634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,193100,133499115,3360,3360,3360,3360,1442
|
|
20250320,193000,133499115,3360,3360,3360,3360,0
|
|
20250320,192900,133499115,3360,3360,3360,3360,0
|
|
20250320,192800,133499115,3360,3360,3360,3360,0
|
|
20250320,192700,133499115,3360,3360,3360,3360,0
|
|
20250320,192600,133499115,3360,3360,3360,3360,0
|
|
20250320,192500,133499115,3360,3360,3360,3360,0
|
|
20250320,192400,133499115,3360,3360,3360,3360,0
|
|
20250320,192300,133499115,3360,3360,3360,3360,0
|
|
20250320,192200,133499115,3360,3360,3360,3360,0
|
|
20250320,192100,133499115,3360,3360,3360,3360,0
|
|
20250320,192000,133499115,3360,3360,3360,3360,0
|
|
20250320,191900,133499115,3360,3360,3360,3360,0
|
|
20250320,191800,133499115,3360,3360,3360,3360,0
|
|
20250320,191700,133499115,3360,3360,3360,3360,0
|
|
20250320,191600,133499115,3360,3360,3360,3360,0
|
|
20250320,191500,133499115,3360,3360,3360,3360,0
|
|
20250320,191400,133499115,3360,3360,3360,3360,0
|
|
20250320,191300,133499115,3360,3360,3360,3360,0
|
|
20250320,191200,133499115,3360,3360,3360,3360,0
|
|
20250320,191100,133499115,3360,3360,3360,3360,0
|
|
20250320,191000,133499115,3360,3360,3360,3360,0
|
|
20250320,190900,133499115,3360,3360,3360,3360,0
|
|
20250320,190800,133499115,3360,3360,3360,3360,0
|
|
20250320,190700,133499115,3360,3360,3360,3360,0
|
|
20250320,190600,133499115,3360,3360,3360,3360,0
|
|
20250320,190500,133499115,3360,3360,3360,3360,0
|
|
20250320,190400,133499115,3360,3360,3360,3360,0
|
|
20250320,190300,133499115,3360,3360,3360,3360,0
|
|
20250320,190200,133499115,3360,3360,3360,3360,0
|
|
20250320,190100,133499115,3360,3360,3360,3360,1442
|
|
20250320,190000,133499115,3360,3360,3360,3360,0
|
|
20250320,185900,133499115,3360,3360,3360,3360,0
|
|
20250320,185800,133499115,3360,3360,3360,3360,0
|
|
20250320,185700,133499115,3360,3360,3360,3360,0
|
|
20250320,185600,133499115,3360,3360,3360,3360,0
|
|
20250320,185500,133499115,3360,3360,3360,3360,0
|
|
20250320,185400,133499115,3360,3360,3360,3360,0
|
|
20250320,185300,133499115,3360,3360,3360,3360,0
|
|
20250320,185200,133499115,3360,3360,3360,3360,0
|
|
20250320,185100,133499115,3360,3360,3360,3360,0
|
|
20250320,185000,133499115,3360,3360,3360,3360,0
|
|
20250320,184900,133499115,3360,3360,3360,3360,0
|
|
20250320,184800,133499115,3360,3360,3360,3360,0
|
|
20250320,184700,133499115,3360,3360,3360,3360,0
|
|
20250320,184600,133499115,3360,3360,3360,3360,0
|
|
20250320,184500,133499115,3360,3360,3360,3360,0
|
|
20250320,184400,133499115,3360,3360,3360,3360,0
|
|
20250320,184300,133499115,3360,3360,3360,3360,0
|
|
20250320,184200,133499115,3360,3360,3360,3360,0
|
|
20250320,184100,133499115,3360,3360,3360,3360,0
|
|
20250320,184000,133499115,3360,3360,3360,3360,0
|
|
20250320,183900,133499115,3360,3360,3360,3360,0
|
|
20250320,183800,133499115,3360,3360,3360,3360,0
|
|
20250320,183700,133499115,3360,3360,3360,3360,0
|
|
20250320,183600,133499115,3360,3360,3360,3360,0
|
|
20250320,183500,133499115,3360,3360,3360,3360,0
|
|
20250320,183400,133499115,3360,3360,3360,3360,0
|
|
20250320,183300,133499115,3360,3360,3360,3360,0
|
|
20250320,183200,133499115,3360,3360,3360,3360,0
|
|
20250320,183100,133499115,3360,3360,3360,3360,1442
|
|
20250320,183000,133499115,3360,3360,3360,3360,0
|
|
20250320,182900,133499115,3360,3360,3360,3360,0
|
|
20250320,182800,133499115,3360,3360,3360,3360,0
|
|
20250320,182700,133499115,3360,3360,3360,3360,0
|
|
20250320,182600,133499115,3360,3360,3360,3360,0
|
|
20250320,182500,133499115,3360,3360,3360,3360,0
|
|
20250320,182400,133499115,3360,3360,3360,3360,0
|
|
20250320,182300,133499115,3360,3360,3360,3360,0
|
|
20250320,182200,133499115,3360,3360,3360,3360,0
|
|
20250320,182100,133499115,3360,3360,3360,3360,0
|
|
20250320,182000,133499115,3360,3360,3360,3360,0
|
|
20250320,181900,133499115,3360,3360,3360,3360,0
|
|
20250320,181800,133499115,3360,3360,3360,3360,0
|
|
20250320,181700,133499115,3360,3360,3360,3360,0
|
|
20250320,181600,133499115,3360,3360,3360,3360,0
|
|
20250320,181500,133499115,3360,3360,3360,3360,0
|
|
20250320,181400,133499115,3360,3360,3360,3360,0
|
|
20250320,181300,133499115,3360,3360,3360,3360,0
|
|
20250320,181200,133499115,3360,3360,3360,3360,0
|
|
20250320,181100,133499115,3360,3360,3360,3360,0
|
|
20250320,181000,133499115,3360,3360,3360,3360,0
|
|
20250320,180900,133499115,3360,3360,3360,3360,0
|
|
20250320,180800,133499115,3360,3360,3360,3360,0
|
|
20250320,180700,133499115,3360,3360,3360,3360,0
|
|
20250320,180600,133499115,3360,3360,3360,3360,0
|
|
20250320,180500,133499115,3360,3360,3360,3360,0
|
|
20250320,180400,133499115,3360,3360,3360,3360,0
|
|
20250320,180300,133499115,3360,3360,3360,3360,0
|
|
20250320,180200,133499115,3360,3360,3360,3360,0
|
|
20250320,180100,133499115,3360,3360,3360,3360,1442
|
|
20250320,180000,133499115,3360,3360,3360,3360,0
|
|
20250320,175900,133499115,3360,3360,3360,3360,0
|
|
20250320,175800,133499115,3360,3360,3360,3360,0
|
|
20250320,175700,133499115,3360,3360,3360,3360,0
|
|
20250320,175600,133499115,3360,3360,3360,3360,0
|
|
20250320,175500,133499115,3360,3360,3360,3360,0
|
|
20250320,175400,133499115,3360,3360,3360,3360,0
|
|
20250320,175300,133499115,3360,3360,3360,3360,0
|
|
20250320,175200,133499115,3360,3360,3360,3360,0
|
|
20250320,175100,133499115,3360,3360,3360,3360,0
|
|
20250320,175000,133499115,3360,3360,3360,3360,0
|
|
20250320,174900,133499115,3360,3360,3360,3360,0
|
|
20250320,174800,133499115,3360,3360,3360,3360,0
|
|
20250320,174700,133499115,3360,3360,3360,3360,0
|
|
20250320,174600,133499115,3360,3360,3360,3360,0
|
|
20250320,174500,133499115,3360,3360,3360,3360,0
|
|
20250320,174400,133499115,3360,3360,3360,3360,0
|
|
20250320,174300,133499115,3360,3360,3360,3360,0
|
|
20250320,174200,133499115,3360,3360,3360,3360,0
|
|
20250320,174100,133499115,3360,3360,3360,3360,0
|
|
20250320,174000,133499115,3360,3360,3360,3360,0
|
|
20250320,173900,133499115,3360,3360,3360,3360,0
|
|
20250320,173800,133499115,3360,3360,3360,3360,0
|
|
20250320,173700,133499115,3360,3360,3360,3360,0
|
|
20250320,173600,133499115,3360,3360,3360,3360,0
|
|
20250320,173500,133499115,3360,3360,3360,3360,0
|
|
20250320,173400,133499115,3360,3360,3360,3360,0
|
|
20250320,173300,133499115,3360,3360,3360,3360,0
|
|
20250320,173200,133499115,3360,3360,3360,3360,0
|
|
20250320,173100,133499115,3360,3360,3360,3360,1442
|
|
20250320,173000,133499115,3360,3360,3360,3360,0
|
|
20250320,172900,133499115,3360,3360,3360,3360,0
|
|
20250320,172800,133499115,3360,3360,3360,3360,0
|
|
20250320,172700,133499115,3360,3360,3360,3360,0
|
|
20250320,172600,133499115,3360,3360,3360,3360,0
|
|
20250320,172500,133499115,3360,3360,3360,3360,0
|
|
20250320,172400,133499115,3360,3360,3360,3360,0
|
|
20250320,172300,133499115,3360,3360,3360,3360,0
|
|
20250320,172200,133499115,3360,3360,3360,3360,0
|
|
20250320,172100,133499115,3360,3360,3360,3360,0
|
|
20250320,172000,133499115,3360,3360,3360,3360,0
|
|
20250320,171900,133499115,3360,3360,3360,3360,0
|
|
20250320,171800,133499115,3360,3360,3360,3360,0
|
|
20250320,171700,133499115,3360,3360,3360,3360,0
|
|
20250320,171600,133499115,3360,3360,3360,3360,0
|
|
20250320,171500,133499115,3360,3360,3360,3360,0
|
|
20250320,171400,133499115,3360,3360,3360,3360,0
|
|
20250320,171300,133499115,3360,3360,3360,3360,0
|
|
20250320,171200,133499115,3360,3360,3360,3360,0
|
|
20250320,171100,133499115,3360,3360,3360,3360,0
|
|
20250320,171000,133499115,3360,3360,3360,3360,0
|
|
20250320,170900,133499115,3360,3360,3360,3360,0
|
|
20250320,170800,133499115,3360,3360,3360,3360,0
|
|
20250320,170700,133499115,3360,3360,3360,3360,0
|
|
20250320,170600,133499115,3360,3360,3360,3360,0
|
|
20250320,170500,133499115,3360,3360,3360,3360,0
|
|
20250320,170400,133499115,3360,3360,3360,3360,0
|
|
20250320,170300,133499115,3360,3360,3360,3360,0
|
|
20250320,170200,133499115,3360,3360,3360,3360,0
|
|
20250320,170100,133499115,3360,3360,3360,3360,1442
|
|
20250320,170000,133499115,3360,3360,3360,3360,0
|
|
20250320,165900,133499115,3360,3360,3360,3360,0
|
|
20250320,165800,133499115,3360,3360,3360,3360,0
|
|
20250320,165700,133499115,3360,3360,3360,3360,0
|
|
20250320,165600,133499115,3360,3360,3360,3360,0
|
|
20250320,165500,133499115,3360,3360,3360,3360,0
|
|
20250320,165400,133499115,3360,3360,3360,3360,0
|
|
20250320,165300,133499115,3360,3360,3360,3360,0
|
|
20250320,165200,133499115,3360,3360,3360,3360,0
|
|
20250320,165100,133499115,3360,3360,3360,3360,0
|
|
20250320,165000,133499115,3360,3360,3360,3360,0
|
|
20250320,164900,133499115,3360,3360,3360,3360,0
|
|
20250320,164800,133499115,3360,3360,3360,3360,0
|
|
20250320,164700,133499115,3360,3360,3360,3360,0
|
|
20250320,164600,133499115,3360,3360,3360,3360,0
|
|
20250320,164500,133499115,3360,3360,3360,3360,0
|
|
20250320,164400,133499115,3360,3360,3360,3360,0
|
|
20250320,164300,133499115,3360,3360,3360,3360,0
|
|
20250320,164200,133499115,3360,3360,3360,3360,0
|
|
20250320,164100,133499115,3360,3360,3360,3360,0
|
|
20250320,164000,133499115,3360,3360,3360,3360,0
|
|
20250320,163900,133499115,3360,3360,3360,3360,0
|
|
20250320,163800,133499115,3360,3360,3360,3360,0
|
|
20250320,163700,133499115,3360,3360,3360,3360,0
|
|
20250320,163600,133499115,3360,3360,3360,3360,0
|
|
20250320,163500,133499115,3360,3360,3360,3360,0
|
|
20250320,163400,133499115,3360,3360,3360,3360,0
|
|
20250320,163300,133499115,3360,3360,3360,3360,0
|
|
20250320,163200,133499115,3360,3360,3360,3360,0
|
|
20250320,163100,133499115,3360,3360,3360,3360,1442
|
|
20250320,163000,133499115,3360,3360,3360,3360,0
|
|
20250320,162900,133499115,3360,3360,3360,3360,0
|
|
20250320,162800,133499115,3360,3360,3360,3360,0
|
|
20250320,162700,133499115,3360,3360,3360,3360,0
|
|
20250320,162600,133499115,3360,3360,3360,3360,0
|
|
20250320,162500,133499115,3360,3360,3360,3360,0
|
|
20250320,162400,133499115,3360,3360,3360,3360,0
|
|
20250320,162300,133499115,3360,3360,3360,3360,0
|
|
20250320,162200,133499115,3360,3360,3360,3360,0
|
|
20250320,162100,133499115,3360,3360,3360,3360,0
|
|
20250320,162000,133499115,3360,3360,3360,3360,0
|
|
20250320,161900,133499115,3360,3360,3360,3360,0
|
|
20250320,161800,133499115,3360,3360,3360,3360,0
|
|
20250320,161700,133499115,3360,3360,3360,3360,0
|
|
20250320,161600,133499115,3360,3360,3360,3360,0
|
|
20250320,161500,133499115,3360,3360,3360,3360,0
|
|
20250320,161400,133499115,3360,3360,3360,3360,0
|
|
20250320,161300,133499115,3360,3360,3360,3360,0
|
|
20250320,161200,133499115,3360,3360,3360,3360,0
|
|
20250320,161100,133499115,3360,3360,3360,3360,0
|
|
20250320,161000,133499115,3360,3360,3360,3360,0
|
|
20250320,160900,133499115,3360,3360,3360,3360,0
|
|
20250320,160800,133499115,3360,3360,3360,3360,0
|
|
20250320,160700,133499115,3360,3360,3360,3360,0
|
|
20250320,160600,133499115,3360,3360,3360,3360,0
|
|
20250320,160500,133499115,3360,3360,3360,3360,0
|
|
20250320,160400,133499115,3360,3360,3360,3360,0
|
|
20250320,160300,133499115,3360,3360,3360,3360,0
|
|
20250320,160200,133499115,3360,3360,3360,3360,0
|
|
20250320,160100,133499115,3360,3360,3360,3360,1442
|
|
20250320,160000,133499115,3360,3360,3360,3360,0
|
|
20250320,155900,133499115,3360,3360,3360,3360,0
|
|
20250320,155800,133499115,3360,3360,3360,3360,0
|
|
20250320,155700,133499115,3360,3360,3360,3360,0
|
|
20250320,155600,133499115,3360,3360,3360,3360,0
|
|
20250320,155500,133499115,3360,3360,3360,3360,0
|
|
20250320,155400,133499115,3360,3360,3360,3360,0
|
|
20250320,155300,133499115,3360,3360,3360,3360,0
|
|
20250320,155200,133499115,3360,3360,3360,3360,0
|
|
20250320,155100,133499115,3360,3360,3360,3360,0
|
|
20250320,155000,133499115,3360,3360,3360,3360,0
|
|
20250320,154900,133499115,3360,3360,3360,3360,0
|
|
20250320,154800,133499115,3360,3360,3360,3360,0
|
|
20250320,154700,133499115,3360,3360,3360,3360,0
|
|
20250320,154600,133499115,3360,3360,3360,3360,0
|
|
20250320,154500,133499115,3360,3360,3360,3360,0
|
|
20250320,154400,133499115,3360,3360,3360,3360,0
|
|
20250320,154300,133499115,3360,3360,3360,3360,0
|
|
20250320,154200,133499115,3360,3360,3360,3360,0
|
|
20250320,154100,133499115,3360,3360,3360,3360,0
|
|
20250320,154000,133499115,3360,3360,3360,3360,0
|
|
20250320,153900,133499115,3360,3360,3360,3360,0
|
|
20250320,153800,133499115,3360,3360,3360,3360,0
|
|
20250320,153700,133499115,3360,3360,3360,3360,0
|
|
20250320,153600,133499115,3360,3360,3360,3360,0
|
|
20250320,153500,133499115,3360,3360,3360,3360,0
|
|
20250320,153400,133499115,3360,3360,3360,3360,0
|
|
20250320,153300,133499115,3360,3360,3360,3360,0
|
|
20250320,153200,133499115,3360,3360,3360,3360,0
|
|
20250320,153100,133499115,3360,3360,3360,3360,1442
|
|
20250320,153000,133499115,3360,3360,3360,3360,1442
|
|
20250320,152900,128653995,3360,3360,3360,3360,0
|
|
20250320,152800,128653995,3360,3360,3360,3360,0
|
|
20250320,152700,128653995,3360,3360,3360,3360,0
|
|
20250320,152600,128653995,3360,3360,3360,3360,0
|
|
20250320,152500,128653995,3360,3360,3360,3360,0
|
|
20250320,152400,128653995,3360,3360,3360,3360,0
|
|
20250320,152300,128653995,3360,3360,3360,3360,0
|
|
20250320,152200,128653995,3360,3360,3360,3360,0
|
|
20250320,152100,128653995,3360,3360,3360,3360,0
|
|
20250320,152000,128653995,3360,3360,3360,3360,0
|
|
20250320,151900,128653995,3360,3360,3360,3360,9
|
|
20250320,151800,128623755,3365,3365,3365,3365,0
|
|
20250320,151700,128623755,3365,3365,3365,3365,0
|
|
20250320,151600,128623755,3365,3365,3365,3365,0
|
|
20250320,151500,128623755,3365,3365,3365,3365,0
|
|
20250320,151400,128623755,3365,3365,3365,3365,0
|
|
20250320,151300,128623755,3365,3365,3365,3365,0
|
|
20250320,151200,128623755,3365,3365,3365,3365,0
|
|
20250320,151100,128623755,3365,3365,3365,3365,0
|
|
20250320,151000,128623755,3365,3365,3365,3365,300
|
|
20250320,150900,127614255,3365,3365,3365,3365,0
|
|
20250320,150800,127614255,3365,3365,3365,3365,681
|
|
20250320,150700,125322690,3365,3365,3365,3365,500
|
|
20250320,150600,123640190,3370,3370,3370,3370,0
|
|
20250320,150500,123640190,3370,3370,3370,3370,1
|
|
20250320,150400,123636820,3365,3365,3365,3365,0
|
|
20250320,150300,123636820,3365,3365,3365,3365,0
|
|
20250320,150200,123636820,3365,3365,3365,3365,0
|
|
20250320,150100,123636820,3365,3365,3365,3365,0
|
|
20250320,150000,123636820,3365,3365,3365,3365,0
|
|
20250320,145900,123636820,3365,3365,3365,3365,56
|
|
20250320,145800,123448380,3375,3375,3375,3375,0
|
|
20250320,145700,123448380,3375,3375,3375,3375,0
|
|
20250320,145600,123448380,3375,3375,3375,3375,0
|
|
20250320,145500,123448380,3375,3375,3375,3375,1000
|
|
20250320,145400,120073380,3375,3375,3375,3375,0
|
|
20250320,145300,120073380,3375,3375,3375,3375,0
|
|
20250320,145200,120073380,3375,3375,3375,3375,0
|
|
20250320,145100,120073380,3375,3375,3375,3375,100
|
|
20250320,145000,119735880,3365,3365,3365,3365,0
|
|
20250320,144900,119735880,3365,3365,3365,3365,5
|
|
20250320,144800,119719055,3360,3360,3360,3360,0
|
|
20250320,144700,119719055,3360,3360,3360,3360,0
|
|
20250320,144600,119719055,3360,3360,3360,3360,0
|
|
20250320,144500,119719055,3360,3360,3360,3360,3
|
|
20250320,144400,119708975,3360,3360,3360,3360,0
|
|
20250320,144300,119708975,3360,3360,3360,3360,15
|
|
20250320,144200,119658575,3360,3360,3360,3360,0
|
|
20250320,144100,119658575,3360,3360,3360,3360,0
|
|
20250320,144000,119658575,3360,3360,3360,3360,0
|
|
20250320,143900,119658575,3360,3360,3360,3360,0
|
|
20250320,143800,119658575,3360,3360,3360,3360,0
|
|
20250320,143700,119658575,3360,3360,3360,3360,0
|
|
20250320,143600,119658575,3360,3360,3360,3360,0
|
|
20250320,143500,119658575,3360,3360,3360,3360,0
|
|
20250320,143400,119658575,3360,3360,3360,3360,0
|
|
20250320,143300,119658575,3360,3360,3360,3360,0
|
|
20250320,143200,119658575,3360,3360,3360,3360,0
|
|
20250320,143100,119658575,3360,3360,3360,3360,0
|
|
20250320,143000,119658575,3360,3360,3360,3360,0
|
|
20250320,142900,119658575,3360,3360,3360,3360,0
|
|
20250320,142800,119658575,3360,3360,3360,3360,0
|
|
20250320,142700,119658575,3360,3360,3360,3360,0
|
|
20250320,142600,119658575,3360,3360,3360,3360,400
|
|
20250320,142500,118314575,3385,3385,3385,3385,0
|
|
20250320,142400,118314575,3385,3385,3385,3385,0
|
|
20250320,142300,118314575,3385,3385,3385,3385,0
|
|
20250320,142200,118314575,3385,3385,3385,3385,0
|
|
20250320,142100,118314575,3385,3385,3385,3385,175
|
|
20250320,142000,117722200,3360,3360,3360,3360,0
|
|
20250320,141900,117722200,3360,3360,3360,3360,1000
|
|
20250320,141800,114362200,3360,3360,3360,3360,0
|
|
20250320,141700,114362200,3360,3360,3360,3360,0
|
|
20250320,141600,114362200,3360,3360,3360,3360,0
|
|
20250320,141500,114362200,3360,3360,3360,3360,0
|
|
20250320,141400,114362200,3360,3360,3360,3360,0
|
|
20250320,141300,114362200,3360,3360,3360,3360,30
|
|
20250320,141200,114261400,3360,3360,3360,3360,59
|
|
20250320,141100,114063160,3365,3365,3365,3365,0
|
|
20250320,141000,114063160,3365,3365,3365,3365,553
|
|
20250320,140900,112202315,3365,3370,3370,3365,141
|
|
20250320,140800,111727395,3370,3370,3370,3370,505
|
|
20250320,140700,110025545,3390,3390,3390,3390,0
|
|
20250320,140600,110025545,3390,3390,3390,3390,0
|
|
20250320,140500,110025545,3390,3390,3390,3390,0
|
|
20250320,140400,110025545,3390,3390,3390,3390,0
|
|
20250320,140300,110025545,3390,3390,3390,3390,0
|
|
20250320,140200,110025545,3390,3390,3390,3390,0
|
|
20250320,140100,110025545,3390,3390,3390,3390,0
|
|
20250320,140000,110025545,3390,3390,3390,3390,3
|
|
20250320,135900,110015375,3390,3390,3390,3390,3
|
|
20250320,135800,110005205,3365,3365,3365,3365,0
|
|
20250320,135700,110005205,3365,3365,3365,3365,0
|
|
20250320,135600,110005205,3365,3365,3365,3365,0
|
|
20250320,135500,110005205,3365,3365,3365,3365,0
|
|
20250320,135400,110005205,3365,3370,3370,3365,17
|
|
20250320,135300,109947970,3370,3370,3370,3370,0
|
|
20250320,135200,109947970,3370,3370,3370,3370,0
|
|
20250320,135100,109947970,3370,3370,3370,3370,0
|
|
20250320,135000,109947970,3370,3370,3370,3370,0
|
|
20250320,134900,109947970,3370,3370,3370,3370,0
|
|
20250320,134800,109947970,3370,3370,3370,3370,100
|
|
20250320,134700,109610970,3370,3370,3370,3370,0
|
|
20250320,134600,109610970,3370,3370,3370,3370,100
|
|
20250320,134500,109273970,3370,3370,3370,3370,250
|
|
20250320,134400,108431470,3370,3370,3370,3370,0
|
|
20250320,134300,108431470,3370,3370,3370,3370,0
|
|
20250320,134200,108431470,3370,3370,3370,3370,0
|
|
20250320,134100,108431470,3370,3370,3370,3370,0
|
|
20250320,134000,108431470,3370,3375,3375,3370,607
|
|
20250320,133900,106382870,3375,3375,3375,3375,0
|
|
20250320,133800,106382870,3375,3375,3375,3375,5
|
|
20250320,133700,106365995,3375,3375,3375,3375,16
|
|
20250320,133600,106311995,3375,3375,3375,3375,0
|
|
20250320,133500,106311995,3375,3375,3375,3375,0
|
|
20250320,133400,106311995,3375,3375,3375,3375,0
|
|
20250320,133300,106311995,3375,3380,3380,3375,189
|
|
20250320,133200,105673425,3395,3395,3395,3395,0
|
|
20250320,133100,105673425,3395,3395,3395,3395,0
|
|
20250320,133000,105673425,3395,3395,3395,3395,0
|
|
20250320,132900,105673425,3395,3395,3395,3395,0
|
|
20250320,132800,105673425,3395,3395,3395,3395,0
|
|
20250320,132700,105673425,3395,3395,3395,3395,0
|
|
20250320,132600,105673425,3395,3395,3395,3395,0
|
|
20250320,132500,105673425,3395,3395,3395,3395,0
|
|
20250320,132400,105673425,3395,3395,3395,3395,200
|
|
20250320,132300,104994425,3385,3385,3385,3385,0
|
|
20250320,132200,104994425,3385,3385,3385,3385,0
|
|
20250320,132100,104994425,3385,3385,3385,3385,470
|
|
20250320,132000,103403475,3385,3385,3385,3385,1
|
|
20250320,131900,103400090,3400,3400,3400,3400,0
|
|
20250320,131800,103400090,3400,3400,3400,3400,16
|
|
20250320,131700,103345690,3380,3380,3380,3380,0
|
|
20250320,131600,103345690,3380,3380,3380,3380,0
|
|
20250320,131500,103345690,3380,3380,3380,3380,0
|
|
20250320,131400,103345690,3380,3380,3380,3380,0
|
|
20250320,131300,103345690,3380,3380,3380,3380,0
|
|
20250320,131200,103345690,3380,3380,3380,3380,1
|
|
20250320,131100,103342310,3380,3380,3380,3380,0
|
|
20250320,131000,103342310,3380,3385,3385,3380,706
|
|
20250320,130900,100955525,3390,3390,3390,3390,0
|
|
20250320,130800,100955525,3390,3390,3390,3390,0
|
|
20250320,130700,100955525,3390,3390,3390,3390,740
|
|
20250320,130600,98446925,3395,3395,3395,3395,150
|
|
20250320,130500,97937675,3400,3400,3400,3400,16
|
|
20250320,130400,97883275,3400,3400,3400,3400,0
|
|
20250320,130300,97883275,3400,3400,3400,3400,241
|
|
20250320,130200,97063875,3410,3410,3410,3410,0
|
|
20250320,130100,97063875,3410,3410,3410,3410,0
|
|
20250320,130000,97063875,3410,3410,3410,3410,0
|
|
20250320,125900,97063875,3410,3410,3410,3410,0
|
|
20250320,125800,97063875,3410,3410,3410,3410,0
|
|
20250320,125700,97063875,3410,3410,3410,3410,0
|
|
20250320,125600,97063875,3410,3410,3410,3410,0
|
|
20250320,125500,97063875,3410,3410,3410,3410,97
|
|
20250320,125400,96733105,3410,3410,3410,3410,0
|
|
20250320,125300,96733105,3410,3410,3410,3410,50
|
|
20250320,125200,96562605,3400,3400,3400,3400,150
|
|
20250320,125100,96052605,3400,3400,3400,3400,0
|
|
20250320,125000,96052605,3400,3400,3400,3400,0
|
|
20250320,124900,96052605,3400,3400,3400,3400,0
|
|
20250320,124800,96052605,3400,3400,3400,3400,0
|
|
20250320,124700,96052605,3400,3400,3400,3400,0
|
|
20250320,124600,96052605,3400,3400,3400,3400,0
|
|
20250320,124500,96052605,3400,3400,3400,3400,25
|
|
20250320,124400,95967605,3410,3410,3410,3410,0
|
|
20250320,124300,95967605,3410,3410,3410,3410,0
|
|
20250320,124200,95967605,3410,3410,3410,3410,7
|
|
20250320,124100,95943735,3410,3410,3410,3410,0
|
|
20250320,124000,95943735,3410,3410,3410,3410,2
|
|
20250320,123900,95936915,3410,3410,3410,3410,0
|
|
20250320,123800,95936915,3410,3410,3410,3410,0
|
|
20250320,123700,95936915,3410,3410,3410,3410,0
|
|
20250320,123600,95936915,3410,3410,3410,3410,1
|
|
20250320,123500,95933505,3410,3410,3410,3410,0
|
|
20250320,123400,95933505,3410,3410,3410,3410,0
|
|
20250320,123300,95933505,3410,3410,3410,3410,511
|
|
20250320,123200,94190995,3405,3395,3405,3395,819
|
|
20250320,123100,91403800,3395,3395,3395,3395,300
|
|
20250320,123000,90385300,3400,3400,3400,3400,13
|
|
20250320,122900,90341100,3400,3400,3400,3400,334
|
|
20250320,122800,89205500,3405,3400,3405,3400,82
|
|
20250320,122700,88926625,3405,3405,3405,3405,0
|
|
20250320,122600,88926625,3405,3405,3405,3405,0
|
|
20250320,122500,88926625,3405,3405,3405,3405,0
|
|
20250320,122400,88926625,3405,3405,3405,3405,0
|
|
20250320,122300,88926625,3405,3405,3405,3405,20
|
|
20250320,122200,88858525,3400,3400,3400,3400,1
|
|
20250320,122100,88855125,3405,3405,3405,3405,0
|
|
20250320,122000,88855125,3405,3385,3405,3385,1006
|
|
20250320,121900,85443135,3395,3395,3395,3395,0
|
|
20250320,121800,85443135,3395,3395,3395,3395,0
|
|
20250320,121700,85443135,3395,3395,3395,3395,0
|
|
20250320,121600,85443135,3395,3395,3395,3395,0
|
|
20250320,121500,85443135,3395,3395,3395,3395,0
|
|
20250320,121400,85443135,3395,3395,3395,3395,0
|
|
20250320,121300,85443135,3395,3395,3395,3395,0
|
|
20250320,121200,85443135,3395,3395,3395,3395,0
|
|
20250320,121100,85443135,3395,3395,3395,3395,0
|
|
20250320,121000,85443135,3395,3395,3395,3395,0
|
|
20250320,120900,85443135,3395,3395,3395,3395,0
|
|
20250320,120800,85443135,3395,3395,3395,3395,0
|
|
20250320,120700,85443135,3395,3395,3395,3395,0
|
|
20250320,120600,85443135,3395,3395,3395,3395,0
|
|
20250320,120500,85443135,3395,3395,3395,3395,0
|
|
20250320,120400,85443135,3395,3395,3395,3395,0
|
|
20250320,120300,85443135,3395,3395,3395,3395,0
|
|
20250320,120200,85443135,3395,3395,3395,3395,1
|
|
20250320,120100,85439740,3395,3395,3395,3395,0
|
|
20250320,120000,85439740,3395,3395,3395,3395,0
|
|
20250320,115900,85439740,3395,3395,3395,3395,0
|
|
20250320,115800,85439740,3395,3395,3395,3395,0
|
|
20250320,115700,85439740,3395,3395,3395,3395,0
|
|
20250320,115600,85439740,3395,3395,3395,3395,0
|
|
20250320,115500,85439740,3395,3395,3395,3395,0
|
|
20250320,115400,85439740,3395,3395,3395,3395,1
|
|
20250320,115300,85436345,3395,3395,3395,3395,144
|
|
20250320,115200,84947465,3390,3390,3390,3390,0
|
|
20250320,115100,84947465,3390,3385,3390,3385,134
|
|
20250320,115000,84493850,3375,3375,3375,3375,0
|
|
20250320,114900,84493850,3375,3375,3375,3375,0
|
|
20250320,114800,84493850,3375,3375,3375,3375,0
|
|
20250320,114700,84493850,3375,3375,3375,3375,0
|
|
20250320,114600,84493850,3375,3375,3375,3375,0
|
|
20250320,114500,84493850,3375,3375,3375,3375,0
|
|
20250320,114400,84493850,3375,3375,3375,3375,0
|
|
20250320,114300,84493850,3375,3375,3375,3375,0
|
|
20250320,114200,84493850,3375,3375,3375,3375,0
|
|
20250320,114100,84493850,3375,3375,3375,3375,0
|
|
20250320,114000,84493850,3375,3375,3375,3375,0
|
|
20250320,113900,84493850,3375,3375,3375,3375,0
|
|
20250320,113800,84493850,3375,3375,3375,3375,0
|
|
20250320,113700,84493850,3375,3375,3375,3375,0
|
|
20250320,113600,84493850,3375,3375,3375,3375,0
|
|
20250320,113500,84493850,3375,3375,3375,3375,0
|
|
20250320,113400,84493850,3375,3375,3375,3375,0
|
|
20250320,113300,84493850,3375,3375,3375,3375,0
|
|
20250320,113200,84493850,3375,3375,3375,3375,0
|
|
20250320,113100,84493850,3375,3375,3375,3375,0
|
|
20250320,113000,84493850,3375,3375,3375,3375,0
|
|
20250320,112900,84493850,3375,3375,3375,3375,0
|
|
20250320,112800,84493850,3375,3375,3375,3375,0
|
|
20250320,112700,84493850,3375,3375,3375,3375,0
|
|
20250320,112600,84493850,3375,3375,3375,3375,0
|
|
20250320,112500,84493850,3375,3375,3375,3375,0
|
|
20250320,112400,84493850,3375,3380,3380,3375,1501
|
|
20250320,112300,79426475,3385,3385,3385,3385,200
|
|
20250320,112200,78749475,3380,3380,3380,3380,0
|
|
20250320,112100,78749475,3380,3380,3380,3380,0
|
|
20250320,112000,78749475,3380,3380,3380,3380,0
|
|
20250320,111900,78749475,3380,3380,3380,3380,1
|
|
20250320,111800,78746095,3380,3380,3380,3380,0
|
|
20250320,111700,78746095,3380,3380,3380,3380,0
|
|
20250320,111600,78746095,3380,3380,3380,3380,0
|
|
20250320,111500,78746095,3380,3380,3380,3380,0
|
|
20250320,111400,78746095,3380,3380,3380,3380,0
|
|
20250320,111300,78746095,3380,3380,3380,3380,0
|
|
20250320,111200,78746095,3380,3380,3380,3380,0
|
|
20250320,111100,78746095,3380,3380,3380,3380,0
|
|
20250320,111000,78746095,3380,3380,3380,3380,0
|
|
20250320,110900,78746095,3380,3385,3385,3380,3
|
|
20250320,110800,78735945,3375,3375,3375,3375,0
|
|
20250320,110700,78735945,3375,3375,3375,3375,0
|
|
20250320,110600,78735945,3375,3375,3375,3375,0
|
|
20250320,110500,78735945,3375,3375,3375,3375,10
|
|
20250320,110400,78702195,3385,3385,3385,3385,89
|
|
20250320,110300,78400930,3375,3375,3375,3375,121
|
|
20250320,110200,77992555,3375,3375,3375,3375,492
|
|
20250320,110100,76332055,3375,3375,3375,3375,0
|
|
20250320,110000,76332055,3375,3375,3375,3375,0
|
|
20250320,105900,76332055,3375,3375,3375,3375,0
|
|
20250320,105800,76332055,3375,3375,3375,3375,0
|
|
20250320,105700,76332055,3375,3375,3375,3375,0
|
|
20250320,105600,76332055,3375,3375,3375,3375,10
|
|
20250320,105500,76298305,3375,3375,3375,3375,0
|
|
20250320,105400,76298305,3375,3375,3375,3375,0
|
|
20250320,105300,76298305,3375,3375,3375,3375,2
|
|
20250320,105200,76291555,3365,3365,3365,3365,0
|
|
20250320,105100,76291555,3365,3365,3365,3365,500
|
|
20250320,105000,74609055,3365,3365,3365,3365,0
|
|
20250320,104900,74609055,3365,3365,3365,3365,0
|
|
20250320,104800,74609055,3365,3365,3365,3365,0
|
|
20250320,104700,74609055,3365,3365,3365,3365,2
|
|
20250320,104600,74602325,3365,3365,3365,3365,0
|
|
20250320,104500,74602325,3365,3365,3365,3365,0
|
|
20250320,104400,74602325,3365,3365,3365,3365,0
|
|
20250320,104300,74602325,3365,3365,3365,3365,5
|
|
20250320,104200,74585500,3355,3355,3355,3355,1
|
|
20250320,104100,74582145,3365,3365,3365,3365,30
|
|
20250320,104000,74481195,3355,3355,3355,3355,100
|
|
20250320,103900,74145695,3365,3365,3365,3365,0
|
|
20250320,103800,74145695,3365,3365,3365,3365,0
|
|
20250320,103700,74145695,3365,3365,3365,3365,0
|
|
20250320,103600,74145695,3365,3365,3365,3365,46
|
|
20250320,103500,73990905,3370,3370,3370,3370,0
|
|
20250320,103400,73990905,3370,3370,3370,3370,21
|
|
20250320,103300,73920135,3370,3370,3370,3370,55
|
|
20250320,103200,73734785,3370,3370,3370,3370,0
|
|
20250320,103100,73734785,3370,3370,3370,3370,0
|
|
20250320,103000,73734785,3370,3370,3370,3370,0
|
|
20250320,102900,73734785,3370,3370,3370,3370,0
|
|
20250320,102800,73734785,3370,3370,3370,3370,50
|
|
20250320,102700,73566285,3370,3370,3370,3370,0
|
|
20250320,102600,73566285,3370,3370,3370,3370,0
|
|
20250320,102500,73566285,3370,3370,3370,3370,0
|
|
20250320,102400,73566285,3370,3370,3370,3370,0
|
|
20250320,102300,73566285,3370,3370,3370,3370,540
|
|
20250320,102200,71746485,3370,3370,3370,3370,500
|
|
20250320,102100,70061485,3370,3370,3370,3370,0
|
|
20250320,102000,70061485,3370,3370,3370,3370,0
|
|
20250320,101900,70061485,3370,3370,3370,3370,0
|
|
20250320,101800,70061485,3370,3370,3370,3370,0
|
|
20250320,101700,70061485,3370,3370,3370,3370,50
|
|
20250320,101600,69892985,3365,3365,3365,3365,0
|
|
20250320,101500,69892985,3365,3365,3365,3365,0
|
|
20250320,101400,69892985,3365,3365,3365,3365,0
|
|
20250320,101300,69892985,3365,3395,3395,3360,6006
|
|
20250320,101200,49696840,3385,3385,3385,3385,0
|
|
20250320,101100,49696840,3385,3385,3385,3385,24
|
|
20250320,101000,49615600,3385,3370,3385,3370,818
|
|
20250320,100900,46858895,3370,3385,3385,3370,105
|
|
20250320,100800,46505030,3365,3365,3365,3365,0
|
|
20250320,100700,46505030,3365,3365,3365,3365,4
|
|
20250320,100600,46491570,3385,3385,3385,3385,0
|
|
20250320,100500,46491570,3385,3385,3385,3385,81
|
|
20250320,100400,46217385,3385,3385,3385,3385,0
|
|
20250320,100300,46217385,3385,3385,3385,3385,0
|
|
20250320,100200,46217385,3385,3385,3385,3385,0
|
|
20250320,100100,46217385,3385,3385,3385,3385,0
|
|
20250320,100000,46217385,3385,3385,3385,3385,0
|
|
20250320,095900,46217385,3385,3385,3385,3385,120
|
|
20250320,095800,45811185,3385,3385,3385,3385,0
|
|
20250320,095700,45811185,3385,3385,3385,3385,0
|
|
20250320,095600,45811185,3385,3385,3385,3385,0
|
|
20250320,095500,45811185,3385,3385,3385,3385,0
|
|
20250320,095400,45811185,3385,3385,3385,3385,0
|
|
20250320,095300,45811185,3385,3385,3385,3385,0
|
|
20250320,095200,45811185,3385,3385,3405,3385,5013
|
|
20250320,095100,28775065,3385,3385,3385,3385,0
|
|
20250320,095000,28775065,3385,3385,3385,3385,0
|
|
20250320,094900,28775065,3385,3385,3385,3385,0
|
|
20250320,094800,28775065,3385,3385,3385,3385,0
|
|
20250320,094700,28775065,3385,3385,3385,3385,0
|
|
20250320,094600,28775065,3385,3385,3385,3385,0
|
|
20250320,094500,28775065,3385,3385,3385,3385,4
|
|
20250320,094400,28761525,3385,3385,3385,3385,7
|
|
20250320,094300,28737830,3385,3385,3385,3385,1
|
|
20250320,094200,28734445,3385,3385,3385,3385,0
|
|
20250320,094100,28734445,3385,3385,3385,3385,0
|
|
20250320,094000,28734445,3385,3385,3385,3385,0
|
|
20250320,093900,28734445,3385,3385,3385,3385,2
|
|
20250320,093800,28727675,3385,3385,3385,3385,3
|
|
20250320,093700,28717520,3385,3385,3385,3385,0
|
|
20250320,093600,28717520,3385,3385,3385,3385,0
|
|
20250320,093500,28717520,3385,3385,3385,3385,16
|
|
20250320,093400,28663360,3385,3385,3385,3385,0
|
|
20250320,093300,28663360,3385,3385,3385,3385,0
|
|
20250320,093200,28663360,3385,3385,3385,3385,21
|
|
20250320,093100,28592275,3385,3385,3385,3385,0
|
|
20250320,093000,28592275,3385,3385,3385,3385,0
|
|
20250320,092900,28592275,3385,3380,3385,3380,70
|
|
20250320,092800,28355375,3345,3345,3345,3345,10
|
|
20250320,092700,28321925,3390,3385,3390,3385,10
|
|
20250320,092600,28288070,3350,3350,3350,3350,500
|
|
20250320,092500,26613070,3350,3350,3350,3350,10
|
|
20250320,092400,26579570,3350,3350,3350,3350,2
|
|
20250320,092300,26572870,3345,3345,3345,3345,17
|
|
20250320,092200,26516005,3345,3345,3345,3345,0
|
|
20250320,092100,26516005,3345,3360,3360,3345,145
|
|
20250320,092000,26030680,3360,3360,3360,3360,1000
|
|
20250320,091900,22670680,3360,3355,3360,3355,4
|
|
20250320,091800,22657255,3355,3355,3355,3355,10
|
|
20250320,091700,22623705,3355,3355,3355,3355,1
|
|
20250320,091600,22620350,3360,3360,3360,3360,18
|
|
20250320,091500,22559870,3370,3370,3370,3370,0
|
|
20250320,091400,22559870,3370,3370,3370,3370,0
|
|
20250320,091300,22559870,3370,3375,3385,3365,458
|
|
20250320,091200,21016380,3385,3390,3390,3385,100
|
|
20250320,091100,20677630,3395,3395,3395,3395,1
|
|
20250320,091000,20674235,3370,3375,3375,3370,218
|
|
20250320,090900,19939490,3370,3370,3370,3370,0
|
|
20250320,090800,19939490,3370,3380,3380,3370,1285
|
|
20250320,090700,15597560,3390,3390,3390,3390,0
|
|
20250320,090600,15597560,3390,3395,3395,3390,2160
|
|
20250320,090500,8274410,3390,3390,3390,3390,2262
|
|
20250320,090400,606230,3390,3390,3390,3390,4
|
|
20250320,090300,592670,3390,3390,3390,3390,105
|
|
20250320,090200,236720,3405,3405,3405,3405,1
|
|
20250320,090100,233315,3405,3405,3405,3405,0
|
|
20250320,090000,233315,3405,3380,3405,3380,69
|