703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,204000,25134070,5960,5960,5960,5960,111
|
|
20250320,203900,25134070,5960,5960,5960,5960,0
|
|
20250320,203800,25134070,5960,5960,5960,5960,0
|
|
20250320,203700,25134070,5960,5960,5960,5960,0
|
|
20250320,203600,25134070,5960,5960,5960,5960,0
|
|
20250320,203500,25134070,5960,5960,5960,5960,0
|
|
20250320,203400,25134070,5960,5960,5960,5960,0
|
|
20250320,203300,25134070,5960,5960,5960,5960,0
|
|
20250320,203200,25134070,5960,5960,5960,5960,0
|
|
20250320,203100,25134070,5960,5960,5960,5960,0
|
|
20250320,203000,25134070,5960,5960,5960,5960,0
|
|
20250320,202900,25134070,5960,5960,5960,5960,0
|
|
20250320,202800,25134070,5960,5960,5960,5960,0
|
|
20250320,202700,25134070,5960,5960,5960,5960,0
|
|
20250320,202600,25134070,5960,5960,5960,5960,0
|
|
20250320,202500,25134070,5960,5960,5960,5960,0
|
|
20250320,202400,25134070,5960,5960,5960,5960,0
|
|
20250320,202300,25134070,5960,5960,5960,5960,0
|
|
20250320,202200,25134070,5960,5960,5960,5960,0
|
|
20250320,202100,25134070,5960,5960,5960,5960,0
|
|
20250320,202000,25134070,5960,5960,5960,5960,0
|
|
20250320,201900,25134070,5960,5960,5960,5960,0
|
|
20250320,201800,25134070,5960,5960,5960,5960,0
|
|
20250320,201700,25134070,5960,5960,5960,5960,0
|
|
20250320,201600,25134070,5960,5960,5960,5960,0
|
|
20250320,201500,25134070,5960,5960,5960,5960,0
|
|
20250320,201400,25134070,5960,5960,5960,5960,0
|
|
20250320,201300,25134070,5960,5960,5960,5960,0
|
|
20250320,201200,25134070,5960,5960,5960,5960,0
|
|
20250320,201100,25134070,5960,5960,5960,5960,0
|
|
20250320,201000,25134070,5960,5960,5960,5960,111
|
|
20250320,200900,25134070,5960,5960,5960,5960,0
|
|
20250320,200800,25134070,5960,5960,5960,5960,0
|
|
20250320,200700,25134070,5960,5960,5960,5960,0
|
|
20250320,200600,25134070,5960,5960,5960,5960,0
|
|
20250320,200500,25134070,5960,5960,5960,5960,0
|
|
20250320,200400,25134070,5960,5960,5960,5960,0
|
|
20250320,200300,25134070,5960,5960,5960,5960,0
|
|
20250320,200200,25134070,5960,5960,5960,5960,0
|
|
20250320,200100,25134070,5960,5960,5960,5960,0
|
|
20250320,200000,25134070,5960,5960,5960,5960,0
|
|
20250320,195900,25134070,5960,5960,5960,5960,0
|
|
20250320,195800,25134070,5960,5960,5960,5960,0
|
|
20250320,195700,25134070,5960,5960,5960,5960,0
|
|
20250320,195600,25134070,5960,5960,5960,5960,0
|
|
20250320,195500,25134070,5960,5960,5960,5960,0
|
|
20250320,195400,25134070,5960,5960,5960,5960,0
|
|
20250320,195300,25134070,5960,5960,5960,5960,0
|
|
20250320,195200,25134070,5960,5960,5960,5960,0
|
|
20250320,195100,25134070,5960,5960,5960,5960,0
|
|
20250320,195000,25134070,5960,5960,5960,5960,0
|
|
20250320,194900,25134070,5960,5960,5960,5960,0
|
|
20250320,194800,25134070,5960,5960,5960,5960,0
|
|
20250320,194700,25134070,5960,5960,5960,5960,0
|
|
20250320,194600,25134070,5960,5960,5960,5960,0
|
|
20250320,194500,25134070,5960,5960,5960,5960,0
|
|
20250320,194400,25134070,5960,5960,5960,5960,0
|
|
20250320,194300,25134070,5960,5960,5960,5960,0
|
|
20250320,194200,25134070,5960,5960,5960,5960,0
|
|
20250320,194100,25134070,5960,5960,5960,5960,0
|
|
20250320,194000,25134070,5960,5960,5960,5960,111
|
|
20250320,193900,25134070,5960,5960,5960,5960,0
|
|
20250320,193800,25134070,5960,5960,5960,5960,0
|
|
20250320,193700,25134070,5960,5960,5960,5960,0
|
|
20250320,193600,25134070,5960,5960,5960,5960,0
|
|
20250320,193500,25134070,5960,5960,5960,5960,0
|
|
20250320,193400,25134070,5960,5960,5960,5960,0
|
|
20250320,193300,25134070,5960,5960,5960,5960,0
|
|
20250320,193200,25134070,5960,5960,5960,5960,0
|
|
20250320,193100,25134070,5960,5960,5960,5960,0
|
|
20250320,193000,25134070,5960,5960,5960,5960,0
|
|
20250320,192900,25134070,5960,5960,5960,5960,0
|
|
20250320,192800,25134070,5960,5960,5960,5960,0
|
|
20250320,192700,25134070,5960,5960,5960,5960,0
|
|
20250320,192600,25134070,5960,5960,5960,5960,0
|
|
20250320,192500,25134070,5960,5960,5960,5960,0
|
|
20250320,192400,25134070,5960,5960,5960,5960,0
|
|
20250320,192300,25134070,5960,5960,5960,5960,0
|
|
20250320,192200,25134070,5960,5960,5960,5960,0
|
|
20250320,192100,25134070,5960,5960,5960,5960,0
|
|
20250320,192000,25134070,5960,5960,5960,5960,0
|
|
20250320,191900,25134070,5960,5960,5960,5960,0
|
|
20250320,191800,25134070,5960,5960,5960,5960,0
|
|
20250320,191700,25134070,5960,5960,5960,5960,0
|
|
20250320,191600,25134070,5960,5960,5960,5960,0
|
|
20250320,191500,25134070,5960,5960,5960,5960,0
|
|
20250320,191400,25134070,5960,5960,5960,5960,0
|
|
20250320,191300,25134070,5960,5960,5960,5960,0
|
|
20250320,191200,25134070,5960,5960,5960,5960,0
|
|
20250320,191100,25134070,5960,5960,5960,5960,0
|
|
20250320,191000,25134070,5960,5960,5960,5960,111
|
|
20250320,190900,25134070,5960,5960,5960,5960,0
|
|
20250320,190800,25134070,5960,5960,5960,5960,0
|
|
20250320,190700,25134070,5960,5960,5960,5960,0
|
|
20250320,190600,25134070,5960,5960,5960,5960,0
|
|
20250320,190500,25134070,5960,5960,5960,5960,0
|
|
20250320,190400,25134070,5960,5960,5960,5960,0
|
|
20250320,190300,25134070,5960,5960,5960,5960,0
|
|
20250320,190200,25134070,5960,5960,5960,5960,0
|
|
20250320,190100,25134070,5960,5960,5960,5960,0
|
|
20250320,190000,25134070,5960,5960,5960,5960,0
|
|
20250320,185900,25134070,5960,5960,5960,5960,0
|
|
20250320,185800,25134070,5960,5960,5960,5960,0
|
|
20250320,185700,25134070,5960,5960,5960,5960,0
|
|
20250320,185600,25134070,5960,5960,5960,5960,0
|
|
20250320,185500,25134070,5960,5960,5960,5960,0
|
|
20250320,185400,25134070,5960,5960,5960,5960,0
|
|
20250320,185300,25134070,5960,5960,5960,5960,0
|
|
20250320,185200,25134070,5960,5960,5960,5960,0
|
|
20250320,185100,25134070,5960,5960,5960,5960,0
|
|
20250320,185000,25134070,5960,5960,5960,5960,0
|
|
20250320,184900,25134070,5960,5960,5960,5960,0
|
|
20250320,184800,25134070,5960,5960,5960,5960,0
|
|
20250320,184700,25134070,5960,5960,5960,5960,0
|
|
20250320,184600,25134070,5960,5960,5960,5960,0
|
|
20250320,184500,25134070,5960,5960,5960,5960,0
|
|
20250320,184400,25134070,5960,5960,5960,5960,0
|
|
20250320,184300,25134070,5960,5960,5960,5960,0
|
|
20250320,184200,25134070,5960,5960,5960,5960,0
|
|
20250320,184100,25134070,5960,5960,5960,5960,0
|
|
20250320,184000,25134070,5960,5960,5960,5960,111
|
|
20250320,183900,25134070,5960,5960,5960,5960,0
|
|
20250320,183800,25134070,5960,5960,5960,5960,0
|
|
20250320,183700,25134070,5960,5960,5960,5960,0
|
|
20250320,183600,25134070,5960,5960,5960,5960,0
|
|
20250320,183500,25134070,5960,5960,5960,5960,0
|
|
20250320,183400,25134070,5960,5960,5960,5960,0
|
|
20250320,183300,25134070,5960,5960,5960,5960,0
|
|
20250320,183200,25134070,5960,5960,5960,5960,0
|
|
20250320,183100,25134070,5960,5960,5960,5960,0
|
|
20250320,183000,25134070,5960,5960,5960,5960,0
|
|
20250320,182900,25134070,5960,5960,5960,5960,0
|
|
20250320,182800,25134070,5960,5960,5960,5960,0
|
|
20250320,182700,25134070,5960,5960,5960,5960,0
|
|
20250320,182600,25134070,5960,5960,5960,5960,0
|
|
20250320,182500,25134070,5960,5960,5960,5960,0
|
|
20250320,182400,25134070,5960,5960,5960,5960,0
|
|
20250320,182300,25134070,5960,5960,5960,5960,0
|
|
20250320,182200,25134070,5960,5960,5960,5960,0
|
|
20250320,182100,25134070,5960,5960,5960,5960,0
|
|
20250320,182000,25134070,5960,5960,5960,5960,0
|
|
20250320,181900,25134070,5960,5960,5960,5960,0
|
|
20250320,181800,25134070,5960,5960,5960,5960,0
|
|
20250320,181700,25134070,5960,5960,5960,5960,0
|
|
20250320,181600,25134070,5960,5960,5960,5960,0
|
|
20250320,181500,25134070,5960,5960,5960,5960,0
|
|
20250320,181400,25134070,5960,5960,5960,5960,0
|
|
20250320,181300,25134070,5960,5960,5960,5960,0
|
|
20250320,181200,25134070,5960,5960,5960,5960,0
|
|
20250320,181100,25134070,5960,5960,5960,5960,0
|
|
20250320,181000,25134070,5960,5960,5960,5960,111
|
|
20250320,180900,25134070,5960,5960,5960,5960,0
|
|
20250320,180800,25134070,5960,5960,5960,5960,0
|
|
20250320,180700,25134070,5960,5960,5960,5960,0
|
|
20250320,180600,25134070,5960,5960,5960,5960,0
|
|
20250320,180500,25134070,5960,5960,5960,5960,0
|
|
20250320,180400,25134070,5960,5960,5960,5960,0
|
|
20250320,180300,25134070,5960,5960,5960,5960,0
|
|
20250320,180200,25134070,5960,5960,5960,5960,0
|
|
20250320,180100,25134070,5960,5960,5960,5960,0
|
|
20250320,180000,25134070,5960,5960,5960,5960,0
|
|
20250320,175900,25134070,5960,5960,5960,5960,0
|
|
20250320,175800,25134070,5960,5960,5960,5960,0
|
|
20250320,175700,25134070,5960,5960,5960,5960,0
|
|
20250320,175600,25134070,5960,5960,5960,5960,0
|
|
20250320,175500,25134070,5960,5960,5960,5960,0
|
|
20250320,175400,25134070,5960,5960,5960,5960,0
|
|
20250320,175300,25134070,5960,5960,5960,5960,0
|
|
20250320,175200,25134070,5960,5960,5960,5960,0
|
|
20250320,175100,25134070,5960,5960,5960,5960,0
|
|
20250320,175000,25134070,5960,5960,5960,5960,0
|
|
20250320,174900,25134070,5960,5960,5960,5960,0
|
|
20250320,174800,25134070,5960,5960,5960,5960,0
|
|
20250320,174700,25134070,5960,5960,5960,5960,0
|
|
20250320,174600,25134070,5960,5960,5960,5960,0
|
|
20250320,174500,25134070,5960,5960,5960,5960,0
|
|
20250320,174400,25134070,5960,5960,5960,5960,0
|
|
20250320,174300,25134070,5960,5960,5960,5960,0
|
|
20250320,174200,25134070,5960,5960,5960,5960,0
|
|
20250320,174100,25134070,5960,5960,5960,5960,0
|
|
20250320,174000,25134070,5960,5960,5960,5960,111
|
|
20250320,173900,25134070,5960,5960,5960,5960,0
|
|
20250320,173800,25134070,5960,5960,5960,5960,0
|
|
20250320,173700,25134070,5960,5960,5960,5960,0
|
|
20250320,173600,25134070,5960,5960,5960,5960,0
|
|
20250320,173500,25134070,5960,5960,5960,5960,0
|
|
20250320,173400,25134070,5960,5960,5960,5960,0
|
|
20250320,173300,25134070,5960,5960,5960,5960,0
|
|
20250320,173200,25134070,5960,5960,5960,5960,0
|
|
20250320,173100,25134070,5960,5960,5960,5960,0
|
|
20250320,173000,25134070,5960,5960,5960,5960,0
|
|
20250320,172900,25134070,5960,5960,5960,5960,0
|
|
20250320,172800,25134070,5960,5960,5960,5960,0
|
|
20250320,172700,25134070,5960,5960,5960,5960,0
|
|
20250320,172600,25134070,5960,5960,5960,5960,0
|
|
20250320,172500,25134070,5960,5960,5960,5960,0
|
|
20250320,172400,25134070,5960,5960,5960,5960,0
|
|
20250320,172300,25134070,5960,5960,5960,5960,0
|
|
20250320,172200,25134070,5960,5960,5960,5960,0
|
|
20250320,172100,25134070,5960,5960,5960,5960,0
|
|
20250320,172000,25134070,5960,5960,5960,5960,0
|
|
20250320,171900,25134070,5960,5960,5960,5960,0
|
|
20250320,171800,25134070,5960,5960,5960,5960,0
|
|
20250320,171700,25134070,5960,5960,5960,5960,0
|
|
20250320,171600,25134070,5960,5960,5960,5960,0
|
|
20250320,171500,25134070,5960,5960,5960,5960,0
|
|
20250320,171400,25134070,5960,5960,5960,5960,0
|
|
20250320,171300,25134070,5960,5960,5960,5960,0
|
|
20250320,171200,25134070,5960,5960,5960,5960,0
|
|
20250320,171100,25134070,5960,5960,5960,5960,0
|
|
20250320,171000,25134070,5960,5960,5960,5960,111
|
|
20250320,170900,25134070,5960,5960,5960,5960,0
|
|
20250320,170800,25134070,5960,5960,5960,5960,0
|
|
20250320,170700,25134070,5960,5960,5960,5960,0
|
|
20250320,170600,25134070,5960,5960,5960,5960,0
|
|
20250320,170500,25134070,5960,5960,5960,5960,0
|
|
20250320,170400,25134070,5960,5960,5960,5960,0
|
|
20250320,170300,25134070,5960,5960,5960,5960,0
|
|
20250320,170200,25134070,5960,5960,5960,5960,0
|
|
20250320,170100,25134070,5960,5960,5960,5960,0
|
|
20250320,170000,25134070,5960,5960,5960,5960,0
|
|
20250320,165900,25134070,5960,5960,5960,5960,0
|
|
20250320,165800,25134070,5960,5960,5960,5960,0
|
|
20250320,165700,25134070,5960,5960,5960,5960,0
|
|
20250320,165600,25134070,5960,5960,5960,5960,0
|
|
20250320,165500,25134070,5960,5960,5960,5960,0
|
|
20250320,165400,25134070,5960,5960,5960,5960,0
|
|
20250320,165300,25134070,5960,5960,5960,5960,0
|
|
20250320,165200,25134070,5960,5960,5960,5960,0
|
|
20250320,165100,25134070,5960,5960,5960,5960,0
|
|
20250320,165000,25134070,5960,5960,5960,5960,0
|
|
20250320,164900,25134070,5960,5960,5960,5960,0
|
|
20250320,164800,25134070,5960,5960,5960,5960,0
|
|
20250320,164700,25134070,5960,5960,5960,5960,0
|
|
20250320,164600,25134070,5960,5960,5960,5960,0
|
|
20250320,164500,25134070,5960,5960,5960,5960,0
|
|
20250320,164400,25134070,5960,5960,5960,5960,0
|
|
20250320,164300,25134070,5960,5960,5960,5960,0
|
|
20250320,164200,25134070,5960,5960,5960,5960,0
|
|
20250320,164100,25134070,5960,5960,5960,5960,0
|
|
20250320,164000,25134070,5960,5960,5960,5960,111
|
|
20250320,163900,25134070,5960,5960,5960,5960,0
|
|
20250320,163800,25134070,5960,5960,5960,5960,0
|
|
20250320,163700,25134070,5960,5960,5960,5960,0
|
|
20250320,163600,25134070,5960,5960,5960,5960,0
|
|
20250320,163500,25134070,5960,5960,5960,5960,0
|
|
20250320,163400,25134070,5960,5960,5960,5960,0
|
|
20250320,163300,25134070,5960,5960,5960,5960,0
|
|
20250320,163200,25134070,5960,5960,5960,5960,0
|
|
20250320,163100,25134070,5960,5960,5960,5960,0
|
|
20250320,163000,25134070,5960,5960,5960,5960,0
|
|
20250320,162900,25134070,5960,5960,5960,5960,0
|
|
20250320,162800,25134070,5960,5960,5960,5960,0
|
|
20250320,162700,25134070,5960,5960,5960,5960,0
|
|
20250320,162600,25134070,5960,5960,5960,5960,0
|
|
20250320,162500,25134070,5960,5960,5960,5960,0
|
|
20250320,162400,25134070,5960,5960,5960,5960,0
|
|
20250320,162300,25134070,5960,5960,5960,5960,0
|
|
20250320,162200,25134070,5960,5960,5960,5960,0
|
|
20250320,162100,25134070,5960,5960,5960,5960,0
|
|
20250320,162000,25134070,5960,5960,5960,5960,0
|
|
20250320,161900,25134070,5960,5960,5960,5960,0
|
|
20250320,161800,25134070,5960,5960,5960,5960,0
|
|
20250320,161700,25134070,5960,5960,5960,5960,0
|
|
20250320,161600,25134070,5960,5960,5960,5960,0
|
|
20250320,161500,25134070,5960,5960,5960,5960,0
|
|
20250320,161400,25134070,5960,5960,5960,5960,0
|
|
20250320,161300,25134070,5960,5960,5960,5960,0
|
|
20250320,161200,25134070,5960,5960,5960,5960,0
|
|
20250320,161100,25134070,5960,5960,5960,5960,0
|
|
20250320,161000,25134070,5960,5960,5960,5960,111
|
|
20250320,160900,25134070,5960,5960,5960,5960,0
|
|
20250320,160800,25134070,5960,5960,5960,5960,0
|
|
20250320,160700,25134070,5960,5960,5960,5960,0
|
|
20250320,160600,25134070,5960,5960,5960,5960,0
|
|
20250320,160500,25134070,5960,5960,5960,5960,0
|
|
20250320,160400,25134070,5960,5960,5960,5960,0
|
|
20250320,160300,25134070,5960,5960,5960,5960,0
|
|
20250320,160200,25134070,5960,5960,5960,5960,0
|
|
20250320,160100,25134070,5960,5960,5960,5960,0
|
|
20250320,160000,25134070,5960,5960,5960,5960,0
|
|
20250320,155900,25134070,5960,5960,5960,5960,0
|
|
20250320,155800,25134070,5960,5960,5960,5960,0
|
|
20250320,155700,25134070,5960,5960,5960,5960,0
|
|
20250320,155600,25134070,5960,5960,5960,5960,0
|
|
20250320,155500,25134070,5960,5960,5960,5960,0
|
|
20250320,155400,25134070,5960,5960,5960,5960,0
|
|
20250320,155300,25134070,5960,5960,5960,5960,0
|
|
20250320,155200,25134070,5960,5960,5960,5960,0
|
|
20250320,155100,25134070,5960,5960,5960,5960,0
|
|
20250320,155000,25134070,5960,5960,5960,5960,0
|
|
20250320,154900,25134070,5960,5960,5960,5960,0
|
|
20250320,154800,25134070,5960,5960,5960,5960,0
|
|
20250320,154700,25134070,5960,5960,5960,5960,0
|
|
20250320,154600,25134070,5960,5960,5960,5960,0
|
|
20250320,154500,25134070,5960,5960,5960,5960,0
|
|
20250320,154400,25134070,5960,5960,5960,5960,0
|
|
20250320,154300,25134070,5960,5960,5960,5960,0
|
|
20250320,154200,25134070,5960,5960,5960,5960,0
|
|
20250320,154100,25134070,5960,5960,5960,5960,0
|
|
20250320,154000,25134070,5960,5960,5960,5960,111
|
|
20250320,153900,25134070,5960,5960,5960,5960,0
|
|
20250320,153800,25134070,5960,5960,5960,5960,0
|
|
20250320,153700,25134070,5960,5960,5960,5960,0
|
|
20250320,153600,25134070,5960,5960,5960,5960,0
|
|
20250320,153500,25134070,5960,5960,5960,5960,0
|
|
20250320,153400,25134070,5960,5960,5960,5960,0
|
|
20250320,153300,25134070,5960,5960,5960,5960,0
|
|
20250320,153200,25134070,5960,5960,5960,5960,0
|
|
20250320,153100,25134070,5960,5960,5960,5960,0
|
|
20250320,153000,25134070,5960,5960,5960,5960,111
|
|
20250320,152900,24472510,5960,5960,5960,5960,0
|
|
20250320,152800,24472510,5960,5960,5960,5960,0
|
|
20250320,152700,24472510,5960,5960,5960,5960,0
|
|
20250320,152600,24472510,5960,5960,5960,5960,0
|
|
20250320,152500,24472510,5960,5960,5960,5960,0
|
|
20250320,152400,24472510,5960,5960,5960,5960,0
|
|
20250320,152300,24472510,5960,5960,5960,5960,0
|
|
20250320,152200,24472510,5960,5960,5960,5960,0
|
|
20250320,152100,24472510,5960,5960,5960,5960,0
|
|
20250320,152000,24472510,5960,5960,5960,5960,0
|
|
20250320,151900,24472510,5960,5950,5960,5950,2
|
|
20250320,151800,24460600,5920,5920,5920,5920,0
|
|
20250320,151700,24460600,5920,5920,5920,5920,0
|
|
20250320,151600,24460600,5920,5920,5920,5920,0
|
|
20250320,151500,24460600,5920,5920,5920,5920,0
|
|
20250320,151400,24460600,5920,5920,5920,5920,0
|
|
20250320,151300,24460600,5920,5920,5920,5920,0
|
|
20250320,151200,24460600,5920,5920,5920,5920,0
|
|
20250320,151100,24460600,5920,5920,5920,5920,0
|
|
20250320,151000,24460600,5920,5920,5920,5920,0
|
|
20250320,150900,24460600,5920,5920,5920,5920,0
|
|
20250320,150800,24460600,5920,5920,5920,5920,0
|
|
20250320,150700,24460600,5920,5920,5920,5920,0
|
|
20250320,150600,24460600,5920,5920,5920,5920,0
|
|
20250320,150500,24460600,5920,5920,5920,5920,0
|
|
20250320,150400,24460600,5920,5920,5920,5920,7
|
|
20250320,150300,24419160,5920,5920,5920,5920,0
|
|
20250320,150200,24419160,5920,5920,5920,5920,217
|
|
20250320,150100,23134520,5920,5920,5920,5920,0
|
|
20250320,150000,23134520,5920,5920,5920,5920,0
|
|
20250320,145900,23134520,5920,5920,5920,5920,0
|
|
20250320,145800,23134520,5920,5920,5920,5920,0
|
|
20250320,145700,23134520,5920,5920,5920,5920,0
|
|
20250320,145600,23134520,5920,5920,5920,5920,0
|
|
20250320,145500,23134520,5920,5920,5920,5920,0
|
|
20250320,145400,23134520,5920,5920,5920,5920,0
|
|
20250320,145300,23134520,5920,5920,5920,5920,100
|
|
20250320,145200,22542520,5920,5930,5930,5920,33
|
|
20250320,145100,22347140,5930,5930,5930,5930,0
|
|
20250320,145000,22347140,5930,5930,5930,5930,0
|
|
20250320,144900,22347140,5930,5930,5930,5930,0
|
|
20250320,144800,22347140,5930,5930,5930,5930,0
|
|
20250320,144700,22347140,5930,5930,5930,5930,0
|
|
20250320,144600,22347140,5930,5930,5930,5930,0
|
|
20250320,144500,22347140,5930,5930,5930,5930,0
|
|
20250320,144400,22347140,5930,5930,5930,5930,0
|
|
20250320,144300,22347140,5930,5930,5930,5930,0
|
|
20250320,144200,22347140,5930,5930,5930,5930,74
|
|
20250320,144100,21908320,5910,5910,5910,5910,0
|
|
20250320,144000,21908320,5910,5910,5910,5910,0
|
|
20250320,143900,21908320,5910,5910,5910,5910,0
|
|
20250320,143800,21908320,5910,5900,5910,5900,270
|
|
20250320,143700,20313130,5900,5900,5900,5900,0
|
|
20250320,143600,20313130,5900,5900,5900,5900,0
|
|
20250320,143500,20313130,5900,5900,5900,5900,0
|
|
20250320,143400,20313130,5900,5900,5900,5900,0
|
|
20250320,143300,20313130,5900,5900,5900,5900,17
|
|
20250320,143200,20212830,5900,5900,5900,5900,0
|
|
20250320,143100,20212830,5900,5900,5900,5900,0
|
|
20250320,143000,20212830,5900,5900,5900,5900,0
|
|
20250320,142900,20212830,5900,5900,5900,5900,0
|
|
20250320,142800,20212830,5900,5900,5900,5900,0
|
|
20250320,142700,20212830,5900,5900,5900,5900,0
|
|
20250320,142600,20212830,5900,5900,5900,5900,0
|
|
20250320,142500,20212830,5900,5900,5900,5900,0
|
|
20250320,142400,20212830,5900,5900,5900,5900,0
|
|
20250320,142300,20212830,5900,5900,5900,5900,0
|
|
20250320,142200,20212830,5900,5900,5900,5900,6
|
|
20250320,142100,20177430,5900,5900,5900,5900,0
|
|
20250320,142000,20177430,5900,5900,5900,5900,0
|
|
20250320,141900,20177430,5900,5900,5900,5900,0
|
|
20250320,141800,20177430,5900,5900,5900,5900,0
|
|
20250320,141700,20177430,5900,5900,5900,5900,0
|
|
20250320,141600,20177430,5900,5900,5900,5900,0
|
|
20250320,141500,20177430,5900,5900,5900,5900,0
|
|
20250320,141400,20177430,5900,5900,5900,5900,0
|
|
20250320,141300,20177430,5900,5900,5900,5900,0
|
|
20250320,141200,20177430,5900,5900,5900,5900,0
|
|
20250320,141100,20177430,5900,5900,5900,5900,0
|
|
20250320,141000,20177430,5900,5900,5900,5900,0
|
|
20250320,140900,20177430,5900,5900,5900,5900,0
|
|
20250320,140800,20177430,5900,5900,5900,5900,0
|
|
20250320,140700,20177430,5900,5900,5900,5900,0
|
|
20250320,140600,20177430,5900,5900,5900,5900,0
|
|
20250320,140500,20177430,5900,5900,5900,5900,0
|
|
20250320,140400,20177430,5900,5900,5900,5900,0
|
|
20250320,140300,20177430,5900,5900,5900,5900,0
|
|
20250320,140200,20177430,5900,5900,5900,5900,0
|
|
20250320,140100,20177430,5900,5900,5900,5900,1
|
|
20250320,140000,20171530,5900,5900,5900,5900,0
|
|
20250320,135900,20171530,5900,5900,5900,5900,0
|
|
20250320,135800,20171530,5900,5900,5900,5900,0
|
|
20250320,135700,20171530,5900,5900,5900,5900,0
|
|
20250320,135600,20171530,5900,5900,5900,5900,0
|
|
20250320,135500,20171530,5900,5900,5900,5900,0
|
|
20250320,135400,20171530,5900,5900,5900,5900,0
|
|
20250320,135300,20171530,5900,5900,5900,5900,0
|
|
20250320,135200,20171530,5900,5900,5900,5900,0
|
|
20250320,135100,20171530,5900,5900,5900,5900,0
|
|
20250320,135000,20171530,5900,5900,5900,5900,0
|
|
20250320,134900,20171530,5900,5900,5900,5900,0
|
|
20250320,134800,20171530,5900,5900,5900,5900,1025
|
|
20250320,134700,14124030,5910,5910,5910,5910,281
|
|
20250320,134600,12463320,5920,5920,5920,5920,0
|
|
20250320,134500,12463320,5920,5920,5920,5920,0
|
|
20250320,134400,12463320,5920,5920,5920,5920,0
|
|
20250320,134300,12463320,5920,5920,5920,5920,5
|
|
20250320,134200,12433720,5930,5930,5930,5930,0
|
|
20250320,134100,12433720,5930,5930,5930,5930,0
|
|
20250320,134000,12433720,5930,5930,5930,5930,0
|
|
20250320,133900,12433720,5930,5930,5930,5930,0
|
|
20250320,133800,12433720,5930,5930,5930,5930,0
|
|
20250320,133700,12433720,5930,5930,5930,5930,0
|
|
20250320,133600,12433720,5930,5930,5930,5930,0
|
|
20250320,133500,12433720,5930,5930,5930,5930,0
|
|
20250320,133400,12433720,5930,5930,5930,5930,0
|
|
20250320,133300,12433720,5930,5930,5930,5930,0
|
|
20250320,133200,12433720,5930,5930,5930,5930,0
|
|
20250320,133100,12433720,5930,5930,5930,5930,0
|
|
20250320,133000,12433720,5930,5930,5930,5930,0
|
|
20250320,132900,12433720,5930,5930,5930,5930,0
|
|
20250320,132800,12433720,5930,5930,5930,5930,0
|
|
20250320,132700,12433720,5930,5930,5930,5930,0
|
|
20250320,132600,12433720,5930,5930,5930,5930,0
|
|
20250320,132500,12433720,5930,5930,5930,5930,0
|
|
20250320,132400,12433720,5930,5930,5930,5930,0
|
|
20250320,132300,12433720,5930,5930,5930,5930,0
|
|
20250320,132200,12433720,5930,5930,5930,5930,0
|
|
20250320,132100,12433720,5930,5930,5930,5930,0
|
|
20250320,132000,12433720,5930,5930,5930,5930,0
|
|
20250320,131900,12433720,5930,5930,5930,5930,0
|
|
20250320,131800,12433720,5930,5930,5930,5930,0
|
|
20250320,131700,12433720,5930,5930,5930,5930,0
|
|
20250320,131600,12433720,5930,5930,5930,5930,0
|
|
20250320,131500,12433720,5930,5930,5930,5930,0
|
|
20250320,131400,12433720,5930,5930,5930,5930,0
|
|
20250320,131300,12433720,5930,5930,5930,5930,0
|
|
20250320,131200,12433720,5930,5930,5930,5930,0
|
|
20250320,131100,12433720,5930,5930,5930,5930,0
|
|
20250320,131000,12433720,5930,5930,5930,5930,0
|
|
20250320,130900,12433720,5930,5930,5930,5930,0
|
|
20250320,130800,12433720,5930,5930,5930,5930,0
|
|
20250320,130700,12433720,5930,5930,5930,5930,0
|
|
20250320,130600,12433720,5930,5930,5930,5930,0
|
|
20250320,130500,12433720,5930,5930,5930,5930,0
|
|
20250320,130400,12433720,5930,5930,5930,5930,0
|
|
20250320,130300,12433720,5930,5930,5930,5930,0
|
|
20250320,130200,12433720,5930,5930,5930,5930,0
|
|
20250320,130100,12433720,5930,5930,5930,5930,0
|
|
20250320,130000,12433720,5930,5930,5930,5930,0
|
|
20250320,125900,12433720,5930,5930,5930,5930,0
|
|
20250320,125800,12433720,5930,5930,5930,5930,20
|
|
20250320,125700,12315120,5930,5930,5930,5930,0
|
|
20250320,125600,12315120,5930,5930,5930,5930,0
|
|
20250320,125500,12315120,5930,5930,5930,5930,1
|
|
20250320,125400,12309190,5920,5920,5920,5920,0
|
|
20250320,125300,12309190,5920,5920,5920,5920,0
|
|
20250320,125200,12309190,5920,5920,5920,5920,0
|
|
20250320,125100,12309190,5920,5920,5920,5920,0
|
|
20250320,125000,12309190,5920,5920,5920,5920,0
|
|
20250320,124900,12309190,5920,5920,5920,5920,0
|
|
20250320,124800,12309190,5920,5920,5920,5920,2
|
|
20250320,124700,12297350,5920,5920,5920,5920,0
|
|
20250320,124600,12297350,5920,5910,5920,5910,25
|
|
20250320,124500,12149580,5920,5920,5920,5920,2
|
|
20250320,124400,12137740,5920,5920,5920,5920,4
|
|
20250320,124300,12114060,5930,5930,5930,5930,0
|
|
20250320,124200,12114060,5930,5930,5930,5930,0
|
|
20250320,124100,12114060,5930,5930,5930,5930,0
|
|
20250320,124000,12114060,5930,5930,5930,5930,0
|
|
20250320,123900,12114060,5930,5930,5930,5930,0
|
|
20250320,123800,12114060,5930,5930,5930,5930,0
|
|
20250320,123700,12114060,5930,5930,5930,5930,0
|
|
20250320,123600,12114060,5930,5930,5930,5930,0
|
|
20250320,123500,12114060,5930,5930,5930,5930,0
|
|
20250320,123400,12114060,5930,5930,5930,5930,0
|
|
20250320,123300,12114060,5930,5930,5930,5930,0
|
|
20250320,123200,12114060,5930,5930,5930,5930,0
|
|
20250320,123100,12114060,5930,5930,5930,5930,0
|
|
20250320,123000,12114060,5930,5930,5930,5930,0
|
|
20250320,122900,12114060,5930,5920,5930,5920,9
|
|
20250320,122800,12060710,5920,5920,5920,5920,0
|
|
20250320,122700,12060710,5920,5920,5920,5920,0
|
|
20250320,122600,12060710,5920,5920,5920,5920,0
|
|
20250320,122500,12060710,5920,5920,5920,5920,0
|
|
20250320,122400,12060710,5920,5920,5920,5920,0
|
|
20250320,122300,12060710,5920,5920,5920,5920,0
|
|
20250320,122200,12060710,5920,5920,5920,5920,0
|
|
20250320,122100,12060710,5920,5920,5920,5920,0
|
|
20250320,122000,12060710,5920,5920,5920,5920,0
|
|
20250320,121900,12060710,5920,5920,5920,5920,3
|
|
20250320,121800,12042950,5930,5930,5930,5930,0
|
|
20250320,121700,12042950,5930,5930,5930,5930,0
|
|
20250320,121600,12042950,5930,5930,5930,5930,0
|
|
20250320,121500,12042950,5930,5930,5930,5930,0
|
|
20250320,121400,12042950,5930,5930,5930,5930,0
|
|
20250320,121300,12042950,5930,5930,5930,5930,0
|
|
20250320,121200,12042950,5930,5930,5930,5930,1
|
|
20250320,121100,12037020,5920,5920,5920,5920,0
|
|
20250320,121000,12037020,5920,5920,5920,5920,2
|
|
20250320,120900,12025180,5920,5920,5920,5920,0
|
|
20250320,120800,12025180,5920,5920,5920,5920,0
|
|
20250320,120700,12025180,5920,5920,5920,5920,3
|
|
20250320,120600,12007420,5920,5920,5920,5920,1
|
|
20250320,120500,12001500,5930,5930,5930,5930,0
|
|
20250320,120400,12001500,5930,5930,5930,5930,0
|
|
20250320,120300,12001500,5930,5930,5930,5930,0
|
|
20250320,120200,12001500,5930,5930,5930,5930,4
|
|
20250320,120100,11977780,5930,5930,5930,5930,0
|
|
20250320,120000,11977780,5930,5930,5930,5930,0
|
|
20250320,115900,11977780,5930,5930,5930,5930,0
|
|
20250320,115800,11977780,5930,5930,5930,5930,1
|
|
20250320,115700,11971850,5930,5930,5930,5930,0
|
|
20250320,115600,11971850,5930,5930,5930,5930,0
|
|
20250320,115500,11971850,5930,5930,5930,5930,0
|
|
20250320,115400,11971850,5930,5930,5930,5930,1
|
|
20250320,115300,11965920,5930,5930,5930,5930,0
|
|
20250320,115200,11965920,5930,5930,5930,5930,0
|
|
20250320,115100,11965920,5930,5930,5930,5930,0
|
|
20250320,115000,11965920,5930,5930,5930,5930,0
|
|
20250320,114900,11965920,5930,5930,5930,5930,0
|
|
20250320,114800,11965920,5930,5930,5930,5930,0
|
|
20250320,114700,11965920,5930,5930,5930,5930,0
|
|
20250320,114600,11965920,5930,5930,5930,5930,0
|
|
20250320,114500,11965920,5930,5930,5930,5930,0
|
|
20250320,114400,11965920,5930,5930,5930,5930,0
|
|
20250320,114300,11965920,5930,5930,5930,5930,0
|
|
20250320,114200,11965920,5930,5930,5930,5930,0
|
|
20250320,114100,11965920,5930,5930,5930,5930,0
|
|
20250320,114000,11965920,5930,5930,5930,5930,2
|
|
20250320,113900,11954060,5930,5930,5930,5930,0
|
|
20250320,113800,11954060,5930,5930,5930,5930,0
|
|
20250320,113700,11954060,5930,5930,5930,5930,0
|
|
20250320,113600,11954060,5930,5930,5930,5930,0
|
|
20250320,113500,11954060,5930,5930,5930,5930,0
|
|
20250320,113400,11954060,5930,5930,5930,5930,0
|
|
20250320,113300,11954060,5930,5930,5930,5930,0
|
|
20250320,113200,11954060,5930,5930,5930,5930,0
|
|
20250320,113100,11954060,5930,5920,5930,5920,101
|
|
20250320,113000,11356120,5920,5920,5920,5920,0
|
|
20250320,112900,11356120,5920,5920,5920,5920,0
|
|
20250320,112800,11356120,5920,5920,5920,5920,0
|
|
20250320,112700,11356120,5920,5920,5920,5920,1
|
|
20250320,112600,11350200,5920,5920,5920,5920,0
|
|
20250320,112500,11350200,5920,5920,5920,5920,0
|
|
20250320,112400,11350200,5920,5920,5920,5920,0
|
|
20250320,112300,11350200,5920,5920,5920,5920,0
|
|
20250320,112200,11350200,5920,5920,5920,5920,0
|
|
20250320,112100,11350200,5920,5920,5920,5920,0
|
|
20250320,112000,11350200,5920,5920,5920,5920,0
|
|
20250320,111900,11350200,5920,5920,5920,5920,0
|
|
20250320,111800,11350200,5920,5920,5920,5920,0
|
|
20250320,111700,11350200,5920,5920,5920,5920,0
|
|
20250320,111600,11350200,5920,5920,5920,5920,0
|
|
20250320,111500,11350200,5920,5920,5920,5920,0
|
|
20250320,111400,11350200,5920,5920,5920,5920,0
|
|
20250320,111300,11350200,5920,5920,5920,5920,0
|
|
20250320,111200,11350200,5920,5920,5920,5920,0
|
|
20250320,111100,11350200,5920,5920,5920,5920,0
|
|
20250320,111000,11350200,5920,5920,5920,5920,0
|
|
20250320,110900,11350200,5920,5920,5920,5920,0
|
|
20250320,110800,11350200,5920,5920,5920,5920,138
|
|
20250320,110700,10533240,5920,5920,5920,5920,0
|
|
20250320,110600,10533240,5920,5920,5920,5920,0
|
|
20250320,110500,10533240,5920,5920,5920,5920,0
|
|
20250320,110400,10533240,5920,5920,5920,5920,0
|
|
20250320,110300,10533240,5920,5920,5920,5920,269
|
|
20250320,110200,8940760,5930,5930,5930,5930,0
|
|
20250320,110100,8940760,5930,5930,5930,5930,0
|
|
20250320,110000,8940760,5930,5930,5930,5930,0
|
|
20250320,105900,8940760,5930,5930,5930,5930,0
|
|
20250320,105800,8940760,5930,5930,5930,5930,0
|
|
20250320,105700,8940760,5930,5930,5930,5930,0
|
|
20250320,105600,8940760,5930,5930,5930,5930,0
|
|
20250320,105500,8940760,5930,5930,5930,5930,0
|
|
20250320,105400,8940760,5930,5930,5930,5930,0
|
|
20250320,105300,8940760,5930,5930,5930,5930,0
|
|
20250320,105200,8940760,5930,5930,5930,5930,1
|
|
20250320,105100,8934830,5930,5930,5930,5930,0
|
|
20250320,105000,8934830,5930,5930,5930,5930,0
|
|
20250320,104900,8934830,5930,5930,5930,5930,0
|
|
20250320,104800,8934830,5930,5930,5930,5930,0
|
|
20250320,104700,8934830,5930,5950,5950,5930,232
|
|
20250320,104600,7558960,5960,5960,5960,5960,0
|
|
20250320,104500,7558960,5960,5960,5960,5960,0
|
|
20250320,104400,7558960,5960,5960,5960,5960,0
|
|
20250320,104300,7558960,5960,5960,5960,5960,14
|
|
20250320,104200,7475520,5970,5970,5970,5970,0
|
|
20250320,104100,7475520,5970,5970,5970,5970,0
|
|
20250320,104000,7475520,5970,5970,5970,5970,0
|
|
20250320,103900,7475520,5970,5970,5970,5970,0
|
|
20250320,103800,7475520,5970,5970,5970,5970,0
|
|
20250320,103700,7475520,5970,5970,5970,5970,0
|
|
20250320,103600,7475520,5970,5970,5970,5970,0
|
|
20250320,103500,7475520,5970,5970,5970,5970,0
|
|
20250320,103400,7475520,5970,5970,5970,5970,0
|
|
20250320,103300,7475520,5970,5970,5970,5970,0
|
|
20250320,103200,7475520,5970,5970,5970,5970,0
|
|
20250320,103100,7475520,5970,5970,5970,5970,0
|
|
20250320,103000,7475520,5970,5970,5970,5970,0
|
|
20250320,102900,7475520,5970,5970,5970,5970,0
|
|
20250320,102800,7475520,5970,5970,5970,5970,0
|
|
20250320,102700,7475520,5970,5970,5970,5970,0
|
|
20250320,102600,7475520,5970,5970,5970,5970,0
|
|
20250320,102500,7475520,5970,5970,5970,5970,0
|
|
20250320,102400,7475520,5970,5970,5970,5970,0
|
|
20250320,102300,7475520,5970,5970,5970,5970,0
|
|
20250320,102200,7475520,5970,5970,5970,5970,0
|
|
20250320,102100,7475520,5970,5970,5970,5970,0
|
|
20250320,102000,7475520,5970,5970,5970,5970,0
|
|
20250320,101900,7475520,5970,5970,5970,5970,0
|
|
20250320,101800,7475520,5970,5970,5970,5970,0
|
|
20250320,101700,7475520,5970,5970,5970,5970,0
|
|
20250320,101600,7475520,5970,5970,5970,5970,0
|
|
20250320,101500,7475520,5970,5970,5970,5970,0
|
|
20250320,101400,7475520,5970,5970,5970,5970,0
|
|
20250320,101300,7475520,5970,5970,5970,5970,0
|
|
20250320,101200,7475520,5970,5970,5970,5970,0
|
|
20250320,101100,7475520,5970,5970,5970,5970,0
|
|
20250320,101000,7475520,5970,5970,5970,5970,40
|
|
20250320,100900,7236720,5970,5970,5970,5970,0
|
|
20250320,100800,7236720,5970,5970,5970,5970,0
|
|
20250320,100700,7236720,5970,5970,5970,5970,0
|
|
20250320,100600,7236720,5970,5970,5970,5970,0
|
|
20250320,100500,7236720,5970,5970,5970,5970,0
|
|
20250320,100400,7236720,5970,5970,5970,5970,0
|
|
20250320,100300,7236720,5970,5970,5970,5970,0
|
|
20250320,100200,7236720,5970,5950,5970,5950,190
|
|
20250320,100100,6103880,5950,5950,5950,5950,0
|
|
20250320,100000,6103880,5950,5950,5950,5950,100
|
|
20250320,095900,5508880,5950,5950,5950,5950,0
|
|
20250320,095800,5508880,5950,5950,5950,5950,0
|
|
20250320,095700,5508880,5950,5950,5950,5950,40
|
|
20250320,095600,5270880,5950,5950,5950,5950,0
|
|
20250320,095500,5270880,5950,5950,5950,5950,0
|
|
20250320,095400,5270880,5950,5950,5950,5950,0
|
|
20250320,095300,5270880,5950,5950,5950,5950,0
|
|
20250320,095200,5270880,5950,5970,5970,5950,8
|
|
20250320,095100,5223170,5970,5970,5970,5970,0
|
|
20250320,095000,5223170,5970,5970,5970,5970,0
|
|
20250320,094900,5223170,5970,5970,5970,5970,96
|
|
20250320,094800,4650050,5970,5970,5970,5970,0
|
|
20250320,094700,4650050,5970,5970,5970,5970,0
|
|
20250320,094600,4650050,5970,5970,5970,5970,1
|
|
20250320,094500,4644080,5970,5970,5970,5970,0
|
|
20250320,094400,4644080,5970,5970,5970,5970,2
|
|
20250320,094300,4632140,5970,5990,5990,5970,2
|
|
20250320,094200,4620180,6000,6000,6000,6000,0
|
|
20250320,094100,4620180,6000,6000,6000,6000,46
|
|
20250320,094000,4344180,6000,6000,6000,6000,0
|
|
20250320,093900,4344180,6000,6000,6000,6000,105
|
|
20250320,093800,3714180,6000,6000,6000,6000,3
|
|
20250320,093700,3696180,5990,5980,5990,5980,284
|
|
20250320,093600,1996600,5980,5980,5980,5980,0
|
|
20250320,093500,1996600,5980,5980,5980,5980,0
|
|
20250320,093400,1996600,5980,5980,5980,5980,0
|
|
20250320,093300,1996600,5980,5980,5980,5980,0
|
|
20250320,093200,1996600,5980,5980,5980,5980,0
|
|
20250320,093100,1996600,5980,5980,5980,5980,0
|
|
20250320,093000,1996600,5980,5980,5980,5980,0
|
|
20250320,092900,1996600,5980,5980,5980,5980,44
|
|
20250320,092800,1733480,6000,6000,6000,6000,0
|
|
20250320,092700,1733480,6000,6000,6000,6000,0
|
|
20250320,092600,1733480,6000,6000,6000,6000,0
|
|
20250320,092500,1733480,6000,6000,6000,6000,0
|
|
20250320,092400,1733480,6000,6000,6000,6000,0
|
|
20250320,092300,1733480,6000,6000,6000,6000,0
|
|
20250320,092200,1733480,6000,6000,6000,6000,1
|
|
20250320,092100,1727480,6000,6000,6000,6000,4
|
|
20250320,092000,1703480,6000,5980,6000,5980,132
|
|
20250320,091900,911680,5920,5920,5920,5920,0
|
|
20250320,091800,911680,5920,5920,5920,5920,0
|
|
20250320,091700,911680,5920,5920,5920,5920,0
|
|
20250320,091600,911680,5920,5920,5920,5920,0
|
|
20250320,091500,911680,5920,5920,5920,5920,0
|
|
20250320,091400,911680,5920,5920,5920,5920,0
|
|
20250320,091300,911680,5920,5920,5920,5920,0
|
|
20250320,091200,911680,5920,5920,5920,5920,0
|
|
20250320,091100,911680,5920,5920,5920,5920,0
|
|
20250320,091000,911680,5920,5920,5920,5920,0
|
|
20250320,090900,911680,5920,5920,5920,5920,0
|
|
20250320,090800,911680,5920,5920,5920,5920,20
|
|
20250320,090700,793280,5920,5920,5920,5920,55
|
|
20250320,090600,467680,5920,5920,5920,5920,39
|
|
20250320,090500,236800,5920,5920,5920,5920,0
|
|
20250320,090400,236800,5920,5920,5920,5920,10
|
|
20250320,090300,177600,5920,5920,5920,5920,0
|
|
20250320,090200,177600,5920,5920,5920,5920,0
|
|
20250320,090100,177600,5920,5920,5920,5920,10
|
|
20250320,090000,118400,5920,5920,5920,5920,20
|