653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,195000,93752515,4600,4600,4600,4600,669
|
|
20250304,194900,93752515,4600,4600,4600,4600,0
|
|
20250304,194800,93752515,4600,4600,4600,4600,0
|
|
20250304,194700,93752515,4600,4600,4600,4600,0
|
|
20250304,194600,93752515,4600,4600,4600,4600,0
|
|
20250304,194500,93752515,4600,4600,4600,4600,0
|
|
20250304,194400,93752515,4600,4600,4600,4600,0
|
|
20250304,194300,93752515,4600,4600,4600,4600,0
|
|
20250304,194200,93752515,4600,4600,4600,4600,0
|
|
20250304,194100,93752515,4600,4600,4600,4600,0
|
|
20250304,194000,93752515,4600,4600,4600,4600,0
|
|
20250304,193900,93752515,4600,4600,4600,4600,0
|
|
20250304,193800,93752515,4600,4600,4600,4600,0
|
|
20250304,193700,93752515,4600,4600,4600,4600,0
|
|
20250304,193600,93752515,4600,4600,4600,4600,0
|
|
20250304,193500,93752515,4600,4600,4600,4600,0
|
|
20250304,193400,93752515,4600,4600,4600,4600,0
|
|
20250304,193300,93752515,4600,4600,4600,4600,0
|
|
20250304,193200,93752515,4600,4600,4600,4600,0
|
|
20250304,193100,93752515,4600,4600,4600,4600,0
|
|
20250304,193000,93752515,4600,4600,4600,4600,0
|
|
20250304,192900,93752515,4600,4600,4600,4600,0
|
|
20250304,192800,93752515,4600,4600,4600,4600,0
|
|
20250304,192700,93752515,4600,4600,4600,4600,0
|
|
20250304,192600,93752515,4600,4600,4600,4600,0
|
|
20250304,192500,93752515,4600,4600,4600,4600,0
|
|
20250304,192400,93752515,4600,4600,4600,4600,0
|
|
20250304,192300,93752515,4600,4600,4600,4600,0
|
|
20250304,192200,93752515,4600,4600,4600,4600,0
|
|
20250304,192100,93752515,4600,4600,4600,4600,0
|
|
20250304,192000,93752515,4600,4600,4600,4600,669
|
|
20250304,191900,93752515,4600,4600,4600,4600,0
|
|
20250304,191800,93752515,4600,4600,4600,4600,0
|
|
20250304,191700,93752515,4600,4600,4600,4600,0
|
|
20250304,191600,93752515,4600,4600,4600,4600,0
|
|
20250304,191500,93752515,4600,4600,4600,4600,0
|
|
20250304,191400,93752515,4600,4600,4600,4600,0
|
|
20250304,191300,93752515,4600,4600,4600,4600,0
|
|
20250304,191200,93752515,4600,4600,4600,4600,0
|
|
20250304,191100,93752515,4600,4600,4600,4600,0
|
|
20250304,191000,93752515,4600,4600,4600,4600,0
|
|
20250304,190900,93752515,4600,4600,4600,4600,0
|
|
20250304,190800,93752515,4600,4600,4600,4600,0
|
|
20250304,190700,93752515,4600,4600,4600,4600,0
|
|
20250304,190600,93752515,4600,4600,4600,4600,0
|
|
20250304,190500,93752515,4600,4600,4600,4600,0
|
|
20250304,190400,93752515,4600,4600,4600,4600,0
|
|
20250304,190300,93752515,4600,4600,4600,4600,0
|
|
20250304,190200,93752515,4600,4600,4600,4600,0
|
|
20250304,190100,93752515,4600,4600,4600,4600,0
|
|
20250304,190000,93752515,4600,4600,4600,4600,0
|
|
20250304,185900,93752515,4600,4600,4600,4600,0
|
|
20250304,185800,93752515,4600,4600,4600,4600,0
|
|
20250304,185700,93752515,4600,4600,4600,4600,0
|
|
20250304,185600,93752515,4600,4600,4600,4600,0
|
|
20250304,185500,93752515,4600,4600,4600,4600,0
|
|
20250304,185400,93752515,4600,4600,4600,4600,0
|
|
20250304,185300,93752515,4600,4600,4600,4600,0
|
|
20250304,185200,93752515,4600,4600,4600,4600,0
|
|
20250304,185100,93752515,4600,4600,4600,4600,0
|
|
20250304,185000,93752515,4600,4600,4600,4600,669
|
|
20250304,184900,93752515,4600,4600,4600,4600,0
|
|
20250304,184800,93752515,4600,4600,4600,4600,0
|
|
20250304,184700,93752515,4600,4600,4600,4600,0
|
|
20250304,184600,93752515,4600,4600,4600,4600,0
|
|
20250304,184500,93752515,4600,4600,4600,4600,0
|
|
20250304,184400,93752515,4600,4600,4600,4600,0
|
|
20250304,184300,93752515,4600,4600,4600,4600,0
|
|
20250304,184200,93752515,4600,4600,4600,4600,0
|
|
20250304,184100,93752515,4600,4600,4600,4600,0
|
|
20250304,184000,93752515,4600,4600,4600,4600,0
|
|
20250304,183900,93752515,4600,4600,4600,4600,0
|
|
20250304,183800,93752515,4600,4600,4600,4600,0
|
|
20250304,183700,93752515,4600,4600,4600,4600,0
|
|
20250304,183600,93752515,4600,4600,4600,4600,0
|
|
20250304,183500,93752515,4600,4600,4600,4600,0
|
|
20250304,183400,93752515,4600,4600,4600,4600,0
|
|
20250304,183300,93752515,4600,4600,4600,4600,0
|
|
20250304,183200,93752515,4600,4600,4600,4600,0
|
|
20250304,183100,93752515,4600,4600,4600,4600,0
|
|
20250304,183000,93752515,4600,4600,4600,4600,0
|
|
20250304,182900,93752515,4600,4600,4600,4600,0
|
|
20250304,182800,93752515,4600,4600,4600,4600,0
|
|
20250304,182700,93752515,4600,4600,4600,4600,0
|
|
20250304,182600,93752515,4600,4600,4600,4600,0
|
|
20250304,182500,93752515,4600,4600,4600,4600,0
|
|
20250304,182400,93752515,4600,4600,4600,4600,0
|
|
20250304,182300,93752515,4600,4600,4600,4600,0
|
|
20250304,182200,93752515,4600,4600,4600,4600,0
|
|
20250304,182100,93752515,4600,4600,4600,4600,0
|
|
20250304,182000,93752515,4600,4600,4600,4600,669
|
|
20250304,181900,93752515,4600,4600,4600,4600,0
|
|
20250304,181800,93752515,4600,4600,4600,4600,0
|
|
20250304,181700,93752515,4600,4600,4600,4600,0
|
|
20250304,181600,93752515,4600,4600,4600,4600,0
|
|
20250304,181500,93752515,4600,4600,4600,4600,0
|
|
20250304,181400,93752515,4600,4600,4600,4600,0
|
|
20250304,181300,93752515,4600,4600,4600,4600,0
|
|
20250304,181200,93752515,4600,4600,4600,4600,0
|
|
20250304,181100,93752515,4600,4600,4600,4600,0
|
|
20250304,181000,93752515,4600,4600,4600,4600,0
|
|
20250304,180900,93752515,4600,4600,4600,4600,0
|
|
20250304,180800,93752515,4600,4600,4600,4600,0
|
|
20250304,180700,93752515,4600,4600,4600,4600,0
|
|
20250304,180600,93752515,4600,4600,4600,4600,0
|
|
20250304,180500,93752515,4600,4600,4600,4600,0
|
|
20250304,180400,93752515,4600,4600,4600,4600,0
|
|
20250304,180300,93752515,4600,4600,4600,4600,0
|
|
20250304,180200,93752515,4600,4600,4600,4600,0
|
|
20250304,180100,93752515,4600,4600,4600,4600,0
|
|
20250304,180000,93752515,4600,4600,4600,4600,0
|
|
20250304,175900,93752515,4600,4600,4600,4600,0
|
|
20250304,175800,93752515,4600,4600,4600,4600,0
|
|
20250304,175700,93752515,4600,4600,4600,4600,0
|
|
20250304,175600,93752515,4600,4600,4600,4600,0
|
|
20250304,175500,93752515,4600,4600,4600,4600,0
|
|
20250304,175400,93752515,4600,4600,4600,4600,0
|
|
20250304,175300,93752515,4600,4600,4600,4600,0
|
|
20250304,175200,93752515,4600,4600,4600,4600,0
|
|
20250304,175100,93752515,4600,4600,4600,4600,0
|
|
20250304,175000,93752515,4600,4600,4600,4600,669
|
|
20250304,174900,93752515,4600,4600,4600,4600,0
|
|
20250304,174800,93752515,4600,4600,4600,4600,0
|
|
20250304,174700,93752515,4600,4600,4600,4600,0
|
|
20250304,174600,93752515,4600,4600,4600,4600,0
|
|
20250304,174500,93752515,4600,4600,4600,4600,0
|
|
20250304,174400,93752515,4600,4600,4600,4600,0
|
|
20250304,174300,93752515,4600,4600,4600,4600,0
|
|
20250304,174200,93752515,4600,4600,4600,4600,0
|
|
20250304,174100,93752515,4600,4600,4600,4600,0
|
|
20250304,174000,93752515,4600,4600,4600,4600,0
|
|
20250304,173900,93752515,4600,4600,4600,4600,0
|
|
20250304,173800,93752515,4600,4600,4600,4600,0
|
|
20250304,173700,93752515,4600,4600,4600,4600,0
|
|
20250304,173600,93752515,4600,4600,4600,4600,0
|
|
20250304,173500,93752515,4600,4600,4600,4600,0
|
|
20250304,173400,93752515,4600,4600,4600,4600,0
|
|
20250304,173300,93752515,4600,4600,4600,4600,0
|
|
20250304,173200,93752515,4600,4600,4600,4600,0
|
|
20250304,173100,93752515,4600,4600,4600,4600,0
|
|
20250304,173000,93752515,4600,4600,4600,4600,0
|
|
20250304,172900,93752515,4600,4600,4600,4600,0
|
|
20250304,172800,93752515,4600,4600,4600,4600,0
|
|
20250304,172700,93752515,4600,4600,4600,4600,0
|
|
20250304,172600,93752515,4600,4600,4600,4600,0
|
|
20250304,172500,93752515,4600,4600,4600,4600,0
|
|
20250304,172400,93752515,4600,4600,4600,4600,0
|
|
20250304,172300,93752515,4600,4600,4600,4600,0
|
|
20250304,172200,93752515,4600,4600,4600,4600,0
|
|
20250304,172100,93752515,4600,4600,4600,4600,0
|
|
20250304,172000,93752515,4600,4600,4600,4600,669
|
|
20250304,171900,93752515,4600,4600,4600,4600,0
|
|
20250304,171800,93752515,4600,4600,4600,4600,0
|
|
20250304,171700,93752515,4600,4600,4600,4600,0
|
|
20250304,171600,93752515,4600,4600,4600,4600,0
|
|
20250304,171500,93752515,4600,4600,4600,4600,0
|
|
20250304,171400,93752515,4600,4600,4600,4600,0
|
|
20250304,171300,93752515,4600,4600,4600,4600,0
|
|
20250304,171200,93752515,4600,4600,4600,4600,0
|
|
20250304,171100,93752515,4600,4600,4600,4600,0
|
|
20250304,171000,93752515,4600,4600,4600,4600,0
|
|
20250304,170900,93752515,4600,4600,4600,4600,0
|
|
20250304,170800,93752515,4600,4600,4600,4600,0
|
|
20250304,170700,93752515,4600,4600,4600,4600,0
|
|
20250304,170600,93752515,4600,4600,4600,4600,0
|
|
20250304,170500,93752515,4600,4600,4600,4600,0
|
|
20250304,170400,93752515,4600,4600,4600,4600,0
|
|
20250304,170300,93752515,4600,4600,4600,4600,0
|
|
20250304,170200,93752515,4600,4600,4600,4600,0
|
|
20250304,170100,93752515,4600,4600,4600,4600,0
|
|
20250304,170000,93752515,4600,4600,4600,4600,0
|
|
20250304,165900,93752515,4600,4600,4600,4600,0
|
|
20250304,165800,93752515,4600,4600,4600,4600,0
|
|
20250304,165700,93752515,4600,4600,4600,4600,0
|
|
20250304,165600,93752515,4600,4600,4600,4600,0
|
|
20250304,165500,93752515,4600,4600,4600,4600,0
|
|
20250304,165400,93752515,4600,4600,4600,4600,0
|
|
20250304,165300,93752515,4600,4600,4600,4600,0
|
|
20250304,165200,93752515,4600,4600,4600,4600,0
|
|
20250304,165100,93752515,4600,4600,4600,4600,0
|
|
20250304,165000,93752515,4600,4600,4600,4600,669
|
|
20250304,164900,93752515,4600,4600,4600,4600,0
|
|
20250304,164800,93752515,4600,4600,4600,4600,0
|
|
20250304,164700,93752515,4600,4600,4600,4600,0
|
|
20250304,164600,93752515,4600,4600,4600,4600,0
|
|
20250304,164500,93752515,4600,4600,4600,4600,0
|
|
20250304,164400,93752515,4600,4600,4600,4600,0
|
|
20250304,164300,93752515,4600,4600,4600,4600,0
|
|
20250304,164200,93752515,4600,4600,4600,4600,0
|
|
20250304,164100,93752515,4600,4600,4600,4600,0
|
|
20250304,164000,93752515,4600,4600,4600,4600,0
|
|
20250304,163900,93752515,4600,4600,4600,4600,0
|
|
20250304,163800,93752515,4600,4600,4600,4600,0
|
|
20250304,163700,93752515,4600,4600,4600,4600,0
|
|
20250304,163600,93752515,4600,4600,4600,4600,0
|
|
20250304,163500,93752515,4600,4600,4600,4600,0
|
|
20250304,163400,93752515,4600,4600,4600,4600,0
|
|
20250304,163300,93752515,4600,4600,4600,4600,0
|
|
20250304,163200,93752515,4600,4600,4600,4600,0
|
|
20250304,163100,93752515,4600,4600,4600,4600,0
|
|
20250304,163000,93752515,4600,4600,4600,4600,0
|
|
20250304,162900,93752515,4600,4600,4600,4600,0
|
|
20250304,162800,93752515,4600,4600,4600,4600,0
|
|
20250304,162700,93752515,4600,4600,4600,4600,0
|
|
20250304,162600,93752515,4600,4600,4600,4600,0
|
|
20250304,162500,93752515,4600,4600,4600,4600,0
|
|
20250304,162400,93752515,4600,4600,4600,4600,0
|
|
20250304,162300,93752515,4600,4600,4600,4600,0
|
|
20250304,162200,93752515,4600,4600,4600,4600,0
|
|
20250304,162100,93752515,4600,4600,4600,4600,0
|
|
20250304,162000,93752515,4600,4600,4600,4600,669
|
|
20250304,161900,93752515,4600,4600,4600,4600,0
|
|
20250304,161800,93752515,4600,4600,4600,4600,0
|
|
20250304,161700,93752515,4600,4600,4600,4600,0
|
|
20250304,161600,93752515,4600,4600,4600,4600,0
|
|
20250304,161500,93752515,4600,4600,4600,4600,0
|
|
20250304,161400,93752515,4600,4600,4600,4600,0
|
|
20250304,161300,93752515,4600,4600,4600,4600,0
|
|
20250304,161200,93752515,4600,4600,4600,4600,0
|
|
20250304,161100,93752515,4600,4600,4600,4600,0
|
|
20250304,161000,93752515,4600,4600,4600,4600,0
|
|
20250304,160900,93752515,4600,4600,4600,4600,0
|
|
20250304,160800,93752515,4600,4600,4600,4600,0
|
|
20250304,160700,93752515,4600,4600,4600,4600,0
|
|
20250304,160600,93752515,4600,4600,4600,4600,0
|
|
20250304,160500,93752515,4600,4600,4600,4600,0
|
|
20250304,160400,93752515,4600,4600,4600,4600,0
|
|
20250304,160300,93752515,4600,4600,4600,4600,0
|
|
20250304,160200,93752515,4600,4600,4600,4600,0
|
|
20250304,160100,93752515,4600,4600,4600,4600,0
|
|
20250304,160000,93752515,4600,4600,4600,4600,0
|
|
20250304,155900,93752515,4600,4600,4600,4600,0
|
|
20250304,155800,93752515,4600,4600,4600,4600,0
|
|
20250304,155700,93752515,4600,4600,4600,4600,0
|
|
20250304,155600,93752515,4600,4600,4600,4600,0
|
|
20250304,155500,93752515,4600,4600,4600,4600,0
|
|
20250304,155400,93752515,4600,4600,4600,4600,0
|
|
20250304,155300,93752515,4600,4600,4600,4600,0
|
|
20250304,155200,93752515,4600,4600,4600,4600,0
|
|
20250304,155100,93752515,4600,4600,4600,4600,0
|
|
20250304,155000,93752515,4600,4600,4600,4600,669
|
|
20250304,154900,93752515,4600,4600,4600,4600,0
|
|
20250304,154800,93752515,4600,4600,4600,4600,0
|
|
20250304,154700,93752515,4600,4600,4600,4600,0
|
|
20250304,154600,93752515,4600,4600,4600,4600,0
|
|
20250304,154500,93752515,4600,4600,4600,4600,0
|
|
20250304,154400,93752515,4600,4600,4600,4600,0
|
|
20250304,154300,93752515,4600,4600,4600,4600,0
|
|
20250304,154200,93752515,4600,4600,4600,4600,0
|
|
20250304,154100,93752515,4600,4600,4600,4600,0
|
|
20250304,154000,93752515,4600,4600,4600,4600,0
|
|
20250304,153900,93752515,4600,4600,4600,4600,0
|
|
20250304,153800,93752515,4600,4600,4600,4600,0
|
|
20250304,153700,93752515,4600,4600,4600,4600,0
|
|
20250304,153600,93752515,4600,4600,4600,4600,0
|
|
20250304,153500,93752515,4600,4600,4600,4600,0
|
|
20250304,153400,93752515,4600,4600,4600,4600,0
|
|
20250304,153300,93752515,4600,4600,4600,4600,0
|
|
20250304,153200,93752515,4600,4600,4600,4600,0
|
|
20250304,153100,93752515,4600,4600,4600,4600,0
|
|
20250304,153000,93752515,4600,4600,4600,4600,669
|
|
20250304,152900,90675115,4560,4560,4560,4560,0
|
|
20250304,152800,90675115,4560,4560,4560,4560,0
|
|
20250304,152700,90675115,4560,4560,4560,4560,0
|
|
20250304,152600,90675115,4560,4560,4560,4560,0
|
|
20250304,152500,90675115,4560,4560,4560,4560,0
|
|
20250304,152400,90675115,4560,4560,4560,4560,0
|
|
20250304,152300,90675115,4560,4560,4560,4560,0
|
|
20250304,152200,90675115,4560,4560,4560,4560,0
|
|
20250304,152100,90675115,4560,4560,4560,4560,0
|
|
20250304,152000,90675115,4560,4560,4560,4560,0
|
|
20250304,151900,90675115,4560,4560,4560,4560,0
|
|
20250304,151800,90675115,4560,4560,4560,4560,500
|
|
20250304,151700,88395115,4560,4560,4560,4560,0
|
|
20250304,151600,88395115,4560,4565,4565,4560,900
|
|
20250304,151500,84290210,4570,4570,4570,4570,0
|
|
20250304,151400,84290210,4570,4570,4570,4570,0
|
|
20250304,151300,84290210,4570,4570,4570,4570,0
|
|
20250304,151200,84290210,4570,4570,4570,4570,0
|
|
20250304,151100,84290210,4570,4570,4570,4570,0
|
|
20250304,151000,84290210,4570,4570,4570,4570,1
|
|
20250304,150900,84285640,4570,4570,4570,4570,0
|
|
20250304,150800,84285640,4570,4570,4570,4570,0
|
|
20250304,150700,84285640,4570,4570,4570,4570,835
|
|
20250304,150600,80469690,4570,4570,4570,4570,0
|
|
20250304,150500,80469690,4570,4570,4570,4570,0
|
|
20250304,150400,80469690,4570,4570,4570,4570,0
|
|
20250304,150300,80469690,4570,4570,4570,4570,0
|
|
20250304,150200,80469690,4570,4570,4570,4570,0
|
|
20250304,150100,80469690,4570,4575,4575,4570,500
|
|
20250304,150000,78182330,4575,4575,4575,4575,50
|
|
20250304,145900,77953580,4585,4585,4585,4585,0
|
|
20250304,145800,77953580,4585,4585,4585,4585,0
|
|
20250304,145700,77953580,4585,4585,4585,4585,0
|
|
20250304,145600,77953580,4585,4585,4585,4585,0
|
|
20250304,145500,77953580,4585,4585,4585,4585,0
|
|
20250304,145400,77953580,4585,4585,4585,4585,0
|
|
20250304,145300,77953580,4585,4585,4585,4585,0
|
|
20250304,145200,77953580,4585,4585,4585,4585,0
|
|
20250304,145100,77953580,4585,4585,4585,4585,0
|
|
20250304,145000,77953580,4585,4585,4585,4585,900
|
|
20250304,144900,73827080,4585,4585,4585,4585,0
|
|
20250304,144800,73827080,4585,4585,4585,4585,0
|
|
20250304,144700,73827080,4585,4585,4585,4585,3
|
|
20250304,144600,73813325,4585,4585,4585,4585,0
|
|
20250304,144500,73813325,4585,4585,4585,4585,0
|
|
20250304,144400,73813325,4585,4585,4585,4585,0
|
|
20250304,144300,73813325,4585,4580,4585,4580,300
|
|
20250304,144200,72438425,4580,4580,4580,4580,0
|
|
20250304,144100,72438425,4580,4580,4580,4580,0
|
|
20250304,144000,72438425,4580,4580,4580,4580,0
|
|
20250304,143900,72438425,4580,4580,4580,4580,0
|
|
20250304,143800,72438425,4580,4580,4580,4580,0
|
|
20250304,143700,72438425,4580,4580,4580,4580,0
|
|
20250304,143600,72438425,4580,4580,4580,4580,0
|
|
20250304,143500,72438425,4580,4580,4580,4580,0
|
|
20250304,143400,72438425,4580,4580,4580,4580,0
|
|
20250304,143300,72438425,4580,4580,4580,4580,0
|
|
20250304,143200,72438425,4580,4580,4580,4580,0
|
|
20250304,143100,72438425,4580,4580,4580,4580,0
|
|
20250304,143000,72438425,4580,4580,4580,4580,0
|
|
20250304,142900,72438425,4580,4580,4580,4580,8
|
|
20250304,142800,72401785,4570,4570,4580,4570,7
|
|
20250304,142700,72369785,4570,4570,4570,4570,0
|
|
20250304,142600,72369785,4570,4570,4570,4570,0
|
|
20250304,142500,72369785,4570,4570,4570,4570,0
|
|
20250304,142400,72369785,4570,4570,4570,4570,0
|
|
20250304,142300,72369785,4570,4570,4570,4570,0
|
|
20250304,142200,72369785,4570,4570,4570,4570,0
|
|
20250304,142100,72369785,4570,4570,4570,4570,0
|
|
20250304,142000,72369785,4570,4570,4570,4570,0
|
|
20250304,141900,72369785,4570,4570,4570,4570,0
|
|
20250304,141800,72369785,4570,4570,4570,4570,0
|
|
20250304,141700,72369785,4570,4570,4570,4570,0
|
|
20250304,141600,72369785,4570,4570,4570,4570,0
|
|
20250304,141500,72369785,4570,4570,4570,4570,0
|
|
20250304,141400,72369785,4570,4570,4570,4570,0
|
|
20250304,141300,72369785,4570,4570,4570,4570,0
|
|
20250304,141200,72369785,4570,4570,4570,4570,0
|
|
20250304,141100,72369785,4570,4570,4570,4570,0
|
|
20250304,141000,72369785,4570,4570,4570,4570,0
|
|
20250304,140900,72369785,4570,4570,4570,4570,0
|
|
20250304,140800,72369785,4570,4570,4570,4570,0
|
|
20250304,140700,72369785,4570,4570,4570,4570,0
|
|
20250304,140600,72369785,4570,4570,4570,4570,0
|
|
20250304,140500,72369785,4570,4575,4575,4570,18
|
|
20250304,140400,72287490,4575,4575,4575,4575,0
|
|
20250304,140300,72287490,4575,4575,4575,4575,245
|
|
20250304,140200,71166615,4575,4575,4575,4575,0
|
|
20250304,140100,71166615,4575,4575,4575,4575,0
|
|
20250304,140000,71166615,4575,4575,4575,4575,0
|
|
20250304,135900,71166615,4575,4575,4575,4575,0
|
|
20250304,135800,71166615,4575,4575,4575,4575,0
|
|
20250304,135700,71166615,4575,4575,4575,4575,0
|
|
20250304,135600,71166615,4575,4575,4575,4575,0
|
|
20250304,135500,71166615,4575,4575,4575,4575,0
|
|
20250304,135400,71166615,4575,4575,4575,4575,0
|
|
20250304,135300,71166615,4575,4575,4575,4575,0
|
|
20250304,135200,71166615,4575,4575,4575,4575,0
|
|
20250304,135100,71166615,4575,4575,4575,4575,0
|
|
20250304,135000,71166615,4575,4575,4575,4575,0
|
|
20250304,134900,71166615,4575,4575,4575,4575,0
|
|
20250304,134800,71166615,4575,4575,4575,4575,0
|
|
20250304,134700,71166615,4575,4575,4575,4575,0
|
|
20250304,134600,71166615,4575,4575,4575,4575,0
|
|
20250304,134500,71166615,4575,4575,4575,4575,0
|
|
20250304,134400,71166615,4575,4575,4575,4575,0
|
|
20250304,134300,71166615,4575,4575,4575,4575,100
|
|
20250304,134200,70709115,4560,4560,4560,4560,0
|
|
20250304,134100,70709115,4560,4560,4560,4560,0
|
|
20250304,134000,70709115,4560,4575,4575,4560,2646
|
|
20250304,133900,58632725,4575,4575,4575,4575,0
|
|
20250304,133800,58632725,4575,4575,4575,4575,0
|
|
20250304,133700,58632725,4575,4575,4575,4575,0
|
|
20250304,133600,58632725,4575,4575,4575,4575,0
|
|
20250304,133500,58632725,4575,4575,4575,4575,0
|
|
20250304,133400,58632725,4575,4575,4575,4575,0
|
|
20250304,133300,58632725,4575,4575,4575,4575,0
|
|
20250304,133200,58632725,4575,4575,4575,4575,0
|
|
20250304,133100,58632725,4575,4575,4575,4575,0
|
|
20250304,133000,58632725,4575,4577,4577,4575,248
|
|
20250304,132900,57498025,4580,4580,4580,4580,0
|
|
20250304,132800,57498025,4580,4580,4580,4580,0
|
|
20250304,132700,57498025,4580,4580,4580,4580,0
|
|
20250304,132600,57498025,4580,4580,4580,4580,0
|
|
20250304,132500,57498025,4580,4580,4580,4580,0
|
|
20250304,132400,57498025,4580,4580,4580,4580,0
|
|
20250304,132300,57498025,4580,4580,4580,4580,0
|
|
20250304,132200,57498025,4580,4580,4580,4580,0
|
|
20250304,132100,57498025,4580,4580,4580,4580,0
|
|
20250304,132000,57498025,4580,4580,4580,4580,0
|
|
20250304,131900,57498025,4580,4580,4580,4580,2
|
|
20250304,131800,57488865,4580,4580,4580,4580,0
|
|
20250304,131700,57488865,4580,4580,4580,4580,0
|
|
20250304,131600,57488865,4580,4580,4580,4580,0
|
|
20250304,131500,57488865,4580,4580,4580,4580,5
|
|
20250304,131400,57465965,4580,4580,4580,4580,0
|
|
20250304,131300,57465965,4580,4580,4580,4580,0
|
|
20250304,131200,57465965,4580,4580,4580,4580,45
|
|
20250304,131100,57259865,4580,4580,4580,4580,0
|
|
20250304,131000,57259865,4580,4580,4580,4580,0
|
|
20250304,130900,57259865,4580,4580,4580,4580,0
|
|
20250304,130800,57259865,4580,4580,4580,4580,0
|
|
20250304,130700,57259865,4580,4580,4580,4580,0
|
|
20250304,130600,57259865,4580,4580,4580,4580,0
|
|
20250304,130500,57259865,4580,4580,4580,4580,0
|
|
20250304,130400,57259865,4580,4580,4580,4580,0
|
|
20250304,130300,57259865,4580,4580,4580,4580,0
|
|
20250304,130200,57259865,4580,4580,4580,4580,0
|
|
20250304,130100,57259865,4580,4580,4580,4580,0
|
|
20250304,130000,57259865,4580,4580,4580,4580,0
|
|
20250304,125900,57259865,4580,4580,4580,4580,0
|
|
20250304,125800,57259865,4580,4580,4580,4580,0
|
|
20250304,125700,57259865,4580,4580,4580,4580,0
|
|
20250304,125600,57259865,4580,4580,4580,4580,200
|
|
20250304,125500,56343865,4580,4580,4580,4580,0
|
|
20250304,125400,56343865,4580,4580,4580,4580,0
|
|
20250304,125300,56343865,4580,4580,4580,4580,0
|
|
20250304,125200,56343865,4580,4580,4580,4580,0
|
|
20250304,125100,56343865,4580,4580,4580,4580,0
|
|
20250304,125000,56343865,4580,4580,4580,4580,0
|
|
20250304,124900,56343865,4580,4580,4580,4580,0
|
|
20250304,124800,56343865,4580,4580,4580,4580,0
|
|
20250304,124700,56343865,4580,4580,4580,4580,0
|
|
20250304,124600,56343865,4580,4580,4580,4580,0
|
|
20250304,124500,56343865,4580,4580,4580,4580,0
|
|
20250304,124400,56343865,4580,4580,4580,4580,0
|
|
20250304,124300,56343865,4580,4580,4580,4580,0
|
|
20250304,124200,56343865,4580,4580,4580,4580,1
|
|
20250304,124100,56339285,4580,4580,4580,4580,1
|
|
20250304,124000,56334705,4570,4585,4585,4570,1085
|
|
20250304,123900,51369570,4590,4590,4590,4590,0
|
|
20250304,123800,51369570,4590,4590,4590,4590,0
|
|
20250304,123700,51369570,4590,4590,4590,4590,0
|
|
20250304,123600,51369570,4590,4590,4590,4590,0
|
|
20250304,123500,51369570,4590,4590,4590,4590,0
|
|
20250304,123400,51369570,4590,4590,4590,4590,0
|
|
20250304,123300,51369570,4590,4590,4590,4590,0
|
|
20250304,123200,51369570,4590,4590,4590,4590,0
|
|
20250304,123100,51369570,4590,4590,4590,4590,0
|
|
20250304,123000,51369570,4590,4590,4590,4590,0
|
|
20250304,122900,51369570,4590,4590,4590,4590,1
|
|
20250304,122800,51364980,4595,4595,4595,4595,0
|
|
20250304,122700,51364980,4595,4595,4595,4595,1
|
|
20250304,122600,51360385,4585,4585,4585,4585,0
|
|
20250304,122500,51360385,4585,4585,4585,4585,0
|
|
20250304,122400,51360385,4585,4585,4585,4585,0
|
|
20250304,122300,51360385,4585,4585,4585,4585,0
|
|
20250304,122200,51360385,4585,4585,4585,4585,0
|
|
20250304,122100,51360385,4585,4585,4585,4585,0
|
|
20250304,122000,51360385,4585,4585,4585,4585,0
|
|
20250304,121900,51360385,4585,4590,4590,4585,300
|
|
20250304,121800,49984875,4590,4590,4590,4590,0
|
|
20250304,121700,49984875,4590,4590,4590,4590,0
|
|
20250304,121600,49984875,4590,4590,4590,4590,0
|
|
20250304,121500,49984875,4590,4595,4595,4590,2500
|
|
20250304,121400,38504320,4595,4595,4595,4595,0
|
|
20250304,121300,38504320,4595,4595,4595,4595,0
|
|
20250304,121200,38504320,4595,4595,4595,4595,0
|
|
20250304,121100,38504320,4595,4595,4595,4595,0
|
|
20250304,121000,38504320,4595,4595,4595,4595,0
|
|
20250304,120900,38504320,4595,4595,4595,4595,0
|
|
20250304,120800,38504320,4595,4595,4595,4595,0
|
|
20250304,120700,38504320,4595,4595,4595,4595,0
|
|
20250304,120600,38504320,4595,4595,4595,4595,0
|
|
20250304,120500,38504320,4595,4595,4595,4595,0
|
|
20250304,120400,38504320,4595,4595,4595,4595,0
|
|
20250304,120300,38504320,4595,4595,4595,4595,0
|
|
20250304,120200,38504320,4595,4595,4595,4595,0
|
|
20250304,120100,38504320,4595,4595,4595,4595,0
|
|
20250304,120000,38504320,4595,4595,4595,4595,0
|
|
20250304,115900,38504320,4595,4595,4595,4595,0
|
|
20250304,115800,38504320,4595,4595,4595,4595,0
|
|
20250304,115700,38504320,4595,4595,4595,4595,0
|
|
20250304,115600,38504320,4595,4595,4595,4595,0
|
|
20250304,115500,38504320,4595,4595,4595,4595,1
|
|
20250304,115400,38499725,4600,4600,4600,4600,0
|
|
20250304,115300,38499725,4600,4600,4600,4600,0
|
|
20250304,115200,38499725,4600,4600,4600,4600,0
|
|
20250304,115100,38499725,4600,4600,4600,4600,0
|
|
20250304,115000,38499725,4600,4600,4600,4600,0
|
|
20250304,114900,38499725,4600,4600,4600,4600,0
|
|
20250304,114800,38499725,4600,4600,4600,4600,0
|
|
20250304,114700,38499725,4600,4600,4600,4600,0
|
|
20250304,114600,38499725,4600,4600,4600,4600,0
|
|
20250304,114500,38499725,4600,4600,4600,4600,0
|
|
20250304,114400,38499725,4600,4600,4600,4600,43
|
|
20250304,114300,38301925,4600,4600,4600,4600,0
|
|
20250304,114200,38301925,4600,4600,4600,4600,0
|
|
20250304,114100,38301925,4600,4600,4600,4600,0
|
|
20250304,114000,38301925,4600,4600,4600,4600,1
|
|
20250304,113900,38297325,4595,4595,4595,4595,40
|
|
20250304,113800,38113525,4595,4595,4595,4595,0
|
|
20250304,113700,38113525,4595,4595,4595,4595,0
|
|
20250304,113600,38113525,4595,4595,4595,4595,0
|
|
20250304,113500,38113525,4595,4595,4595,4595,0
|
|
20250304,113400,38113525,4595,4595,4595,4595,0
|
|
20250304,113300,38113525,4595,4595,4595,4595,0
|
|
20250304,113200,38113525,4595,4595,4595,4595,0
|
|
20250304,113100,38113525,4595,4595,4595,4595,0
|
|
20250304,113000,38113525,4595,4595,4595,4595,0
|
|
20250304,112900,38113525,4595,4595,4595,4595,0
|
|
20250304,112800,38113525,4595,4595,4595,4595,50
|
|
20250304,112700,37883775,4600,4600,4600,4600,70
|
|
20250304,112600,37561775,4595,4595,4595,4595,0
|
|
20250304,112500,37561775,4595,4595,4595,4595,45
|
|
20250304,112400,37355000,4590,4590,4590,4590,0
|
|
20250304,112300,37355000,4590,4590,4590,4590,0
|
|
20250304,112200,37355000,4590,4590,4590,4590,0
|
|
20250304,112100,37355000,4590,4590,4590,4590,1
|
|
20250304,112000,37350410,4585,4585,4585,4585,0
|
|
20250304,111900,37350410,4585,4585,4585,4585,0
|
|
20250304,111800,37350410,4585,4585,4585,4585,0
|
|
20250304,111700,37350410,4585,4585,4585,4585,0
|
|
20250304,111600,37350410,4585,4585,4585,4585,0
|
|
20250304,111500,37350410,4585,4585,4585,4585,0
|
|
20250304,111400,37350410,4585,4585,4585,4585,0
|
|
20250304,111300,37350410,4585,4585,4585,4585,0
|
|
20250304,111200,37350410,4585,4590,4590,4585,1179
|
|
20250304,111100,31943680,4595,4595,4595,4595,100
|
|
20250304,111000,31484180,4590,4590,4590,4590,0
|
|
20250304,110900,31484180,4590,4590,4590,4590,0
|
|
20250304,110800,31484180,4590,4590,4590,4590,0
|
|
20250304,110700,31484180,4590,4590,4590,4590,0
|
|
20250304,110600,31484180,4590,4590,4590,4590,0
|
|
20250304,110500,31484180,4590,4590,4590,4590,0
|
|
20250304,110400,31484180,4590,4590,4590,4590,0
|
|
20250304,110300,31484180,4590,4590,4590,4590,0
|
|
20250304,110200,31484180,4590,4590,4590,4590,27
|
|
20250304,110100,31360250,4595,4595,4595,4595,0
|
|
20250304,110000,31360250,4595,4595,4595,4595,0
|
|
20250304,105900,31360250,4595,4595,4595,4595,0
|
|
20250304,105800,31360250,4595,4595,4595,4595,0
|
|
20250304,105700,31360250,4595,4595,4595,4595,0
|
|
20250304,105600,31360250,4595,4595,4595,4595,0
|
|
20250304,105500,31360250,4595,4595,4595,4595,1
|
|
20250304,105400,31355655,4595,4595,4595,4595,0
|
|
20250304,105300,31355655,4595,4595,4595,4595,10
|
|
20250304,105200,31309705,4590,4590,4590,4590,2
|
|
20250304,105100,31300525,4585,4585,4585,4585,0
|
|
20250304,105000,31300525,4585,4585,4585,4585,0
|
|
20250304,104900,31300525,4585,4585,4585,4585,15
|
|
20250304,104800,31231750,4585,4585,4585,4585,0
|
|
20250304,104700,31231750,4585,4585,4585,4585,0
|
|
20250304,104600,31231750,4585,4585,4585,4585,0
|
|
20250304,104500,31231750,4585,4585,4585,4585,0
|
|
20250304,104400,31231750,4585,4585,4585,4585,0
|
|
20250304,104300,31231750,4585,4585,4585,4585,27
|
|
20250304,104200,31107955,4595,4585,4595,4585,51
|
|
20250304,104100,30874110,4585,4585,4585,4585,50
|
|
20250304,104000,30644860,4585,4595,4595,4585,72
|
|
20250304,103900,30314520,4585,4585,4585,4585,102
|
|
20250304,103800,29846850,4580,4580,4580,4580,0
|
|
20250304,103700,29846850,4580,4580,4580,4580,0
|
|
20250304,103600,29846850,4580,4580,4580,4580,0
|
|
20250304,103500,29846850,4580,4580,4580,4580,0
|
|
20250304,103400,29846850,4580,4595,4595,4580,1190
|
|
20250304,103300,24389610,4600,4600,4600,4600,0
|
|
20250304,103200,24389610,4600,4600,4600,4600,0
|
|
20250304,103100,24389610,4600,4600,4600,4600,1
|
|
20250304,103000,24385010,4600,4600,4600,4600,0
|
|
20250304,102900,24385010,4600,4600,4600,4600,0
|
|
20250304,102800,24385010,4600,4600,4600,4600,0
|
|
20250304,102700,24385010,4600,4600,4600,4600,0
|
|
20250304,102600,24385010,4600,4600,4600,4600,0
|
|
20250304,102500,24385010,4600,4600,4600,4600,0
|
|
20250304,102400,24385010,4600,4600,4600,4600,0
|
|
20250304,102300,24385010,4600,4600,4600,4600,0
|
|
20250304,102200,24385010,4600,4600,4600,4600,0
|
|
20250304,102100,24385010,4600,4600,4600,4600,0
|
|
20250304,102000,24385010,4600,4600,4600,4600,0
|
|
20250304,101900,24385010,4600,4600,4600,4600,0
|
|
20250304,101800,24385010,4600,4600,4600,4600,0
|
|
20250304,101700,24385010,4600,4600,4600,4600,2
|
|
20250304,101600,24375810,4590,4590,4590,4590,0
|
|
20250304,101500,24375810,4590,4590,4590,4590,0
|
|
20250304,101400,24375810,4590,4590,4590,4590,0
|
|
20250304,101300,24375810,4590,4600,4600,4590,84
|
|
20250304,101200,23990190,4595,4595,4595,4595,76
|
|
20250304,101100,23640970,4595,4595,4595,4595,12
|
|
20250304,101000,23585830,4595,4595,4595,4595,0
|
|
20250304,100900,23585830,4595,4595,4595,4595,150
|
|
20250304,100800,22896580,4595,4595,4595,4595,122
|
|
20250304,100700,22335990,4580,4595,4595,4580,1317
|
|
20250304,100600,16290790,4600,4600,4600,4600,0
|
|
20250304,100500,16290790,4600,4600,4600,4600,0
|
|
20250304,100400,16290790,4600,4600,4600,4600,14
|
|
20250304,100300,16226390,4600,4600,4600,4600,9
|
|
20250304,100200,16184990,4600,4600,4600,4600,0
|
|
20250304,100100,16184990,4600,4600,4600,4600,0
|
|
20250304,100000,16184990,4600,4600,4600,4600,0
|
|
20250304,095900,16184990,4600,4600,4600,4600,0
|
|
20250304,095800,16184990,4600,4600,4600,4600,3
|
|
20250304,095700,16171190,4600,4600,4600,4600,2
|
|
20250304,095600,16161990,4600,4600,4600,4600,5
|
|
20250304,095500,16138990,4600,4600,4600,4600,2
|
|
20250304,095400,16129790,4600,4600,4600,4600,25
|
|
20250304,095300,16014790,4600,4600,4600,4600,0
|
|
20250304,095200,16014790,4600,4600,4600,4600,0
|
|
20250304,095100,16014790,4600,4600,4600,4600,0
|
|
20250304,095000,16014790,4600,4600,4600,4600,39
|
|
20250304,094900,15835390,4600,4600,4600,4600,0
|
|
20250304,094800,15835390,4600,4600,4600,4600,1
|
|
20250304,094700,15830790,4585,4585,4585,4585,0
|
|
20250304,094600,15830790,4585,4585,4585,4585,0
|
|
20250304,094500,15830790,4585,4600,4600,4585,92
|
|
20250304,094400,15408945,4640,4640,4640,4640,2000
|
|
20250304,094300,6128945,4650,4650,4650,4650,0
|
|
20250304,094200,6128945,4650,4650,4650,4650,0
|
|
20250304,094100,6128945,4650,4650,4650,4650,0
|
|
20250304,094000,6128945,4650,4650,4650,4650,0
|
|
20250304,093900,6128945,4650,4650,4650,4650,0
|
|
20250304,093800,6128945,4650,4650,4650,4650,0
|
|
20250304,093700,6128945,4650,4650,4650,4650,1
|
|
20250304,093600,6124295,4575,4575,4575,4575,0
|
|
20250304,093500,6124295,4575,4575,4575,4575,0
|
|
20250304,093400,6124295,4575,4575,4575,4575,1
|
|
20250304,093300,6119720,4650,4650,4650,4650,1
|
|
20250304,093200,6115070,4650,4650,4650,4650,0
|
|
20250304,093100,6115070,4650,4650,4650,4650,0
|
|
20250304,093000,6115070,4650,4650,4650,4650,80
|
|
20250304,092900,5743070,4645,4645,4645,4645,0
|
|
20250304,092800,5743070,4645,4645,4645,4645,0
|
|
20250304,092700,5743070,4645,4645,4645,4645,0
|
|
20250304,092600,5743070,4645,4645,4645,4645,0
|
|
20250304,092500,5743070,4645,4645,4645,4645,0
|
|
20250304,092400,5743070,4645,4645,4645,4645,55
|
|
20250304,092300,5487595,4650,4650,4650,4650,0
|
|
20250304,092200,5487595,4650,4650,4650,4650,0
|
|
20250304,092100,5487595,4650,4650,4650,4650,0
|
|
20250304,092000,5487595,4650,4645,4650,4645,400
|
|
20250304,091900,3627955,4645,4645,4645,4645,0
|
|
20250304,091800,3627955,4645,4610,4645,4610,400
|
|
20250304,091700,1776590,4570,4570,4570,4570,0
|
|
20250304,091600,1776590,4570,4570,4570,4570,0
|
|
20250304,091500,1776590,4570,4570,4570,4570,0
|
|
20250304,091400,1776590,4570,4570,4570,4570,0
|
|
20250304,091300,1776590,4570,4570,4570,4570,88
|
|
20250304,091200,1374430,4610,4615,4615,4610,23
|
|
20250304,091100,1268295,4645,4645,4645,4645,11
|
|
20250304,091000,1217200,4645,4645,4645,4645,1
|
|
20250304,090900,1212555,4645,4645,4645,4645,21
|
|
20250304,090800,1115010,4710,4710,4710,4710,0
|
|
20250304,090700,1115010,4710,4710,4710,4710,0
|
|
20250304,090600,1115010,4710,4710,4710,4710,0
|
|
20250304,090500,1115010,4710,4710,4710,4710,0
|
|
20250304,090400,1115010,4710,4710,4710,4710,0
|
|
20250304,090300,1115010,4710,4710,4710,4710,0
|
|
20250304,090200,1115010,4710,4710,4710,4710,0
|
|
20250304,090100,1115010,4710,4600,4710,4600,43
|
|
20250304,090000,913000,4565,4565,4565,4565,200
|