800,94447500,3370,3370,3370,3370,0
|
|
20250312,155700,94447500,3370,3370,3370,3370,0
|
|
20250312,155600,94447500,3370,3370,3370,3370,0
|
|
20250312,155500,94447500,3370,3370,3370,3370,0
|
|
20250312,155400,94447500,3370,3370,3370,3370,0
|
|
20250312,155300,94447500,3370,3370,3370,3370,0
|
|
20250312,155200,94447500,3370,3370,3370,3370,0
|
|
20250312,155100,94447500,3370,3370,3370,3370,0
|
|
20250312,155000,94447500,3370,3370,3370,3370,0
|
|
20250312,154900,94447500,3370,3370,3370,3370,0
|
|
20250312,154800,94447500,3370,3370,3370,3370,0
|
|
20250312,154700,94447500,3370,3370,3370,3370,0
|
|
20250312,154600,94447500,3370,3370,3370,3370,0
|
|
20250312,154500,94447500,3370,3370,3370,3370,0
|
|
20250312,154400,94447500,3370,3370,3370,3370,0
|
|
20250312,154300,94447500,3370,3370,3370,3370,0
|
|
20250312,154200,94447500,3370,3370,3370,3370,0
|
|
20250312,154100,94447500,3370,3370,3370,3370,0
|
|
20250312,154000,94447500,3370,3370,3370,3370,0
|
|
20250312,153900,94447500,3370,3370,3370,3370,0
|
|
20250312,153800,94447500,3370,3370,3370,3370,0
|
|
20250312,153700,94447500,3370,3370,3370,3370,0
|
|
20250312,153600,94447500,3370,3370,3370,3370,0
|
|
20250312,153500,94447500,3370,3370,3370,3370,0
|
|
20250312,153400,94447500,3370,3370,3370,3370,0
|
|
20250312,153300,94447500,3370,3370,3370,3370,0
|
|
20250312,153200,94447500,3370,3370,3370,3370,0
|
|
20250312,153100,94447500,3370,3370,3370,3370,243
|
|
20250312,153000,94447500,3370,3370,3370,3370,243
|
|
20250312,152900,93628590,3390,3390,3390,3390,0
|
|
20250312,152800,93628590,3390,3390,3390,3390,0
|
|
20250312,152700,93628590,3390,3390,3390,3390,0
|
|
20250312,152600,93628590,3390,3390,3390,3390,0
|
|
20250312,152500,93628590,3390,3390,3390,3390,0
|
|
20250312,152400,93628590,3390,3390,3390,3390,0
|
|
20250312,152300,93628590,3390,3390,3390,3390,0
|
|
20250312,152200,93628590,3390,3390,3390,3390,0
|
|
20250312,152100,93628590,3390,3390,3390,3390,0
|
|
20250312,152000,93628590,3390,3390,3390,3390,0
|
|
20250312,151900,93628590,3390,3380,3390,3380,71
|
|
20250312,151800,93388100,3375,3375,3375,3375,0
|
|
20250312,151700,93388100,3375,3375,3375,3375,0
|
|
20250312,151600,93388100,3375,3375,3375,3375,15
|
|
20250312,151500,93337475,3370,3370,3370,3370,0
|
|
20250312,151400,93337475,3370,3370,3370,3370,0
|
|
20250312,151300,93337475,3370,3370,3370,3370,0
|
|
20250312,151200,93337475,3370,3390,3390,3370,145
|
|
20250312,151100,92848695,3395,3400,3400,3395,2
|
|
20250312,151000,92841900,3400,3400,3400,3400,1
|
|
20250312,150900,92838500,3395,3395,3400,3395,1050
|
|
20250312,150800,89273510,3395,3395,3395,3395,0
|
|
20250312,150700,89273510,3395,3395,3395,3395,331
|
|
20250312,150600,88149765,3380,3380,3380,3380,0
|
|
20250312,150500,88149765,3380,3395,3395,3380,90
|
|
20250312,150400,87844490,3395,3390,3395,3390,172
|
|
20250312,150300,87260565,3390,3390,3390,3390,1
|
|
20250312,150200,87257175,3390,3390,3390,3390,0
|
|
20250312,150100,87257175,3390,3390,3390,3390,11
|
|
20250312,150000,87219885,3380,3380,3380,3380,0
|
|
20250312,145900,87219885,3380,3380,3380,3380,0
|
|
20250312,145800,87219885,3380,3380,3380,3380,0
|
|
20250312,145700,87219885,3380,3380,3380,3380,0
|
|
20250312,145600,87219885,3380,3380,3380,3380,0
|
|
20250312,145500,87219885,3380,3380,3380,3380,0
|
|
20250312,145400,87219885,3380,3380,3380,3380,50
|
|
20250312,145300,87050885,3380,3380,3380,3380,0
|
|
20250312,145200,87050885,3380,3380,3380,3380,0
|
|
20250312,145100,87050885,3380,3380,3380,3380,0
|
|
20250312,145000,87050885,3380,3380,3380,3380,1
|
|
20250312,144900,87047505,3380,3380,3380,3380,0
|
|
20250312,144800,87047505,3380,3380,3380,3380,150
|
|
20250312,144700,86540505,3395,3395,3395,3395,0
|
|
20250312,144600,86540505,3395,3395,3395,3395,0
|
|
20250312,144500,86540505,3395,3395,3395,3395,0
|
|
20250312,144400,86540505,3395,3395,3395,3395,0
|
|
20250312,144300,86540505,3395,3395,3395,3395,0
|
|
20250312,144200,86540505,3395,3395,3395,3395,0
|
|
20250312,144100,86540505,3395,3395,3395,3395,0
|
|
20250312,144000,86540505,3395,3395,3395,3370,154
|
|
20250312,143900,86018725,3395,3375,3395,3375,754
|
|
20250312,143800,83472055,3370,3370,3370,3370,0
|
|
20250312,143700,83472055,3370,3370,3370,3370,9
|
|
20250312,143600,83441725,3370,3370,3370,3370,0
|
|
20250312,143500,83441725,3370,3370,3370,3370,26
|
|
20250312,143400,83354105,3365,3365,3365,3365,0
|
|
20250312,143300,83354105,3365,3365,3365,3365,0
|
|
20250312,143200,83354105,3365,3365,3365,3365,10
|
|
20250312,143100,83320455,3365,3365,3365,3365,0
|
|
20250312,143000,83320455,3365,3365,3365,3365,0
|
|
20250312,142900,83320455,3365,3365,3365,3365,0
|
|
20250312,142800,83320455,3365,3365,3365,3365,13
|
|
20250312,142700,83276710,3365,3365,3365,3365,0
|
|
20250312,142600,83276710,3365,3365,3365,3365,92
|
|
20250312,142500,82967130,3365,3365,3365,3365,0
|
|
20250312,142400,82967130,3365,3365,3365,3365,0
|
|
20250312,142300,82967130,3365,3365,3365,3365,0
|
|
20250312,142200,82967130,3365,3365,3365,3365,0
|
|
20250312,142100,82967130,3365,3365,3365,3365,0
|
|
20250312,142000,82967130,3365,3365,3365,3365,100
|
|
20250312,141900,82630630,3365,3365,3365,3365,0
|
|
20250312,141800,82630630,3365,3365,3365,3365,275
|
|
20250312,141700,81705255,3370,3365,3370,3365,884
|
|
20250312,141600,78729175,3365,3365,3365,3365,13
|
|
20250312,141500,78685430,3360,3360,3360,3360,0
|
|
20250312,141400,78685430,3360,3360,3360,3360,101
|
|
20250312,141300,78346070,3360,3360,3360,3360,0
|
|
20250312,141200,78346070,3360,3360,3360,3360,0
|
|
20250312,141100,78346070,3360,3360,3360,3360,199
|
|
20250312,141000,77677430,3375,3375,3375,3375,0
|
|
20250312,140900,77677430,3375,3375,3375,3375,0
|
|
20250312,140800,77677430,3375,3375,3375,3375,0
|
|
20250312,140700,77677430,3375,3375,3375,3375,0
|
|
20250312,140600,77677430,3375,3370,3375,3370,50
|
|
20250312,140500,77508710,3360,3360,3360,3360,10
|
|
20250312,140400,77475110,3370,3370,3370,3370,31
|
|
20250312,140300,77370640,3375,3375,3375,3375,0
|
|
20250312,140200,77370640,3375,3375,3375,3375,0
|
|
20250312,140100,77370640,3375,3375,3375,3375,1
|
|
20250312,140000,77367265,3375,3375,3375,3375,0
|
|
20250312,135900,77367265,3375,3375,3375,3375,0
|
|
20250312,135800,77367265,3375,3375,3375,3375,0
|
|
20250312,135700,77367265,3375,3375,3375,3375,0
|
|
20250312,135600,77367265,3375,3375,3375,3375,0
|
|
20250312,135500,77367265,3375,3375,3375,3375,0
|
|
20250312,135400,77367265,3375,3375,3375,3375,0
|
|
20250312,135300,77367265,3375,3375,3375,3375,0
|
|
20250312,135200,77367265,3375,3380,3380,3375,220
|
|
20250312,135100,76624665,3390,3387,3390,3387,55
|
|
20250312,135000,76438245,3387,3385,3387,3385,12
|
|
20250312,134900,76397605,3385,3350,3385,3350,2277
|
|
20250312,134800,68728700,3320,3320,3320,3320,0
|
|
20250312,134700,68728700,3320,3320,3320,3320,0
|
|
20250312,134600,68728700,3320,3320,3320,3320,0
|
|
20250312,134500,68728700,3320,3320,3320,3320,0
|
|
20250312,134400,68728700,3320,3320,3320,3320,0
|
|
20250312,134300,68728700,3320,3320,3320,3320,0
|
|
20250312,134200,68728700,3320,3320,3320,3320,0
|
|
20250312,134100,68728700,3320,3320,3320,3320,0
|
|
20250312,134000,68728700,3320,3320,3320,3320,0
|
|
20250312,133900,68728700,3320,3320,3320,3320,0
|
|
20250312,133800,68728700,3320,3320,3320,3320,47
|
|
20250312,133700,68572660,3315,3315,3315,3315,0
|
|
20250312,133600,68572660,3315,3315,3315,3315,0
|
|
20250312,133500,68572660,3315,3315,3315,3315,0
|
|
20250312,133400,68572660,3315,3315,3315,3315,0
|
|
20250312,133300,68572660,3315,3315,3315,3315,0
|
|
20250312,133200,68572660,3315,3315,3315,3315,0
|
|
20250312,133100,68572660,3315,3315,3315,3315,0
|
|
20250312,133000,68572660,3315,3315,3315,3315,0
|
|
20250312,132900,68572660,3315,3345,3345,3315,1000
|
|
20250312,132800,65240085,3355,3355,3355,3355,0
|
|
20250312,132700,65240085,3355,3355,3355,3355,0
|
|
20250312,132600,65240085,3355,3355,3355,3355,0
|
|
20250312,132500,65240085,3355,3355,3355,3355,0
|
|
20250312,132400,65240085,3355,3355,3355,3355,0
|
|
20250312,132300,65240085,3355,3355,3355,3355,0
|
|
20250312,132200,65240085,3355,3355,3355,3355,0
|
|
20250312,132100,65240085,3355,3355,3355,3355,0
|
|
20250312,132000,65240085,3355,3355,3355,3355,5
|
|
20250312,131900,65223310,3350,3350,3350,3350,0
|
|
20250312,131800,65223310,3350,3350,3350,3350,6
|
|
20250312,131700,65203210,3350,3350,3350,3350,0
|
|
20250312,131600,65203210,3350,3350,3350,3350,0
|
|
20250312,131500,65203210,3350,3350,3350,3350,34
|
|
20250312,131400,65089310,3350,3350,3350,3350,0
|
|
20250312,131300,65089310,3350,3350,3350,3350,0
|
|
20250312,131200,65089310,3350,3350,3350,3350,0
|
|
20250312,131100,65089310,3350,3350,3350,3350,0
|
|
20250312,131000,65089310,3350,3350,3350,3350,132
|
|
20250312,130900,64647110,3365,3365,3365,3365,0
|
|
20250312,130800,64647110,3365,3365,3365,3365,0
|
|
20250312,130700,64647110,3365,3365,3365,3365,0
|
|
20250312,130600,64647110,3365,3365,3365,3365,0
|
|
20250312,130500,64647110,3365,3365,3365,3365,2
|
|
20250312,130400,64640380,3365,3365,3365,3365,0
|
|
20250312,130300,64640380,3365,3365,3365,3365,0
|
|
20250312,130200,64640380,3365,3365,3365,3365,0
|
|
20250312,130100,64640380,3365,3365,3365,3365,0
|
|
20250312,130000,64640380,3365,3365,3365,3365,0
|
|
20250312,125900,64640380,3365,3365,3365,3365,0
|
|
20250312,125800,64640380,3365,3365,3365,3365,0
|
|
20250312,125700,64640380,3365,3365,3365,3365,0
|
|
20250312,125600,64640380,3365,3365,3365,3365,0
|
|
20250312,125500,64640380,3365,3365,3365,3365,0
|
|
20250312,125400,64640380,3365,3365,3365,3365,0
|
|
20250312,125300,64640380,3365,3365,3365,3365,0
|
|
20250312,125200,64640380,3365,3365,3365,3365,0
|
|
20250312,125100,64640380,3365,3360,3365,3360,218
|
|
20250312,125000,63907810,3360,3360,3360,3360,0
|
|
20250312,124900,63907810,3360,3360,3360,3360,60
|
|
20250312,124800,63706210,3355,3355,3355,3355,0
|
|
20250312,124700,63706210,3355,3355,3355,3355,30
|
|
20250312,124600,63605560,3355,3355,3355,3355,0
|
|
20250312,124500,63605560,3355,3355,3355,3355,3
|
|
20250312,124400,63595495,3355,3355,3355,3355,0
|
|
20250312,124300,63595495,3355,3355,3355,3355,0
|
|
20250312,124200,63595495,3355,3355,3355,3355,0
|
|
20250312,124100,63595495,3355,3355,3355,3355,0
|
|
20250312,124000,63595495,3355,3355,3355,3355,0
|
|
20250312,123900,63595495,3355,3355,3355,3355,7
|
|
20250312,123800,63572010,3335,3335,3335,3335,0
|
|
20250312,123700,63572010,3335,3335,3335,3335,0
|
|
20250312,123600,63572010,3335,3335,3335,3335,0
|
|
20250312,123500,63572010,3335,3335,3335,3335,0
|
|
20250312,123400,63572010,3335,3335,3335,3335,0
|
|
20250312,123300,63572010,3335,3335,3335,3335,0
|
|
20250312,123200,63572010,3335,3335,3335,3335,0
|
|
20250312,123100,63572010,3335,3355,3355,3335,80
|
|
20250312,123000,63305010,3350,3350,3350,3350,0
|
|
20250312,122900,63305010,3350,3350,3350,3350,0
|
|
20250312,122800,63305010,3350,3350,3350,3350,0
|
|
20250312,122700,63305010,3350,3350,3350,3350,184
|
|
20250312,122600,62688610,3350,3350,3350,3350,0
|
|
20250312,122500,62688610,3350,3350,3350,3350,30
|
|
20250312,122400,62588110,3350,3350,3350,3350,0
|
|
20250312,122300,62588110,3350,3345,3350,3345,5197
|
|
20250312,122200,45193160,3350,3350,3350,3350,10
|
|
20250312,122100,45159660,3350,3350,3350,3350,0
|
|
20250312,122000,45159660,3350,3350,3350,3350,0
|
|
20250312,121900,45159660,3350,3350,3350,3350,0
|
|
20250312,121800,45159660,3350,3350,3350,3350,0
|
|
20250312,121700,45159660,3350,3350,3350,3350,13
|
|
20250312,121600,45116110,3350,3350,3350,3350,0
|
|
20250312,121500,45116110,3350,3350,3350,3350,0
|
|
20250312,121400,45116110,3350,3350,3350,3350,0
|
|
20250312,121300,45116110,3350,3350,3350,3350,50
|
|
20250312,121200,44948610,3350,3350,3350,3350,0
|
|
20250312,121100,44948610,3350,3350,3350,3350,20
|
|
20250312,121000,44881610,3350,3350,3350,3350,1
|
|
20250312,120900,44878260,3340,3340,3340,3340,0
|
|
20250312,120800,44878260,3340,3325,3340,3325,31
|
|
20250312,120700,44774735,3345,3330,3345,3320,295
|
|
20250312,120600,43793975,3325,3325,3325,3325,0
|
|
20250312,120500,43793975,3325,3325,3325,3325,0
|
|
20250312,120400,43793975,3325,3325,3325,3325,0
|
|
20250312,120300,43793975,3325,3325,3325,3325,0
|
|
20250312,120200,43793975,3325,3325,3325,3325,0
|
|
20250312,120100,43793975,3325,3325,3325,3325,0
|
|
20250312,120000,43793975,3325,3335,3335,3325,96
|
|
20250312,115900,43474300,3315,3315,3315,3315,0
|
|
20250312,115800,43474300,3315,3315,3315,3315,0
|
|
20250312,115700,43474300,3315,3315,3315,3315,0
|
|
20250312,115600,43474300,3315,3315,3315,3315,0
|
|
20250312,115500,43474300,3315,3315,3315,3315,0
|
|
20250312,115400,43474300,3315,3355,3355,3315,1000
|
|
20250312,115300,40136810,3360,3360,3360,3360,0
|
|
20250312,115200,40136810,3360,3360,3360,3360,0
|
|
20250312,115100,40136810,3360,3360,3360,3360,0
|
|
20250312,115000,40136810,3360,3360,3360,3360,0
|
|
20250312,114900,40136810,3360,3360,3360,3360,0
|
|
20250312,114800,40136810,3360,3360,3360,3360,200
|
|
20250312,114700,39464810,3360,3360,3360,3360,0
|
|
20250312,114600,39464810,3360,3360,3360,3360,0
|
|
20250312,114500,39464810,3360,3360,3360,3360,0
|
|
20250312,114400,39464810,3360,3360,3360,3360,0
|
|
20250312,114300,39464810,3360,3360,3360,3360,0
|
|
20250312,114200,39464810,3360,3360,3360,3360,0
|
|
20250312,114100,39464810,3360,3360,3360,3360,9
|
|
20250312,114000,39434570,3365,3365,3365,3365,1
|
|
20250312,113900,39431205,3360,3360,3360,3360,0
|
|
20250312,113800,39431205,3360,3360,3360,3360,0
|
|
20250312,113700,39431205,3360,3360,3360,3360,10
|
|
20250312,113600,39397605,3360,3360,3360,3360,0
|
|
20250312,113500,39397605,3360,3360,3360,3360,17
|
|
20250312,113400,39340485,3365,3365,3365,3365,0
|
|
20250312,113300,39340485,3365,3365,3365,3365,0
|
|
20250312,113200,39340485,3365,3365,3365,3365,0
|
|
20250312,113100,39340485,3365,3365,3365,3365,0
|
|
20250312,113000,39340485,3365,3365,3365,3365,0
|
|
20250312,112900,39340485,3365,3365,3365,3365,0
|
|
20250312,112800,39340485,3365,3365,3365,3365,74
|
|
20250312,112700,39091475,3360,3360,3360,3360,0
|
|
20250312,112600,39091475,3360,3360,3360,3360,0
|
|
20250312,112500,39091475,3360,3360,3360,3360,0
|
|
20250312,112400,39091475,3360,3360,3360,3360,265
|
|
20250312,112300,38201075,3360,3355,3360,3355,45
|
|
20250312,112200,38050090,3355,3355,3355,3355,6
|
|
20250312,112100,38029960,3355,3355,3355,3355,0
|
|
20250312,112000,38029960,3355,3355,3355,3355,20
|
|
20250312,111900,37962860,3355,3355,3355,3355,11
|
|
20250312,111800,37925955,3360,3360,3360,3360,0
|
|
20250312,111700,37925955,3360,3360,3360,3360,35
|
|
20250312,111600,37808355,3360,3360,3360,3360,30
|
|
20250312,111500,37707555,3365,3365,3365,3365,0
|
|
20250312,111400,37707555,3365,3360,3365,3360,72
|
|
20250312,111300,37465385,3350,3350,3350,3350,0
|
|
20250312,111200,37465385,3350,3350,3350,3350,0
|
|
20250312,111100,37465385,3350,3350,3350,3350,0
|
|
20250312,111000,37465385,3350,3350,3350,3350,0
|
|
20250312,110900,37465385,3350,3350,3350,3350,10
|
|
20250312,110800,37431885,3360,3360,3360,3360,0
|
|
20250312,110700,37431885,3360,3350,3360,3350,319
|
|
20250312,110600,36360245,3350,3350,3350,3350,0
|
|
20250312,110500,36360245,3350,3350,3350,3350,0
|
|
20250312,110400,36360245,3350,3350,3350,3350,0
|
|
20250312,110300,36360245,3350,3350,3350,3350,0
|
|
20250312,110200,36360245,3350,3350,3350,3350,0
|
|
20250312,110100,36360245,3350,3350,3350,3350,0
|
|
20250312,110000,36360245,3350,3350,3350,3350,0
|
|
20250312,105900,36360245,3350,3350,3350,3350,70
|
|
20250312,105800,36125745,3360,3360,3360,3360,0
|
|
20250312,105700,36125745,3360,3360,3360,3360,0
|
|
20250312,105600,36125745,3360,3360,3360,3360,0
|
|
20250312,105500,36125745,3360,3360,3360,3360,274
|
|
20250312,105400,35205105,3360,3360,3360,3360,1
|
|
20250312,105300,35201745,3360,3355,3360,3355,249
|
|
20250312,105200,34365350,3365,3365,3365,3365,4
|
|
20250312,105100,34351890,3360,3360,3360,3360,0
|
|
20250312,105000,34351890,3360,3360,3360,3360,11
|
|
20250312,104900,34314930,3360,3360,3360,3360,30
|
|
20250312,104800,34214130,3355,3355,3355,3355,0
|
|
20250312,104700,34214130,3355,3355,3355,3355,1
|
|
20250312,104600,34210775,3355,3355,3355,3355,0
|
|
20250312,104500,34210775,3355,3355,3355,3355,10
|
|
20250312,104400,34177225,3355,3355,3355,3355,0
|
|
20250312,104300,34177225,3355,3355,3355,3355,0
|
|
20250312,104200,34177225,3355,3355,3355,3355,0
|
|
20250312,104100,34177225,3355,3355,3355,3355,10
|
|
20250312,104000,34143675,3355,3355,3355,3355,20
|
|
20250312,103900,34076575,3355,3355,3355,3355,60
|
|
20250312,103800,33875275,3355,3360,3360,3355,85
|
|
20250312,103700,33590050,3365,3365,3365,3360,41
|
|
20250312,103600,33452090,3370,3370,3370,3370,10
|
|
20250312,103500,33418390,3370,3370,3370,3370,0
|
|
20250312,103400,33418390,3370,3370,3370,3370,0
|
|
20250312,103300,33418390,3370,3370,3370,3370,0
|
|
20250312,103200,33418390,3370,3370,3370,3370,0
|
|
20250312,103100,33418390,3370,3370,3370,3370,0
|
|
20250312,103000,33418390,3370,3370,3370,3370,0
|
|
20250312,102900,33418390,3370,3370,3370,3370,2
|
|
20250312,102800,33411650,3365,3365,3365,3365,40
|
|
20250312,102700,33277050,3365,3365,3365,3365,10
|
|
20250312,102600,33243400,3365,3365,3365,3365,0
|
|
20250312,102500,33243400,3365,3365,3365,3365,5
|
|
20250312,102400,33226575,3370,3370,3370,3370,0
|
|
20250312,102300,33226575,3370,3370,3370,3370,0
|
|
20250312,102200,33226575,3370,3370,3370,3370,0
|
|
20250312,102100,33226575,3370,3370,3370,3370,0
|
|
20250312,102000,33226575,3370,3370,3370,3370,0
|
|
20250312,101900,33226575,3370,3370,3370,3370,11
|
|
20250312,101800,33189505,3365,3365,3365,3365,0
|
|
20250312,101700,33189505,3365,3365,3365,3365,0
|
|
20250312,101600,33189505,3365,3365,3365,3365,0
|
|
20250312,101500,33189505,3365,3365,3365,3365,28
|
|
20250312,101400,33095285,3365,3365,3365,3365,20
|
|
20250312,101300,33027985,3365,3365,3365,3365,0
|
|
20250312,101200,33027985,3365,3365,3365,3365,0
|
|
20250312,101100,33027985,3365,3365,3365,3365,0
|
|
20250312,101000,33027985,3365,3365,3365,3365,0
|
|
20250312,100900,33027985,3365,3365,3365,3360,5
|
|
20250312,100800,33011165,3365,3365,3365,3365,0
|
|
20250312,100700,33011165,3365,3365,3365,3365,21
|
|
20250312,100600,32940500,3365,3365,3365,3365,4
|
|
20250312,100500,32927040,3360,3360,3360,3360,37
|
|
20250312,100400,32802720,3360,3360,3360,3360,7
|
|
20250312,100300,32779200,3360,3360,3360,3360,4
|
|
20250312,100200,32765760,3355,3355,3360,3355,260
|
|
20250312,100100,31893410,3355,3355,3355,3355,0
|
|
20250312,100000,31893410,3355,3355,3355,3355,0
|
|
20250312,095900,31893410,3355,3355,3355,3355,165
|
|
20250312,095800,31339835,3355,3355,3355,3355,0
|
|
20250312,095700,31339835,3355,3355,3355,3355,0
|
|
20250312,095600,31339835,3355,3355,3355,3355,0
|
|
20250312,095500,31339835,3355,3355,3355,3355,0
|
|
20250312,095400,31339835,3355,3355,3355,3355,0
|
|
20250312,095300,31339835,3355,3355,3355,3355,0
|
|
20250312,095200,31339835,3355,3355,3355,3355,1020
|
|
20250312,095100,27917735,3350,3345,3350,3345,28
|
|
20250312,095000,27824035,3325,3350,3350,3325,564
|
|
20250312,094900,25934835,3355,3355,3355,3355,97
|
|
20250312,094800,25609400,3375,3375,3375,3375,0
|
|
20250312,094700,25609400,3375,3375,3375,3375,1
|
|
20250312,094600,25606025,3375,3375,3375,3375,0
|
|
20250312,094500,25606025,3375,3375,3375,3375,4
|
|
20250312,094400,25592525,3375,3370,3375,3370,102
|
|
20250312,094300,25248775,3370,3370,3370,3370,0
|
|
20250312,094200,25248775,3370,3370,3370,3370,8
|
|
20250312,094100,25221815,3365,3365,3365,3365,175
|
|
20250312,094000,24632940,3350,3365,3365,3350,29
|
|
20250312,093900,24535640,3365,3360,3365,3360,145
|
|
20250312,093800,24047940,3360,3360,3360,3360,1
|
|
20250312,093700,24044580,3360,3320,3360,3320,3854
|
|
20250312,093600,11140965,3320,3320,3320,3320,0
|
|
20250312,093500,11140965,3320,3320,3320,3320,0
|
|
20250312,093400,11140965,3320,3320,3320,3320,0
|
|
20250312,093300,11140965,3320,3320,3320,3320,7
|
|
20250312,093200,11117725,3320,3320,3320,3320,0
|
|
20250312,093100,11117725,3320,3320,3320,3320,0
|
|
20250312,093000,11117725,3320,3315,3320,3315,673
|
|
20250312,092900,8886665,3315,3315,3315,3315,64
|
|
20250312,092800,8674505,3315,3315,3315,3315,136
|
|
20250312,092700,8223665,3315,3315,3315,3315,10
|
|
20250312,092600,8190515,3310,3310,3310,3310,0
|
|
20250312,092500,8190515,3310,3310,3310,3310,0
|
|
20250312,092400,8190515,3310,3305,3310,3305,14
|
|
20250312,092300,8144215,3305,3305,3305,3305,1
|
|
20250312,092200,8140910,3280,3280,3280,3280,0
|
|
20250312,092100,8140910,3280,3280,3280,3280,0
|
|
20250312,092000,8140910,3280,3295,3295,3280,55
|
|
20250312,091900,7960205,3300,3305,3310,3290,868
|
|
20250312,091800,5095325,3310,3310,3310,3310,29
|
|
20250312,091700,4999335,3315,3315,3315,3315,30
|
|
20250312,091600,4899885,3320,3320,3320,3320,174
|
|
20250312,091500,4322205,3320,3320,3320,3320,0
|
|
20250312,091400,4322205,3320,3320,3320,3320,30
|
|
20250312,091300,4222605,3320,3320,3320,3320,30
|
|
20250312,091200,4123005,3320,3320,3320,3320,0
|
|
20250312,091100,4123005,3320,3315,3320,3315,16
|
|
20250312,091000,4069890,3310,3310,3310,3310,0
|
|
20250312,090900,4069890,3310,3310,3310,3310,1
|
|
20250312,090800,4066580,3310,3310,3310,3310,0
|
|
20250312,090700,4066580,3310,3310,3310,3310,20
|
|
20250312,090600,4000380,3310,3310,3310,3310,0
|
|
20250312,090500,4000380,3310,3310,3310,3310,0
|
|
20250312,090400,4000380,3310,3280,3310,3280,1066
|
|
20250312,090300,503750,3280,3300,3300,3280,135
|
|
20250312,090200,58950,3275,3275,3275,3275,0
|
|
20250312,090100,58950,3275,3275,3275,3275,0
|
|
20250312,090000,58950,3275,3275,3275,3275,18
|