681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,201800,395810320,8850,8850,8850,8850,157
|
|
20250313,201700,395810320,8850,8850,8850,8850,0
|
|
20250313,201600,395810320,8850,8850,8850,8850,0
|
|
20250313,201500,395810320,8850,8850,8850,8850,0
|
|
20250313,201400,395810320,8850,8850,8850,8850,0
|
|
20250313,201300,395810320,8850,8850,8850,8850,0
|
|
20250313,201200,395810320,8850,8850,8850,8850,0
|
|
20250313,201100,395810320,8850,8850,8850,8850,0
|
|
20250313,201000,395810320,8850,8850,8850,8850,0
|
|
20250313,200900,395810320,8850,8850,8850,8850,0
|
|
20250313,200800,395810320,8850,8850,8850,8850,0
|
|
20250313,200700,395810320,8850,8850,8850,8850,0
|
|
20250313,200600,395810320,8850,8850,8850,8850,0
|
|
20250313,200500,395810320,8850,8850,8850,8850,0
|
|
20250313,200400,395810320,8850,8850,8850,8850,0
|
|
20250313,200300,395810320,8850,8850,8850,8850,0
|
|
20250313,200200,395810320,8850,8850,8850,8850,0
|
|
20250313,200100,395810320,8850,8850,8850,8850,0
|
|
20250313,200000,395810320,8850,8850,8850,8850,0
|
|
20250313,195900,395810320,8850,8850,8850,8850,0
|
|
20250313,195800,395810320,8850,8850,8850,8850,0
|
|
20250313,195700,395810320,8850,8850,8850,8850,0
|
|
20250313,195600,395810320,8850,8850,8850,8850,0
|
|
20250313,195500,395810320,8850,8850,8850,8850,0
|
|
20250313,195400,395810320,8850,8850,8850,8850,0
|
|
20250313,195300,395810320,8850,8850,8850,8850,0
|
|
20250313,195200,395810320,8850,8850,8850,8850,0
|
|
20250313,195100,395810320,8850,8850,8850,8850,0
|
|
20250313,195000,395810320,8850,8850,8850,8850,0
|
|
20250313,194900,395810320,8850,8850,8850,8850,0
|
|
20250313,194800,395810320,8850,8850,8850,8850,157
|
|
20250313,194700,395810320,8850,8850,8850,8850,0
|
|
20250313,194600,395810320,8850,8850,8850,8850,0
|
|
20250313,194500,395810320,8850,8850,8850,8850,0
|
|
20250313,194400,395810320,8850,8850,8850,8850,0
|
|
20250313,194300,395810320,8850,8850,8850,8850,0
|
|
20250313,194200,395810320,8850,8850,8850,8850,0
|
|
20250313,194100,395810320,8850,8850,8850,8850,0
|
|
20250313,194000,395810320,8850,8850,8850,8850,0
|
|
20250313,193900,395810320,8850,8850,8850,8850,0
|
|
20250313,193800,395810320,8850,8850,8850,8850,0
|
|
20250313,193700,395810320,8850,8850,8850,8850,0
|
|
20250313,193600,395810320,8850,8850,8850,8850,0
|
|
20250313,193500,395810320,8850,8850,8850,8850,0
|
|
20250313,193400,395810320,8850,8850,8850,8850,0
|
|
20250313,193300,395810320,8850,8850,8850,8850,0
|
|
20250313,193200,395810320,8850,8850,8850,8850,0
|
|
20250313,193100,395810320,8850,8850,8850,8850,0
|
|
20250313,193000,395810320,8850,8850,8850,8850,0
|
|
20250313,192900,395810320,8850,8850,8850,8850,0
|
|
20250313,192800,395810320,8850,8850,8850,8850,0
|
|
20250313,192700,395810320,8850,8850,8850,8850,0
|
|
20250313,192600,395810320,8850,8850,8850,8850,0
|
|
20250313,192500,395810320,8850,8850,8850,8850,0
|
|
20250313,192400,395810320,8850,8850,8850,8850,0
|
|
20250313,192300,395810320,8850,8850,8850,8850,0
|
|
20250313,192200,395810320,8850,8850,8850,8850,0
|
|
20250313,192100,395810320,8850,8850,8850,8850,0
|
|
20250313,192000,395810320,8850,8850,8850,8850,0
|
|
20250313,191900,395810320,8850,8850,8850,8850,0
|
|
20250313,191800,395810320,8850,8850,8850,8850,157
|
|
20250313,191700,395810320,8850,8850,8850,8850,0
|
|
20250313,191600,395810320,8850,8850,8850,8850,0
|
|
20250313,191500,395810320,8850,8850,8850,8850,0
|
|
20250313,191400,395810320,8850,8850,8850,8850,0
|
|
20250313,191300,395810320,8850,8850,8850,8850,0
|
|
20250313,191200,395810320,8850,8850,8850,8850,0
|
|
20250313,191100,395810320,8850,8850,8850,8850,0
|
|
20250313,191000,395810320,8850,8850,8850,8850,0
|
|
20250313,190900,395810320,8850,8850,8850,8850,0
|
|
20250313,190800,395810320,8850,8850,8850,8850,0
|
|
20250313,190700,395810320,8850,8850,8850,8850,0
|
|
20250313,190600,395810320,8850,8850,8850,8850,0
|
|
20250313,190500,395810320,8850,8850,8850,8850,0
|
|
20250313,190400,395810320,8850,8850,8850,8850,0
|
|
20250313,190300,395810320,8850,8850,8850,8850,0
|
|
20250313,190200,395810320,8850,8850,8850,8850,0
|
|
20250313,190100,395810320,8850,8850,8850,8850,0
|
|
20250313,190000,395810320,8850,8850,8850,8850,0
|
|
20250313,185900,395810320,8850,8850,8850,8850,0
|
|
20250313,185800,395810320,8850,8850,8850,8850,0
|
|
20250313,185700,395810320,8850,8850,8850,8850,0
|
|
20250313,185600,395810320,8850,8850,8850,8850,0
|
|
20250313,185500,395810320,8850,8850,8850,8850,0
|
|
20250313,185400,395810320,8850,8850,8850,8850,0
|
|
20250313,185300,395810320,8850,8850,8850,8850,0
|
|
20250313,185200,395810320,8850,8850,8850,8850,0
|
|
20250313,185100,395810320,8850,8850,8850,8850,0
|
|
20250313,185000,395810320,8850,8850,8850,8850,0
|
|
20250313,184900,395810320,8850,8850,8850,8850,0
|
|
20250313,184800,395810320,8850,8850,8850,8850,157
|
|
20250313,184700,395810320,8850,8850,8850,8850,0
|
|
20250313,184600,395810320,8850,8850,8850,8850,0
|
|
20250313,184500,395810320,8850,8850,8850,8850,0
|
|
20250313,184400,395810320,8850,8850,8850,8850,0
|
|
20250313,184300,395810320,8850,8850,8850,8850,0
|
|
20250313,184200,395810320,8850,8850,8850,8850,0
|
|
20250313,184100,395810320,8850,8850,8850,8850,0
|
|
20250313,184000,395810320,8850,8850,8850,8850,0
|
|
20250313,183900,395810320,8850,8850,8850,8850,0
|
|
20250313,183800,395810320,8850,8850,8850,8850,0
|
|
20250313,183700,395810320,8850,8850,8850,8850,0
|
|
20250313,183600,395810320,8850,8850,8850,8850,0
|
|
20250313,183500,395810320,8850,8850,8850,8850,0
|
|
20250313,183400,395810320,8850,8850,8850,8850,0
|
|
20250313,183300,395810320,8850,8850,8850,8850,0
|
|
20250313,183200,395810320,8850,8850,8850,8850,0
|
|
20250313,183100,395810320,8850,8850,8850,8850,0
|
|
20250313,183000,395810320,8850,8850,8850,8850,0
|
|
20250313,182900,395810320,8850,8850,8850,8850,0
|
|
20250313,182800,395810320,8850,8850,8850,8850,0
|
|
20250313,182700,395810320,8850,8850,8850,8850,0
|
|
20250313,182600,395810320,8850,8850,8850,8850,0
|
|
20250313,182500,395810320,8850,8850,8850,8850,0
|
|
20250313,182400,395810320,8850,8850,8850,8850,0
|
|
20250313,182300,395810320,8850,8850,8850,8850,0
|
|
20250313,182200,395810320,8850,8850,8850,8850,0
|
|
20250313,182100,395810320,8850,8850,8850,8850,0
|
|
20250313,182000,395810320,8850,8850,8850,8850,0
|
|
20250313,181900,395810320,8850,8850,8850,8850,0
|
|
20250313,181800,395810320,8850,8850,8850,8850,157
|
|
20250313,181700,395810320,8850,8850,8850,8850,0
|
|
20250313,181600,395810320,8850,8850,8850,8850,0
|
|
20250313,181500,395810320,8850,8850,8850,8850,0
|
|
20250313,181400,395810320,8850,8850,8850,8850,0
|
|
20250313,181300,395810320,8850,8850,8850,8850,0
|
|
20250313,181200,395810320,8850,8850,8850,8850,0
|
|
20250313,181100,395810320,8850,8850,8850,8850,0
|
|
20250313,181000,395810320,8850,8850,8850,8850,0
|
|
20250313,180900,395810320,8850,8850,8850,8850,0
|
|
20250313,180800,395810320,8850,8850,8850,8850,0
|
|
20250313,180700,395810320,8850,8850,8850,8850,0
|
|
20250313,180600,395810320,8850,8850,8850,8850,0
|
|
20250313,180500,395810320,8850,8850,8850,8850,0
|
|
20250313,180400,395810320,8850,8850,8850,8850,0
|
|
20250313,180300,395810320,8850,8850,8850,8850,0
|
|
20250313,180200,395810320,8850,8850,8850,8850,0
|
|
20250313,180100,395810320,8850,8850,8850,8850,0
|
|
20250313,180000,395810320,8850,8850,8850,8850,0
|
|
20250313,175900,395810320,8850,8850,8850,8850,0
|
|
20250313,175800,395810320,8850,8850,8850,8850,0
|
|
20250313,175700,395810320,8850,8850,8850,8850,0
|
|
20250313,175600,395810320,8850,8850,8850,8850,0
|
|
20250313,175500,395810320,8850,8850,8850,8850,0
|
|
20250313,175400,395810320,8850,8850,8850,8850,0
|
|
20250313,175300,395810320,8850,8850,8850,8850,0
|
|
20250313,175200,395810320,8850,8850,8850,8850,0
|
|
20250313,175100,395810320,8850,8850,8850,8850,0
|
|
20250313,175000,395810320,8850,8850,8850,8850,0
|
|
20250313,174900,395810320,8850,8850,8850,8850,0
|
|
20250313,174800,395810320,8850,8850,8850,8850,157
|
|
20250313,174700,395810320,8850,8850,8850,8850,0
|
|
20250313,174600,395810320,8850,8850,8850,8850,0
|
|
20250313,174500,395810320,8850,8850,8850,8850,0
|
|
20250313,174400,395810320,8850,8850,8850,8850,0
|
|
20250313,174300,395810320,8850,8850,8850,8850,0
|
|
20250313,174200,395810320,8850,8850,8850,8850,0
|
|
20250313,174100,395810320,8850,8850,8850,8850,0
|
|
20250313,174000,395810320,8850,8850,8850,8850,0
|
|
20250313,173900,395810320,8850,8850,8850,8850,0
|
|
20250313,173800,395810320,8850,8850,8850,8850,0
|
|
20250313,173700,395810320,8850,8850,8850,8850,0
|
|
20250313,173600,395810320,8850,8850,8850,8850,0
|
|
20250313,173500,395810320,8850,8850,8850,8850,0
|
|
20250313,173400,395810320,8850,8850,8850,8850,0
|
|
20250313,173300,395810320,8850,8850,8850,8850,0
|
|
20250313,173200,395810320,8850,8850,8850,8850,0
|
|
20250313,173100,395810320,8850,8850,8850,8850,0
|
|
20250313,173000,395810320,8850,8850,8850,8850,0
|
|
20250313,172900,395810320,8850,8850,8850,8850,0
|
|
20250313,172800,395810320,8850,8850,8850,8850,0
|
|
20250313,172700,395810320,8850,8850,8850,8850,0
|
|
20250313,172600,395810320,8850,8850,8850,8850,0
|
|
20250313,172500,395810320,8850,8850,8850,8850,0
|
|
20250313,172400,395810320,8850,8850,8850,8850,0
|
|
20250313,172300,395810320,8850,8850,8850,8850,0
|
|
20250313,172200,395810320,8850,8850,8850,8850,0
|
|
20250313,172100,395810320,8850,8850,8850,8850,0
|
|
20250313,172000,395810320,8850,8850,8850,8850,0
|
|
20250313,171900,395810320,8850,8850,8850,8850,0
|
|
20250313,171800,395810320,8850,8850,8850,8850,157
|
|
20250313,171700,395810320,8850,8850,8850,8850,0
|
|
20250313,171600,395810320,8850,8850,8850,8850,0
|
|
20250313,171500,395810320,8850,8850,8850,8850,0
|
|
20250313,171400,395810320,8850,8850,8850,8850,0
|
|
20250313,171300,395810320,8850,8850,8850,8850,0
|
|
20250313,171200,395810320,8850,8850,8850,8850,0
|
|
20250313,171100,395810320,8850,8850,8850,8850,0
|
|
20250313,171000,395810320,8850,8850,8850,8850,0
|
|
20250313,170900,395810320,8850,8850,8850,8850,0
|
|
20250313,170800,395810320,8850,8850,8850,8850,0
|
|
20250313,170700,395810320,8850,8850,8850,8850,0
|
|
20250313,170600,395810320,8850,8850,8850,8850,0
|
|
20250313,170500,395810320,8850,8850,8850,8850,0
|
|
20250313,170400,395810320,8850,8850,8850,8850,0
|
|
20250313,170300,395810320,8850,8850,8850,8850,0
|
|
20250313,170200,395810320,8850,8850,8850,8850,0
|
|
20250313,170100,395810320,8850,8850,8850,8850,0
|
|
20250313,170000,395810320,8850,8850,8850,8850,0
|
|
20250313,165900,395810320,8850,8850,8850,8850,0
|
|
20250313,165800,395810320,8850,8850,8850,8850,0
|
|
20250313,165700,395810320,8850,8850,8850,8850,0
|
|
20250313,165600,395810320,8850,8850,8850,8850,0
|
|
20250313,165500,395810320,8850,8850,8850,8850,0
|
|
20250313,165400,395810320,8850,8850,8850,8850,0
|
|
20250313,165300,395810320,8850,8850,8850,8850,0
|
|
20250313,165200,395810320,8850,8850,8850,8850,0
|
|
20250313,165100,395810320,8850,8850,8850,8850,0
|
|
20250313,165000,395810320,8850,8850,8850,8850,0
|
|
20250313,164900,395810320,8850,8850,8850,8850,0
|
|
20250313,164800,395810320,8850,8850,8850,8850,157
|
|
20250313,164700,395810320,8850,8850,8850,8850,0
|
|
20250313,164600,395810320,8850,8850,8850,8850,0
|
|
20250313,164500,395810320,8850,8850,8850,8850,0
|
|
20250313,164400,395810320,8850,8850,8850,8850,0
|
|
20250313,164300,395810320,8850,8850,8850,8850,0
|
|
20250313,164200,395810320,8850,8850,8850,8850,0
|
|
20250313,164100,395810320,8850,8850,8850,8850,0
|
|
20250313,164000,395810320,8850,8850,8850,8850,0
|
|
20250313,163900,395810320,8850,8850,8850,8850,0
|
|
20250313,163800,395810320,8850,8850,8850,8850,0
|
|
20250313,163700,395810320,8850,8850,8850,8850,0
|
|
20250313,163600,395810320,8850,8850,8850,8850,0
|
|
20250313,163500,395810320,8850,8850,8850,8850,0
|
|
20250313,163400,395810320,8850,8850,8850,8850,0
|
|
20250313,163300,395810320,8850,8850,8850,8850,0
|
|
20250313,163200,395810320,8850,8850,8850,8850,0
|
|
20250313,163100,395810320,8850,8850,8850,8850,0
|
|
20250313,163000,395810320,8850,8850,8850,8850,0
|
|
20250313,162900,395810320,8850,8850,8850,8850,0
|
|
20250313,162800,395810320,8850,8850,8850,8850,0
|
|
20250313,162700,395810320,8850,8850,8850,8850,0
|
|
20250313,162600,395810320,8850,8850,8850,8850,0
|
|
20250313,162500,395810320,8850,8850,8850,8850,0
|
|
20250313,162400,395810320,8850,8850,8850,8850,0
|
|
20250313,162300,395810320,8850,8850,8850,8850,0
|
|
20250313,162200,395810320,8850,8850,8850,8850,0
|
|
20250313,162100,395810320,8850,8850,8850,8850,0
|
|
20250313,162000,395810320,8850,8850,8850,8850,0
|
|
20250313,161900,395810320,8850,8850,8850,8850,0
|
|
20250313,161800,395810320,8850,8850,8850,8850,157
|
|
20250313,161700,395810320,8850,8850,8850,8850,0
|
|
20250313,161600,395810320,8850,8850,8850,8850,0
|
|
20250313,161500,395810320,8850,8850,8850,8850,0
|
|
20250313,161400,395810320,8850,8850,8850,8850,0
|
|
20250313,161300,395810320,8850,8850,8850,8850,0
|
|
20250313,161200,395810320,8850,8850,8850,8850,0
|
|
20250313,161100,395810320,8850,8850,8850,8850,0
|
|
20250313,161000,395810320,8850,8850,8850,8850,0
|
|
20250313,160900,395810320,8850,8850,8850,8850,0
|
|
20250313,160800,395810320,8850,8850,8850,8850,0
|
|
20250313,160700,395810320,8850,8850,8850,8850,0
|
|
20250313,160600,395810320,8850,8850,8850,8850,0
|
|
20250313,160500,395810320,8850,8850,8850,8850,0
|
|
20250313,160400,395810320,8850,8850,8850,8850,0
|
|
20250313,160300,395810320,8850,8850,8850,8850,0
|
|
20250313,160200,395810320,8850,8850,8850,8850,0
|
|
20250313,160100,395810320,8850,8850,8850,8850,0
|
|
20250313,160000,395810320,8850,8850,8850,8850,0
|
|
20250313,155900,395810320,8850,8850,8850,8850,0
|
|
20250313,155800,395810320,8850,8850,8850,8850,0
|
|
20250313,155700,395810320,8850,8850,8850,8850,0
|
|
20250313,155600,395810320,8850,8850,8850,8850,0
|
|
20250313,155500,395810320,8850,8850,8850,8850,0
|
|
20250313,155400,395810320,8850,8850,8850,8850,0
|
|
20250313,155300,395810320,8850,8850,8850,8850,0
|
|
20250313,155200,395810320,8850,8850,8850,8850,0
|
|
20250313,155100,395810320,8850,8850,8850,8850,0
|
|
20250313,155000,395810320,8850,8850,8850,8850,0
|
|
20250313,154900,395810320,8850,8850,8850,8850,0
|
|
20250313,154800,395810320,8850,8850,8850,8850,157
|
|
20250313,154700,395810320,8850,8850,8850,8850,0
|
|
20250313,154600,395810320,8850,8850,8850,8850,0
|
|
20250313,154500,395810320,8850,8850,8850,8850,0
|
|
20250313,154400,395810320,8850,8850,8850,8850,0
|
|
20250313,154300,395810320,8850,8850,8850,8850,0
|
|
20250313,154200,395810320,8850,8850,8850,8850,0
|
|
20250313,154100,395810320,8850,8850,8850,8850,0
|
|
20250313,154000,395810320,8850,8850,8850,8850,0
|
|
20250313,153900,395810320,8850,8850,8850,8850,0
|
|
20250313,153800,395810320,8850,8850,8850,8850,0
|
|
20250313,153700,395810320,8850,8850,8850,8850,0
|
|
20250313,153600,395810320,8850,8850,8850,8850,0
|
|
20250313,153500,395810320,8850,8850,8850,8850,0
|
|
20250313,153400,395810320,8850,8850,8850,8850,0
|
|
20250313,153300,395810320,8850,8850,8850,8850,0
|
|
20250313,153200,395810320,8850,8850,8850,8850,0
|
|
20250313,153100,395810320,8850,8850,8850,8850,0
|
|
20250313,153000,395810320,8850,8850,8850,8850,157
|
|
20250313,152900,394420870,8850,8850,8850,8850,0
|
|
20250313,152800,394420870,8850,8850,8850,8850,0
|
|
20250313,152700,394420870,8850,8850,8850,8850,0
|
|
20250313,152600,394420870,8850,8850,8850,8850,0
|
|
20250313,152500,394420870,8850,8850,8850,8850,0
|
|
20250313,152400,394420870,8850,8850,8850,8850,0
|
|
20250313,152300,394420870,8850,8850,8850,8850,0
|
|
20250313,152200,394420870,8850,8850,8850,8850,0
|
|
20250313,152100,394420870,8850,8850,8850,8850,0
|
|
20250313,152000,394420870,8850,8850,8850,8850,0
|
|
20250313,151900,394420870,8850,8770,8850,8770,62
|
|
20250313,151800,393876210,8770,8770,8770,8770,0
|
|
20250313,151700,393876210,8770,8770,8770,8770,0
|
|
20250313,151600,393876210,8770,8770,8770,8770,3
|
|
20250313,151500,393849900,8770,8770,8770,8770,2
|
|
20250313,151400,393832360,8770,8730,8770,8730,153
|
|
20250313,151300,392496470,8720,8720,8720,8720,0
|
|
20250313,151200,392496470,8720,8720,8720,8720,333
|
|
20250313,151100,389592710,8720,8720,8720,8720,0
|
|
20250313,151000,389592710,8720,8720,8720,8650,81
|
|
20250313,150900,388886740,8730,8730,8730,8730,0
|
|
20250313,150800,388886740,8730,8730,8730,8730,0
|
|
20250313,150700,388886740,8730,8730,8730,8730,0
|
|
20250313,150600,388886740,8730,8650,8730,8640,691
|
|
20250313,150500,382915830,8730,8660,8730,8640,502
|
|
20250313,150400,378576470,8740,8670,8740,8640,206
|
|
20250313,150300,376793610,8750,8720,8750,8720,114
|
|
20250313,150200,375799500,8720,8760,8770,8650,805
|
|
20250313,150100,368823020,8650,8670,8670,8650,510
|
|
20250313,150000,364410120,8670,8720,8720,8670,100
|
|
20250313,145900,363541820,8770,8810,8810,8720,204
|
|
20250313,145800,361759620,8750,8750,8750,8750,10
|
|
20250313,145700,361672120,8810,8810,8810,8810,0
|
|
20250313,145600,361672120,8810,8810,8810,8810,0
|
|
20250313,145500,361672120,8810,8810,8810,8810,0
|
|
20250313,145400,361672120,8810,8810,8810,8810,0
|
|
20250313,145300,361672120,8810,8810,8810,8810,0
|
|
20250313,145200,361672120,8810,8810,8810,8810,0
|
|
20250313,145100,361672120,8810,8810,8810,8810,0
|
|
20250313,145000,361672120,8810,8810,8810,8810,0
|
|
20250313,144900,361672120,8810,8810,8810,8810,3
|
|
20250313,144800,361645690,8820,8820,8820,8820,0
|
|
20250313,144700,361645690,8820,8820,8820,8820,0
|
|
20250313,144600,361645690,8820,8820,8820,8820,0
|
|
20250313,144500,361645690,8820,8820,8820,8820,0
|
|
20250313,144400,361645690,8820,8820,8820,8820,0
|
|
20250313,144300,361645690,8820,8820,8820,8820,0
|
|
20250313,144200,361645690,8820,8820,8820,8820,0
|
|
20250313,144100,361645690,8820,8820,8820,8820,0
|
|
20250313,144000,361645690,8820,8820,8820,8820,1
|
|
20250313,143900,361636870,8820,8820,8820,8820,1
|
|
20250313,143800,361628050,8820,8820,8820,8820,0
|
|
20250313,143700,361628050,8820,8820,8820,8820,0
|
|
20250313,143600,361628050,8820,8830,8830,8820,322
|
|
20250313,143500,358785010,8830,8830,8830,8830,0
|
|
20250313,143400,358785010,8830,8750,8830,8750,143
|
|
20250313,143300,357533640,8750,8750,8750,8750,0
|
|
20250313,143200,357533640,8750,8750,8750,8750,0
|
|
20250313,143100,357533640,8750,8750,8750,8750,0
|
|
20250313,143000,357533640,8750,8750,8750,8750,0
|
|
20250313,142900,357533640,8750,8750,8750,8750,0
|
|
20250313,142800,357533640,8750,8750,8750,8750,0
|
|
20250313,142700,357533640,8750,8750,8750,8750,0
|
|
20250313,142600,357533640,8750,8750,8750,8750,1
|
|
20250313,142500,357524890,8750,8750,8750,8750,0
|
|
20250313,142400,357524890,8750,8750,8750,8750,0
|
|
20250313,142300,357524890,8750,8750,8750,8750,0
|
|
20250313,142200,357524890,8750,8750,8750,8750,0
|
|
20250313,142100,357524890,8750,8750,8750,8750,0
|
|
20250313,142000,357524890,8750,8750,8750,8750,0
|
|
20250313,141900,357524890,8750,8740,8750,8650,501
|
|
20250313,141800,353165860,8750,8750,8750,8750,0
|
|
20250313,141700,353165860,8750,8750,8750,8750,23
|
|
20250313,141600,352964610,8760,8760,8760,8760,0
|
|
20250313,141500,352964610,8760,8760,8760,8760,0
|
|
20250313,141400,352964610,8760,8760,8760,8760,9
|
|
20250313,141300,352885770,8760,8760,8760,8760,21
|
|
20250313,141200,352701810,8770,8770,8770,8770,79
|
|
20250313,141100,352008980,8790,8790,8790,8790,0
|
|
20250313,141000,352008980,8790,8770,8790,8770,2
|
|
20250313,140900,351991420,8780,8780,8780,8780,0
|
|
20250313,140800,351991420,8780,8780,8780,8780,0
|
|
20250313,140700,351991420,8780,8780,8780,8780,100
|
|
20250313,140600,351113420,8790,8790,8790,8790,0
|
|
20250313,140500,351113420,8790,8790,8790,8790,14
|
|
20250313,140400,350990360,8790,8790,8790,8790,0
|
|
20250313,140300,350990360,8790,8790,8790,8780,92
|
|
20250313,140200,350181900,8800,8800,8800,8800,17
|
|
20250313,140100,350032300,8840,8840,8840,8840,0
|
|
20250313,140000,350032300,8840,8840,8840,8840,2
|
|
20250313,135900,350014620,8800,8800,8800,8800,151
|
|
20250313,135800,348685820,8840,8840,8840,8840,0
|
|
20250313,135700,348685820,8840,8840,8840,8840,0
|
|
20250313,135600,348685820,8840,8840,8840,8840,0
|
|
20250313,135500,348685820,8840,8840,8840,8840,0
|
|
20250313,135400,348685820,8840,8840,8840,8840,0
|
|
20250313,135300,348685820,8840,8840,8840,8840,0
|
|
20250313,135200,348685820,8840,8810,8840,8810,74
|
|
20250313,135100,348033850,8860,8860,8860,8860,0
|
|
20250313,135000,348033850,8860,8860,8860,8860,0
|
|
20250313,134900,348033850,8860,8860,8860,8860,0
|
|
20250313,134800,348033850,8860,8860,8860,8860,0
|
|
20250313,134700,348033850,8860,8860,8860,8860,0
|
|
20250313,134600,348033850,8860,8860,8860,8860,0
|
|
20250313,134500,348033850,8860,8860,8860,8860,0
|
|
20250313,134400,348033850,8860,8860,8860,8860,0
|
|
20250313,134300,348033850,8860,8850,8860,8850,5
|
|
20250313,134200,347989580,8860,8860,8860,8860,0
|
|
20250313,134100,347989580,8860,8860,8860,8860,0
|
|
20250313,134000,347989580,8860,8860,8860,8860,0
|
|
20250313,133900,347989580,8860,8860,8860,8860,0
|
|
20250313,133800,347989580,8860,8810,8860,8810,29
|
|
20250313,133700,347734040,8870,8870,8870,8870,0
|
|
20250313,133600,347734040,8870,8870,8870,8870,0
|
|
20250313,133500,347734040,8870,8870,8870,8870,1
|
|
20250313,133400,347725170,8810,8810,8810,8810,102
|
|
20250313,133300,346826550,8880,8880,8880,8880,0
|
|
20250313,133200,346826550,8880,8880,8880,8880,0
|
|
20250313,133100,346826550,8880,8880,8880,8880,0
|
|
20250313,133000,346826550,8880,8880,8880,8880,0
|
|
20250313,132900,346826550,8880,8880,8880,8880,0
|
|
20250313,132800,346826550,8880,8880,8880,8880,0
|
|
20250313,132700,346826550,8880,8880,8880,8880,0
|
|
20250313,132600,346826550,8880,8880,8880,8880,0
|
|
20250313,132500,346826550,8880,8880,8880,8880,1
|
|
20250313,132400,346817670,8820,8820,8820,8820,200
|
|
20250313,132300,345053670,8880,8880,8880,8880,1
|
|
20250313,132200,345044790,8850,8850,8850,8850,0
|
|
20250313,132100,345044790,8850,8850,8850,8850,0
|
|
20250313,132000,345044790,8850,8850,8850,8850,0
|
|
20250313,131900,345044790,8850,8850,8850,8850,0
|
|
20250313,131800,345044790,8850,8850,8850,8850,0
|
|
20250313,131700,345044790,8850,8850,8850,8850,98
|
|
20250313,131600,344177490,8860,8860,8860,8860,0
|
|
20250313,131500,344177490,8860,8860,8860,8860,500
|
|
20250313,131400,339747490,8880,8880,8880,8880,0
|
|
20250313,131300,339747490,8880,8880,8880,8880,0
|
|
20250313,131200,339747490,8880,8880,8880,8880,33
|
|
20250313,131100,339454450,8880,8880,8880,8880,75
|
|
20250313,131000,338788450,8860,8860,8860,8860,0
|
|
20250313,130900,338788450,8860,8860,8860,8860,0
|
|
20250313,130800,338788450,8860,8860,8860,8860,0
|
|
20250313,130700,338788450,8860,8860,8860,8860,1
|
|
20250313,130600,338779590,8860,8860,8860,8860,0
|
|
20250313,130500,338779590,8860,8860,8860,8860,0
|
|
20250313,130400,338779590,8860,8860,8860,8860,0
|
|
20250313,130300,338779590,8860,8860,8860,8860,0
|
|
20250313,130200,338779590,8860,8860,8860,8860,0
|
|
20250313,130100,338779590,8860,8860,8860,8860,1
|
|
20250313,130000,338770730,8890,8890,8890,8890,10
|
|
20250313,125900,338681830,8890,8890,8890,8890,0
|
|
20250313,125800,338681830,8890,8890,8890,8890,0
|
|
20250313,125700,338681830,8890,8890,8890,8890,1
|
|
20250313,125600,338672940,8900,8900,8900,8900,0
|
|
20250313,125500,338672940,8900,8900,8900,8900,0
|
|
20250313,125400,338672940,8900,8900,8900,8900,0
|
|
20250313,125300,338672940,8900,8900,8900,8900,0
|
|
20250313,125200,338672940,8900,8900,8900,8900,2
|
|
20250313,125100,338655140,8820,8820,8820,8820,0
|
|
20250313,125000,338655140,8820,8820,8820,8820,1164
|
|
20250313,124900,328388660,8860,8870,8870,8820,403
|
|
20250313,124800,324833850,8865,8870,8870,8860,9
|
|
20250313,124700,324754060,8880,8880,8880,8880,0
|
|
20250313,124600,324754060,8880,8880,8880,8880,2
|
|
20250313,124500,324736300,8905,8905,8905,8905,3
|
|
20250313,124400,324709585,8940,8940,8940,8940,0
|
|
20250313,124300,324709585,8940,8940,8940,8940,0
|
|
20250313,124200,324709585,8940,8940,8940,8940,0
|
|
20250313,124100,324709585,8940,8940,8940,8940,0
|
|
20250313,124000,324709585,8940,8940,8940,8940,0
|
|
20250313,123900,324709585,8940,8940,8940,8940,0
|
|
20250313,123800,324709585,8940,8940,8940,8940,0
|
|
20250313,123700,324709585,8940,8940,8940,8940,0
|
|
20250313,123600,324709585,8940,8940,8940,8940,0
|
|
20250313,123500,324709585,8940,8940,8940,8940,0
|
|
20250313,123400,324709585,8940,8940,8940,8940,0
|
|
20250313,123300,324709585,8940,8940,8940,8940,0
|
|
20250313,123200,324709585,8940,8940,8940,8940,0
|
|
20250313,123100,324709585,8940,8940,8940,8940,0
|
|
20250313,123000,324709585,8940,8940,8940,8940,0
|
|
20250313,122900,324709585,8940,8940,8940,8940,0
|
|
20250313,122800,324709585,8940,8940,8940,8940,0
|
|
20250313,122700,324709585,8940,8940,8940,8940,0
|
|
20250313,122600,324709585,8940,8940,8940,8940,0
|
|
20250313,122500,324709585,8940,8940,8940,8940,0
|
|
20250313,122400,324709585,8940,8940,8940,8940,0
|
|
20250313,122300,324709585,8940,8940,8940,8940,0
|
|
20250313,122200,324709585,8940,8940,8940,8940,0
|
|
20250313,122100,324709585,8940,8940,8940,8940,0
|
|
20250313,122000,324709585,8940,8940,8940,8940,0
|
|
20250313,121900,324709585,8940,8940,8940,8940,0
|
|
20250313,121800,324709585,8940,8940,8940,8940,0
|
|
20250313,121700,324709585,8940,8940,8940,8940,0
|
|
20250313,121600,324709585,8940,8940,8940,8940,110
|
|
20250313,121500,323726185,8950,8950,8950,8950,0
|
|
20250313,121400,323726185,8950,8950,8950,8950,0
|
|
20250313,121300,323726185,8950,8950,8950,8950,0
|
|
20250313,121200,323726185,8950,8950,8950,8950,0
|
|
20250313,121100,323726185,8950,8950,8950,8950,0
|
|
20250313,121000,323726185,8950,8950,8950,8950,0
|
|
20250313,120900,323726185,8950,8950,8950,8950,0
|
|
20250313,120800,323726185,8950,8950,8950,8950,0
|
|
20250313,120700,323726185,8950,8950,8950,8950,0
|
|
20250313,120600,323726185,8950,8950,8950,8950,0
|
|
20250313,120500,323726185,8950,8950,8950,8950,0
|
|
20250313,120400,323726185,8950,8950,8950,8950,0
|
|
20250313,120300,323726185,8950,8950,8950,8950,0
|
|
20250313,120200,323726185,8950,8915,8950,8910,6
|
|
20250313,120100,323672670,8920,8920,8920,8920,0
|
|
20250313,120000,323672670,8920,8920,8920,8920,0
|
|
20250313,115900,323672670,8920,8920,8920,8920,5
|
|
20250313,115800,323628070,8970,8970,8970,8970,0
|
|
20250313,115700,323628070,8970,8970,8970,8970,111
|
|
20250313,115600,322632400,8970,8960,8970,8960,6
|
|
20250313,115500,322578630,8960,8930,8960,8560,3484
|
|
20250313,115400,291885620,9000,9000,9000,9000,19
|
|
20250313,115300,291714620,8920,8920,8920,8920,0
|
|
20250313,115200,291714620,8920,8920,8920,8920,0
|
|
20250313,115100,291714620,8920,8920,8920,8920,0
|
|
20250313,115000,291714620,8920,8920,8920,8920,0
|
|
20250313,114900,291714620,8920,8960,8960,8920,79
|
|
20250313,114800,291008590,8990,8990,8990,8990,0
|
|
20250313,114700,291008590,8990,8990,8990,8990,0
|
|
20250313,114600,291008590,8990,8990,8990,8990,0
|
|
20250313,114500,291008590,8990,8990,8990,8990,0
|
|
20250313,114400,291008590,8990,8990,8990,8990,5
|
|
20250313,114300,290963640,8990,8990,8990,8990,0
|
|
20250313,114200,290963640,8990,8990,8990,8990,107
|
|
20250313,114100,290001710,9000,9000,9000,9000,0
|
|
20250313,114000,290001710,9000,9000,9000,9000,0
|
|
20250313,113900,290001710,9000,9000,9000,9000,0
|
|
20250313,113800,290001710,9000,9000,9000,9000,1
|
|
20250313,113700,289992710,9000,9000,9000,9000,0
|
|
20250313,113600,289992710,9000,9000,9000,9000,0
|
|
20250313,113500,289992710,9000,8980,9000,8930,76
|
|
20250313,113400,289311360,9000,9000,9000,9000,0
|
|
20250313,113300,289311360,9000,9000,9000,9000,0
|
|
20250313,113200,289311360,9000,9000,9000,9000,0
|
|
20250313,113100,289311360,9000,9000,9000,9000,1
|
|
20250313,113000,289302360,9000,9000,9000,9000,907
|
|
20250313,112900,281139360,9000,9010,9010,9000,3265
|
|
20250313,112800,251753190,9010,9010,9010,9010,22
|
|
20250313,112700,251554970,9010,9010,9010,9010,84
|
|
20250313,112600,250798130,9030,9030,9030,9030,0
|
|
20250313,112500,250798130,9030,9030,9030,9030,0
|
|
20250313,112400,250798130,9030,9030,9030,9030,0
|
|
20250313,112300,250798130,9030,9030,9030,9030,0
|
|
20250313,112200,250798130,9030,9030,9030,9030,0
|
|
20250313,112100,250798130,9030,9010,9040,9010,151
|
|
20250313,112000,249436830,9000,9000,9000,9000,0
|
|
20250313,111900,249436830,9000,9030,9030,9000,58
|
|
20250313,111800,248914500,9040,9040,9040,9040,2
|
|
20250313,111700,248896420,9050,9050,9050,9050,0
|
|
20250313,111600,248896420,9050,9050,9050,9050,3
|
|
20250313,111500,248869270,9060,9050,9060,9050,509
|
|
20250313,111400,244258680,9060,9030,9060,9030,1316
|
|
20250313,111300,232344350,9020,9020,9020,9020,1200
|
|
20250313,111200,221520350,8980,8980,8980,8980,0
|
|
20250313,111100,221520350,8980,8980,8980,8980,99
|
|
20250313,111000,220631330,9020,9020,9020,9020,10
|
|
20250313,110900,220541130,9030,9030,9030,9030,0
|
|
20250313,110800,220541130,9030,9030,9030,9030,165
|
|
20250313,110700,219051180,9030,8970,9030,8970,68
|
|
20250313,110600,218440140,9030,9030,9030,9030,0
|
|
20250313,110500,218440140,9030,9030,9030,9030,0
|
|
20250313,110400,218440140,9030,9030,9030,9030,0
|
|
20250313,110300,218440140,9030,9030,9030,9030,1
|
|
20250313,110200,218431110,9030,9030,9030,9030,0
|
|
20250313,110100,218431110,9030,9030,9030,9030,0
|
|
20250313,110000,218431110,9030,8970,9030,8970,526
|
|
20250313,105900,213708330,8970,8990,8990,8970,571
|
|
20250313,105800,208584750,9010,9010,9010,9010,0
|
|
20250313,105700,208584750,9010,9010,9010,9010,0
|
|
20250313,105600,208584750,9010,9010,9010,9010,70
|
|
20250313,105500,207954050,9050,9050,9050,9050,0
|
|
20250313,105400,207954050,9050,9050,9050,9050,1
|
|
20250313,105300,207945000,9050,9040,9050,9030,158
|
|
20250313,105200,206516940,9060,9060,9060,9060,140
|
|
20250313,105100,205248540,9060,9060,9060,9060,0
|
|
20250313,105000,205248540,9060,9060,9060,9060,3
|
|
20250313,104900,205221360,9060,9060,9060,9060,0
|
|
20250313,104800,205221360,9060,9040,9060,9040,64
|
|
20250313,104700,204642780,9060,9045,9060,9045,575
|
|
20250313,104600,199438880,9040,9040,9045,9040,71
|
|
20250313,104500,198797035,9045,9045,9045,9045,3
|
|
20250313,104400,198769900,9045,9045,9045,9045,2
|
|
20250313,104300,198751810,9040,9040,9040,9040,3
|
|
20250313,104200,198724690,9040,9040,9040,9040,143
|
|
20250313,104100,197431970,9040,9040,9040,9040,0
|
|
20250313,104000,197431970,9040,9040,9040,9040,100
|
|
20250313,103900,196527970,9040,9040,9040,9040,11
|
|
20250313,103800,196428530,9040,9040,9040,9040,20
|
|
20250313,103700,196247730,9030,9030,9030,9030,0
|
|
20250313,103600,196247730,9030,9030,9030,9030,44
|
|
20250313,103500,195850410,9030,9030,9030,9030,0
|
|
20250313,103400,195850410,9030,9030,9030,9030,0
|
|
20250313,103300,195850410,9030,9030,9030,9030,0
|
|
20250313,103200,195850410,9030,9030,9030,9030,0
|
|
20250313,103100,195850410,9030,9030,9030,9030,0
|
|
20250313,103000,195850410,9030,9030,9030,9030,4
|
|
20250313,102900,195814290,9030,9040,9040,9030,1679
|
|
20250313,102800,180652900,9040,9040,9040,9040,9
|
|
20250313,102700,180571540,9040,9040,9040,9040,2
|
|
20250313,102600,180553460,9030,9050,9050,9030,344
|
|
20250313,102500,177444570,9060,9030,9060,9030,1130
|
|
20250313,102400,167209360,9040,9000,9040,9000,13
|
|
20250313,102300,167092040,9000,9000,9000,9000,1
|
|
20250313,102200,167083040,9000,9000,9000,9000,1
|
|
20250313,102100,167074040,8990,9050,9050,8990,21
|
|
20250313,102000,166884050,9050,9050,9050,9050,8
|
|
20250313,101900,166811650,9060,9060,9060,9060,13
|
|
20250313,101800,166693870,9060,9040,9060,9040,2009
|
|
20250313,101700,148531760,9040,8990,9040,8990,1076
|
|
20250313,101600,138824240,8960,8940,8960,8940,228
|
|
20250313,101500,136783670,8940,8940,8940,8940,1
|
|
20250313,101400,136774730,8920,8920,8920,8920,21
|
|
20250313,101300,136587410,8950,8950,8950,8950,4
|
|
20250313,101200,136551610,8910,8910,8910,8910,0
|
|
20250313,101100,136551610,8910,8930,8930,8910,420
|
|
20250313,101000,132808220,8940,8940,8940,8940,11
|
|
20250313,100900,132709880,8950,8980,8980,8950,3
|
|
20250313,100800,132682970,8980,8980,8980,8980,0
|
|
20250313,100700,132682970,8980,8940,8980,8940,677
|
|
20250313,100600,126604930,8910,8910,8910,8910,0
|
|
20250313,100500,126604930,8910,8910,8910,8910,1
|
|
20250313,100400,126596020,8940,8940,8940,8940,0
|
|
20250313,100300,126596020,8940,8940,8940,8940,1
|
|
20250313,100200,126587080,8900,8900,8900,8900,2
|
|
20250313,100100,126569280,8900,8900,8900,8900,0
|
|
20250313,100000,126569280,8900,8900,8900,8900,5
|
|
20250313,095900,126524780,8940,8940,8940,8940,5
|
|
20250313,095800,126480080,8910,8910,8910,8910,279
|
|
20250313,095700,123994190,8930,8930,8930,8930,0
|
|
20250313,095600,123994190,8930,8930,8930,8930,0
|
|
20250313,095500,123994190,8930,8930,8930,8930,0
|
|
20250313,095400,123994190,8930,8930,8930,8930,0
|
|
20250313,095300,123994190,8930,8930,8930,8930,0
|
|
20250313,095200,123994190,8930,8930,8930,8930,0
|
|
20250313,095100,123994190,8930,8940,8940,8930,39
|
|
20250313,095000,123645630,8940,8940,8940,8940,0
|
|
20250313,094900,123645630,8940,8940,8940,8940,1
|
|
20250313,094800,123636690,8930,8930,8930,8930,1
|
|
20250313,094700,123627760,8920,8920,8920,8920,0
|
|
20250313,094600,123627760,8920,8920,8920,8920,1
|
|
20250313,094500,123618840,8920,8920,8920,8920,2
|
|
20250313,094400,123601000,8960,8960,8960,8960,1
|
|
20250313,094300,123592040,8930,8930,8930,8930,33
|
|
20250313,094200,123297350,8940,8970,8970,8940,111
|
|
20250313,094100,122302730,8970,8980,8980,8970,50
|
|
20250313,094000,121853830,8960,8960,8960,8960,98
|
|
20250313,093900,120975750,8930,8950,8950,8930,86
|
|
20250313,093800,120207530,8990,8960,8990,8960,15
|
|
20250313,093700,120073010,8970,8970,8970,8970,1
|
|
20250313,093600,120064040,9010,9010,9010,9010,1
|
|
20250313,093500,120055030,9030,8980,9030,8970,161
|
|
20250313,093400,118609700,8990,8950,9050,8950,380
|
|
20250313,093300,115187200,9050,9050,9060,8930,220
|
|
20250313,093200,113205080,9050,9040,9050,9040,266
|
|
20250313,093100,110798090,9070,9070,9070,9070,0
|
|
20250313,093000,110798090,9070,9060,9080,9060,388
|
|
20250313,092900,107279360,8940,8970,9060,8940,3315
|
|
20250313,092800,77473100,8970,8940,8970,8940,1533
|
|
20250313,092700,63749150,8940,8940,8940,8940,0
|
|
20250313,092600,63749150,8940,8890,8940,8890,1873
|
|
20250313,092500,47043720,8890,8890,8890,8890,0
|
|
20250313,092400,47043720,8890,8880,8890,8880,296
|
|
20250313,092300,44414970,8830,8830,8830,8830,0
|
|
20250313,092200,44414970,8830,8860,8860,8830,269
|
|
20250313,092100,42033520,8880,8880,8880,8880,300
|
|
20250313,092000,39369520,8900,8900,8900,8900,0
|
|
20250313,091900,39369520,8900,8900,8900,8900,404
|
|
20250313,091800,35773920,8900,8880,8900,8880,342
|
|
20250313,091700,32734760,8860,8850,8860,8850,309
|
|
20250313,091600,29997160,8830,8810,8830,8810,866
|
|
20250313,091500,22355670,8810,8810,8810,8810,200
|
|
20250313,091400,20593670,8810,8810,8810,8810,147
|
|
20250313,091300,19298600,8810,8810,8810,8810,11
|
|
20250313,091200,19201690,8720,8720,8720,8720,0
|
|
20250313,091100,19201690,8720,8720,8720,8720,472
|
|
20250313,091000,15085850,8700,8700,8700,8700,39
|
|
20250313,090900,14746550,8700,8740,8740,8700,976
|
|
20250313,090800,6236330,8860,8860,8860,8860,0
|
|
20250313,090700,6236330,8860,8860,8860,8860,0
|
|
20250313,090600,6236330,8860,8860,8860,8860,0
|
|
20250313,090500,6236330,8860,8860,8860,8860,0
|
|
20250313,090400,6236330,8860,8850,8860,8850,300
|
|
20250313,090300,3578580,8850,8850,8850,8850,2
|
|
20250313,090200,3560880,8880,8880,8880,8880,0
|
|
20250313,090100,3560880,8880,8880,8880,8880,0
|
|
20250313,090000,3560880,8880,8880,8880,8880,401
|