688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,202500,837177950,20300,20300,20300,20300,547
|
|
20250304,202400,837177950,20300,20300,20300,20300,0
|
|
20250304,202300,837177950,20300,20300,20300,20300,0
|
|
20250304,202200,837177950,20300,20300,20300,20300,0
|
|
20250304,202100,837177950,20300,20300,20300,20300,0
|
|
20250304,202000,837177950,20300,20300,20300,20300,0
|
|
20250304,201900,837177950,20300,20300,20300,20300,0
|
|
20250304,201800,837177950,20300,20300,20300,20300,0
|
|
20250304,201700,837177950,20300,20300,20300,20300,0
|
|
20250304,201600,837177950,20300,20300,20300,20300,0
|
|
20250304,201500,837177950,20300,20300,20300,20300,0
|
|
20250304,201400,837177950,20300,20300,20300,20300,0
|
|
20250304,201300,837177950,20300,20300,20300,20300,0
|
|
20250304,201200,837177950,20300,20300,20300,20300,0
|
|
20250304,201100,837177950,20300,20300,20300,20300,0
|
|
20250304,201000,837177950,20300,20300,20300,20300,0
|
|
20250304,200900,837177950,20300,20300,20300,20300,0
|
|
20250304,200800,837177950,20300,20300,20300,20300,0
|
|
20250304,200700,837177950,20300,20300,20300,20300,0
|
|
20250304,200600,837177950,20300,20300,20300,20300,0
|
|
20250304,200500,837177950,20300,20300,20300,20300,0
|
|
20250304,200400,837177950,20300,20300,20300,20300,0
|
|
20250304,200300,837177950,20300,20300,20300,20300,0
|
|
20250304,200200,837177950,20300,20300,20300,20300,0
|
|
20250304,200100,837177950,20300,20300,20300,20300,0
|
|
20250304,200000,837177950,20300,20300,20300,20300,0
|
|
20250304,195900,837177950,20300,20300,20300,20300,0
|
|
20250304,195800,837177950,20300,20300,20300,20300,0
|
|
20250304,195700,837177950,20300,20300,20300,20300,0
|
|
20250304,195600,837177950,20300,20300,20300,20300,0
|
|
20250304,195500,837177950,20300,20300,20300,20300,547
|
|
20250304,195400,837177950,20300,20300,20300,20300,0
|
|
20250304,195300,837177950,20300,20300,20300,20300,0
|
|
20250304,195200,837177950,20300,20300,20300,20300,0
|
|
20250304,195100,837177950,20300,20300,20300,20300,0
|
|
20250304,195000,837177950,20300,20300,20300,20300,0
|
|
20250304,194900,837177950,20300,20300,20300,20300,0
|
|
20250304,194800,837177950,20300,20300,20300,20300,0
|
|
20250304,194700,837177950,20300,20300,20300,20300,0
|
|
20250304,194600,837177950,20300,20300,20300,20300,0
|
|
20250304,194500,837177950,20300,20300,20300,20300,0
|
|
20250304,194400,837177950,20300,20300,20300,20300,0
|
|
20250304,194300,837177950,20300,20300,20300,20300,0
|
|
20250304,194200,837177950,20300,20300,20300,20300,0
|
|
20250304,194100,837177950,20300,20300,20300,20300,0
|
|
20250304,194000,837177950,20300,20300,20300,20300,0
|
|
20250304,193900,837177950,20300,20300,20300,20300,0
|
|
20250304,193800,837177950,20300,20300,20300,20300,0
|
|
20250304,193700,837177950,20300,20300,20300,20300,0
|
|
20250304,193600,837177950,20300,20300,20300,20300,0
|
|
20250304,193500,837177950,20300,20300,20300,20300,0
|
|
20250304,193400,837177950,20300,20300,20300,20300,0
|
|
20250304,193300,837177950,20300,20300,20300,20300,0
|
|
20250304,193200,837177950,20300,20300,20300,20300,0
|
|
20250304,193100,837177950,20300,20300,20300,20300,0
|
|
20250304,193000,837177950,20300,20300,20300,20300,0
|
|
20250304,192900,837177950,20300,20300,20300,20300,0
|
|
20250304,192800,837177950,20300,20300,20300,20300,0
|
|
20250304,192700,837177950,20300,20300,20300,20300,0
|
|
20250304,192600,837177950,20300,20300,20300,20300,0
|
|
20250304,192500,837177950,20300,20300,20300,20300,547
|
|
20250304,192400,837177950,20300,20300,20300,20300,0
|
|
20250304,192300,837177950,20300,20300,20300,20300,0
|
|
20250304,192200,837177950,20300,20300,20300,20300,0
|
|
20250304,192100,837177950,20300,20300,20300,20300,0
|
|
20250304,192000,837177950,20300,20300,20300,20300,0
|
|
20250304,191900,837177950,20300,20300,20300,20300,0
|
|
20250304,191800,837177950,20300,20300,20300,20300,0
|
|
20250304,191700,837177950,20300,20300,20300,20300,0
|
|
20250304,191600,837177950,20300,20300,20300,20300,0
|
|
20250304,191500,837177950,20300,20300,20300,20300,0
|
|
20250304,191400,837177950,20300,20300,20300,20300,0
|
|
20250304,191300,837177950,20300,20300,20300,20300,0
|
|
20250304,191200,837177950,20300,20300,20300,20300,0
|
|
20250304,191100,837177950,20300,20300,20300,20300,0
|
|
20250304,191000,837177950,20300,20300,20300,20300,0
|
|
20250304,190900,837177950,20300,20300,20300,20300,0
|
|
20250304,190800,837177950,20300,20300,20300,20300,0
|
|
20250304,190700,837177950,20300,20300,20300,20300,0
|
|
20250304,190600,837177950,20300,20300,20300,20300,0
|
|
20250304,190500,837177950,20300,20300,20300,20300,0
|
|
20250304,190400,837177950,20300,20300,20300,20300,0
|
|
20250304,190300,837177950,20300,20300,20300,20300,0
|
|
20250304,190200,837177950,20300,20300,20300,20300,0
|
|
20250304,190100,837177950,20300,20300,20300,20300,0
|
|
20250304,190000,837177950,20300,20300,20300,20300,0
|
|
20250304,185900,837177950,20300,20300,20300,20300,0
|
|
20250304,185800,837177950,20300,20300,20300,20300,0
|
|
20250304,185700,837177950,20300,20300,20300,20300,0
|
|
20250304,185600,837177950,20300,20300,20300,20300,0
|
|
20250304,185500,837177950,20300,20300,20300,20300,547
|
|
20250304,185400,837177950,20300,20300,20300,20300,0
|
|
20250304,185300,837177950,20300,20300,20300,20300,0
|
|
20250304,185200,837177950,20300,20300,20300,20300,0
|
|
20250304,185100,837177950,20300,20300,20300,20300,0
|
|
20250304,185000,837177950,20300,20300,20300,20300,0
|
|
20250304,184900,837177950,20300,20300,20300,20300,0
|
|
20250304,184800,837177950,20300,20300,20300,20300,0
|
|
20250304,184700,837177950,20300,20300,20300,20300,0
|
|
20250304,184600,837177950,20300,20300,20300,20300,0
|
|
20250304,184500,837177950,20300,20300,20300,20300,0
|
|
20250304,184400,837177950,20300,20300,20300,20300,0
|
|
20250304,184300,837177950,20300,20300,20300,20300,0
|
|
20250304,184200,837177950,20300,20300,20300,20300,0
|
|
20250304,184100,837177950,20300,20300,20300,20300,0
|
|
20250304,184000,837177950,20300,20300,20300,20300,0
|
|
20250304,183900,837177950,20300,20300,20300,20300,0
|
|
20250304,183800,837177950,20300,20300,20300,20300,0
|
|
20250304,183700,837177950,20300,20300,20300,20300,0
|
|
20250304,183600,837177950,20300,20300,20300,20300,0
|
|
20250304,183500,837177950,20300,20300,20300,20300,0
|
|
20250304,183400,837177950,20300,20300,20300,20300,0
|
|
20250304,183300,837177950,20300,20300,20300,20300,0
|
|
20250304,183200,837177950,20300,20300,20300,20300,0
|
|
20250304,183100,837177950,20300,20300,20300,20300,0
|
|
20250304,183000,837177950,20300,20300,20300,20300,0
|
|
20250304,182900,837177950,20300,20300,20300,20300,0
|
|
20250304,182800,837177950,20300,20300,20300,20300,0
|
|
20250304,182700,837177950,20300,20300,20300,20300,0
|
|
20250304,182600,837177950,20300,20300,20300,20300,0
|
|
20250304,182500,837177950,20300,20300,20300,20300,547
|
|
20250304,182400,837177950,20300,20300,20300,20300,0
|
|
20250304,182300,837177950,20300,20300,20300,20300,0
|
|
20250304,182200,837177950,20300,20300,20300,20300,0
|
|
20250304,182100,837177950,20300,20300,20300,20300,0
|
|
20250304,182000,837177950,20300,20300,20300,20300,0
|
|
20250304,181900,837177950,20300,20300,20300,20300,0
|
|
20250304,181800,837177950,20300,20300,20300,20300,0
|
|
20250304,181700,837177950,20300,20300,20300,20300,0
|
|
20250304,181600,837177950,20300,20300,20300,20300,0
|
|
20250304,181500,837177950,20300,20300,20300,20300,0
|
|
20250304,181400,837177950,20300,20300,20300,20300,0
|
|
20250304,181300,837177950,20300,20300,20300,20300,0
|
|
20250304,181200,837177950,20300,20300,20300,20300,0
|
|
20250304,181100,837177950,20300,20300,20300,20300,0
|
|
20250304,181000,837177950,20300,20300,20300,20300,0
|
|
20250304,180900,837177950,20300,20300,20300,20300,0
|
|
20250304,180800,837177950,20300,20300,20300,20300,0
|
|
20250304,180700,837177950,20300,20300,20300,20300,0
|
|
20250304,180600,837177950,20300,20300,20300,20300,0
|
|
20250304,180500,837177950,20300,20300,20300,20300,0
|
|
20250304,180400,837177950,20300,20300,20300,20300,0
|
|
20250304,180300,837177950,20300,20300,20300,20300,0
|
|
20250304,180200,837177950,20300,20300,20300,20300,0
|
|
20250304,180100,837177950,20300,20300,20300,20300,0
|
|
20250304,180000,837177950,20300,20300,20300,20300,0
|
|
20250304,175900,837177950,20300,20300,20300,20300,0
|
|
20250304,175800,837177950,20300,20300,20300,20300,0
|
|
20250304,175700,837177950,20300,20300,20300,20300,0
|
|
20250304,175600,837177950,20300,20300,20300,20300,0
|
|
20250304,175500,837177950,20300,20300,20300,20300,547
|
|
20250304,175400,837177950,20300,20300,20300,20300,0
|
|
20250304,175300,837177950,20300,20300,20300,20300,0
|
|
20250304,175200,837177950,20300,20300,20300,20300,0
|
|
20250304,175100,837177950,20300,20300,20300,20300,0
|
|
20250304,175000,837177950,20300,20300,20300,20300,0
|
|
20250304,174900,837177950,20300,20300,20300,20300,0
|
|
20250304,174800,837177950,20300,20300,20300,20300,0
|
|
20250304,174700,837177950,20300,20300,20300,20300,0
|
|
20250304,174600,837177950,20300,20300,20300,20300,0
|
|
20250304,174500,837177950,20300,20300,20300,20300,0
|
|
20250304,174400,837177950,20300,20300,20300,20300,0
|
|
20250304,174300,837177950,20300,20300,20300,20300,0
|
|
20250304,174200,837177950,20300,20300,20300,20300,0
|
|
20250304,174100,837177950,20300,20300,20300,20300,0
|
|
20250304,174000,837177950,20300,20300,20300,20300,0
|
|
20250304,173900,837177950,20300,20300,20300,20300,0
|
|
20250304,173800,837177950,20300,20300,20300,20300,0
|
|
20250304,173700,837177950,20300,20300,20300,20300,0
|
|
20250304,173600,837177950,20300,20300,20300,20300,0
|
|
20250304,173500,837177950,20300,20300,20300,20300,0
|
|
20250304,173400,837177950,20300,20300,20300,20300,0
|
|
20250304,173300,837177950,20300,20300,20300,20300,0
|
|
20250304,173200,837177950,20300,20300,20300,20300,0
|
|
20250304,173100,837177950,20300,20300,20300,20300,0
|
|
20250304,173000,837177950,20300,20300,20300,20300,0
|
|
20250304,172900,837177950,20300,20300,20300,20300,0
|
|
20250304,172800,837177950,20300,20300,20300,20300,0
|
|
20250304,172700,837177950,20300,20300,20300,20300,0
|
|
20250304,172600,837177950,20300,20300,20300,20300,0
|
|
20250304,172500,837177950,20300,20300,20300,20300,547
|
|
20250304,172400,837177950,20300,20300,20300,20300,0
|
|
20250304,172300,837177950,20300,20300,20300,20300,0
|
|
20250304,172200,837177950,20300,20300,20300,20300,0
|
|
20250304,172100,837177950,20300,20300,20300,20300,0
|
|
20250304,172000,837177950,20300,20300,20300,20300,0
|
|
20250304,171900,837177950,20300,20300,20300,20300,0
|
|
20250304,171800,837177950,20300,20300,20300,20300,0
|
|
20250304,171700,837177950,20300,20300,20300,20300,0
|
|
20250304,171600,837177950,20300,20300,20300,20300,0
|
|
20250304,171500,837177950,20300,20300,20300,20300,0
|
|
20250304,171400,837177950,20300,20300,20300,20300,0
|
|
20250304,171300,837177950,20300,20300,20300,20300,0
|
|
20250304,171200,837177950,20300,20300,20300,20300,0
|
|
20250304,171100,837177950,20300,20300,20300,20300,0
|
|
20250304,171000,837177950,20300,20300,20300,20300,0
|
|
20250304,170900,837177950,20300,20300,20300,20300,0
|
|
20250304,170800,837177950,20300,20300,20300,20300,0
|
|
20250304,170700,837177950,20300,20300,20300,20300,0
|
|
20250304,170600,837177950,20300,20300,20300,20300,0
|
|
20250304,170500,837177950,20300,20300,20300,20300,0
|
|
20250304,170400,837177950,20300,20300,20300,20300,0
|
|
20250304,170300,837177950,20300,20300,20300,20300,0
|
|
20250304,170200,837177950,20300,20300,20300,20300,0
|
|
20250304,170100,837177950,20300,20300,20300,20300,0
|
|
20250304,170000,837177950,20300,20300,20300,20300,0
|
|
20250304,165900,837177950,20300,20300,20300,20300,0
|
|
20250304,165800,837177950,20300,20300,20300,20300,0
|
|
20250304,165700,837177950,20300,20300,20300,20300,0
|
|
20250304,165600,837177950,20300,20300,20300,20300,0
|
|
20250304,165500,837177950,20300,20300,20300,20300,547
|
|
20250304,165400,837177950,20300,20300,20300,20300,0
|
|
20250304,165300,837177950,20300,20300,20300,20300,0
|
|
20250304,165200,837177950,20300,20300,20300,20300,0
|
|
20250304,165100,837177950,20300,20300,20300,20300,0
|
|
20250304,165000,837177950,20300,20300,20300,20300,0
|
|
20250304,164900,837177950,20300,20300,20300,20300,0
|
|
20250304,164800,837177950,20300,20300,20300,20300,0
|
|
20250304,164700,837177950,20300,20300,20300,20300,0
|
|
20250304,164600,837177950,20300,20300,20300,20300,0
|
|
20250304,164500,837177950,20300,20300,20300,20300,0
|
|
20250304,164400,837177950,20300,20300,20300,20300,0
|
|
20250304,164300,837177950,20300,20300,20300,20300,0
|
|
20250304,164200,837177950,20300,20300,20300,20300,0
|
|
20250304,164100,837177950,20300,20300,20300,20300,0
|
|
20250304,164000,837177950,20300,20300,20300,20300,0
|
|
20250304,163900,837177950,20300,20300,20300,20300,0
|
|
20250304,163800,837177950,20300,20300,20300,20300,0
|
|
20250304,163700,837177950,20300,20300,20300,20300,0
|
|
20250304,163600,837177950,20300,20300,20300,20300,0
|
|
20250304,163500,837177950,20300,20300,20300,20300,0
|
|
20250304,163400,837177950,20300,20300,20300,20300,0
|
|
20250304,163300,837177950,20300,20300,20300,20300,0
|
|
20250304,163200,837177950,20300,20300,20300,20300,0
|
|
20250304,163100,837177950,20300,20300,20300,20300,0
|
|
20250304,163000,837177950,20300,20300,20300,20300,0
|
|
20250304,162900,837177950,20300,20300,20300,20300,0
|
|
20250304,162800,837177950,20300,20300,20300,20300,0
|
|
20250304,162700,837177950,20300,20300,20300,20300,0
|
|
20250304,162600,837177950,20300,20300,20300,20300,0
|
|
20250304,162500,837177950,20300,20300,20300,20300,547
|
|
20250304,162400,837177950,20300,20300,20300,20300,0
|
|
20250304,162300,837177950,20300,20300,20300,20300,0
|
|
20250304,162200,837177950,20300,20300,20300,20300,0
|
|
20250304,162100,837177950,20300,20300,20300,20300,0
|
|
20250304,162000,837177950,20300,20300,20300,20300,0
|
|
20250304,161900,837177950,20300,20300,20300,20300,0
|
|
20250304,161800,837177950,20300,20300,20300,20300,0
|
|
20250304,161700,837177950,20300,20300,20300,20300,0
|
|
20250304,161600,837177950,20300,20300,20300,20300,0
|
|
20250304,161500,837177950,20300,20300,20300,20300,0
|
|
20250304,161400,837177950,20300,20300,20300,20300,0
|
|
20250304,161300,837177950,20300,20300,20300,20300,0
|
|
20250304,161200,837177950,20300,20300,20300,20300,0
|
|
20250304,161100,837177950,20300,20300,20300,20300,0
|
|
20250304,161000,837177950,20300,20300,20300,20300,0
|
|
20250304,160900,837177950,20300,20300,20300,20300,0
|
|
20250304,160800,837177950,20300,20300,20300,20300,0
|
|
20250304,160700,837177950,20300,20300,20300,20300,0
|
|
20250304,160600,837177950,20300,20300,20300,20300,0
|
|
20250304,160500,837177950,20300,20300,20300,20300,0
|
|
20250304,160400,837177950,20300,20300,20300,20300,0
|
|
20250304,160300,837177950,20300,20300,20300,20300,0
|
|
20250304,160200,837177950,20300,20300,20300,20300,0
|
|
20250304,160100,837177950,20300,20300,20300,20300,0
|
|
20250304,160000,837177950,20300,20300,20300,20300,0
|
|
20250304,155900,837177950,20300,20300,20300,20300,0
|
|
20250304,155800,837177950,20300,20300,20300,20300,0
|
|
20250304,155700,837177950,20300,20300,20300,20300,0
|
|
20250304,155600,837177950,20300,20300,20300,20300,0
|
|
20250304,155500,837177950,20300,20300,20300,20300,547
|
|
20250304,155400,837177950,20300,20300,20300,20300,0
|
|
20250304,155300,837177950,20300,20300,20300,20300,0
|
|
20250304,155200,837177950,20300,20300,20300,20300,0
|
|
20250304,155100,837177950,20300,20300,20300,20300,0
|
|
20250304,155000,837177950,20300,20300,20300,20300,0
|
|
20250304,154900,837177950,20300,20300,20300,20300,0
|
|
20250304,154800,837177950,20300,20300,20300,20300,0
|
|
20250304,154700,837177950,20300,20300,20300,20300,0
|
|
20250304,154600,837177950,20300,20300,20300,20300,0
|
|
20250304,154500,837177950,20300,20300,20300,20300,0
|
|
20250304,154400,837177950,20300,20300,20300,20300,0
|
|
20250304,154300,837177950,20300,20300,20300,20300,0
|
|
20250304,154200,837177950,20300,20300,20300,20300,0
|
|
20250304,154100,837177950,20300,20300,20300,20300,0
|
|
20250304,154000,837177950,20300,20300,20300,20300,0
|
|
20250304,153900,837177950,20300,20300,20300,20300,0
|
|
20250304,153800,837177950,20300,20300,20300,20300,0
|
|
20250304,153700,837177950,20300,20300,20300,20300,0
|
|
20250304,153600,837177950,20300,20300,20300,20300,0
|
|
20250304,153500,837177950,20300,20300,20300,20300,0
|
|
20250304,153400,837177950,20300,20300,20300,20300,0
|
|
20250304,153300,837177950,20300,20300,20300,20300,0
|
|
20250304,153200,837177950,20300,20300,20300,20300,0
|
|
20250304,153100,837177950,20300,20300,20300,20300,0
|
|
20250304,153000,837177950,20300,20300,20300,20300,547
|
|
20250304,152900,826073850,20250,20250,20250,20250,0
|
|
20250304,152800,826073850,20250,20250,20250,20250,0
|
|
20250304,152700,826073850,20250,20250,20250,20250,0
|
|
20250304,152600,826073850,20250,20250,20250,20250,0
|
|
20250304,152500,826073850,20250,20250,20250,20250,0
|
|
20250304,152400,826073850,20250,20250,20250,20250,0
|
|
20250304,152300,826073850,20250,20250,20250,20250,0
|
|
20250304,152200,826073850,20250,20250,20250,20250,0
|
|
20250304,152100,826073850,20250,20250,20250,20250,0
|
|
20250304,152000,826073850,20250,20250,20250,20250,0
|
|
20250304,151900,826073850,20250,20250,20250,20250,0
|
|
20250304,151800,826073850,20250,20250,20250,20250,236
|
|
20250304,151700,821294850,20250,20300,20300,20250,14
|
|
20250304,151600,821011000,20350,20350,20350,20350,22
|
|
20250304,151500,820563300,20350,20350,20350,20350,1
|
|
20250304,151400,820542950,20350,20350,20350,20300,43
|
|
20250304,151300,819667950,20300,20300,20300,20300,6
|
|
20250304,151200,819546150,20300,20300,20300,20300,2
|
|
20250304,151100,819505550,20300,20300,20300,20300,1
|
|
20250304,151000,819485250,20300,20300,20300,20300,2
|
|
20250304,150900,819444650,20300,20250,20300,20250,2
|
|
20250304,150800,819404100,20250,20250,20250,20250,5
|
|
20250304,150700,819302850,20200,20200,20300,20200,9
|
|
20250304,150600,819120550,20200,20200,20350,20200,180
|
|
20250304,150500,815458350,20200,20250,20250,20200,6
|
|
20250304,150400,815336900,20200,20200,20200,20200,2
|
|
20250304,150300,815296500,20200,20200,20200,20200,1
|
|
20250304,150200,815276300,20200,20200,20200,20200,1
|
|
20250304,150100,815256100,20250,20200,20250,20200,80
|
|
20250304,150000,813639750,20200,20200,20200,20200,214
|
|
20250304,145900,809316950,20200,20200,20200,20200,313
|
|
20250304,145800,802994350,20200,20200,20200,20200,388
|
|
20250304,145700,795156750,20200,20200,20200,20200,381
|
|
20250304,145600,787460550,20200,20250,20250,20200,411
|
|
20250304,145500,779148000,20250,20200,20250,20200,558
|
|
20250304,145400,767866750,20200,20200,20250,20200,576
|
|
20250304,145300,756221450,20200,20250,20250,20200,417
|
|
20250304,145200,747794350,20250,20250,20300,20250,487
|
|
20250304,145100,737932050,20300,20400,20500,20300,484
|
|
20250304,145000,728084900,20300,20300,20300,20250,633
|
|
20250304,144900,715238500,20300,20300,20300,20300,202
|
|
20250304,144800,711137900,20300,20300,20300,20300,52
|
|
20250304,144700,710082300,20350,20400,20400,20350,15
|
|
20250304,144600,709776350,20400,20400,20400,20400,2
|
|
20250304,144500,709735550,20400,20400,20400,20400,1
|
|
20250304,144400,709715150,20450,20450,20450,20450,57
|
|
20250304,144300,708549500,20450,20450,20600,20400,5002
|
|
20250304,144200,605533800,20350,20350,20350,20350,1
|
|
20250304,144100,605513450,20400,20400,20400,20400,10
|
|
20250304,144000,605309450,20600,20350,20600,20350,470
|
|
20250304,143900,595698750,20350,20350,20350,20350,0
|
|
20250304,143800,595698750,20350,20350,20350,20350,0
|
|
20250304,143700,595698750,20350,20400,20400,20350,3050
|
|
20250304,143600,533631000,20450,20450,20450,20450,0
|
|
20250304,143500,533631000,20450,20300,20450,20300,517
|
|
20250304,143400,523116700,20300,20300,20300,20300,0
|
|
20250304,143300,523116700,20300,20300,20300,20300,0
|
|
20250304,143200,523116700,20300,20300,20300,20300,0
|
|
20250304,143100,523116700,20300,20300,20300,20300,0
|
|
20250304,143000,523116700,20300,20300,20300,20300,20
|
|
20250304,142900,522710700,20300,20300,20300,20300,24
|
|
20250304,142800,522223500,20250,20250,20250,20250,0
|
|
20250304,142700,522223500,20250,20250,20250,20250,0
|
|
20250304,142600,522223500,20250,20250,20250,20250,0
|
|
20250304,142500,522223500,20250,20250,20250,20250,0
|
|
20250304,142400,522223500,20250,20300,20300,20250,204
|
|
20250304,142300,518092300,20250,20250,20250,20250,0
|
|
20250304,142200,518092300,20250,20250,20250,20250,0
|
|
20250304,142100,518092300,20250,20250,20250,20250,30
|
|
20250304,142000,517484800,20250,20250,20250,20250,0
|
|
20250304,141900,517484800,20250,20250,20250,20250,0
|
|
20250304,141800,517484800,20250,20250,20250,20250,0
|
|
20250304,141700,517484800,20250,20250,20250,20250,0
|
|
20250304,141600,517484800,20250,20250,20250,20250,0
|
|
20250304,141500,517484800,20250,20250,20250,20250,2
|
|
20250304,141400,517444300,20300,20300,20300,20300,0
|
|
20250304,141300,517444300,20300,20300,20300,20300,0
|
|
20250304,141200,517444300,20300,20300,20300,20300,0
|
|
20250304,141100,517444300,20300,20300,20300,20300,0
|
|
20250304,141000,517444300,20300,20300,20300,20300,0
|
|
20250304,140900,517444300,20300,20300,20300,20300,0
|
|
20250304,140800,517444300,20300,20300,20300,20300,147
|
|
20250304,140700,514460200,20300,20300,20300,20300,0
|
|
20250304,140600,514460200,20300,20300,20300,20300,0
|
|
20250304,140500,514460200,20300,20300,20300,20300,0
|
|
20250304,140400,514460200,20300,20300,20300,20300,0
|
|
20250304,140300,514460200,20300,20300,20300,20300,0
|
|
20250304,140200,514460200,20300,20300,20300,20300,1
|
|
20250304,140100,514439900,20250,20250,20250,20250,105
|
|
20250304,140000,512313650,20300,20300,20300,20300,0
|
|
20250304,135900,512313650,20300,20300,20300,20300,0
|
|
20250304,135800,512313650,20300,20300,20300,20300,0
|
|
20250304,135700,512313650,20300,20300,20300,20300,10
|
|
20250304,135600,512110650,20250,20250,20250,20250,150
|
|
20250304,135500,509073150,20250,20250,20250,20250,250
|
|
20250304,135400,504010650,20300,20300,20300,20300,0
|
|
20250304,135300,504010650,20300,20300,20300,20300,0
|
|
20250304,135200,504010650,20300,20300,20300,20300,0
|
|
20250304,135100,504010650,20300,20300,20300,20300,0
|
|
20250304,135000,504010650,20300,20300,20300,20300,0
|
|
20250304,134900,504010650,20300,20300,20300,20300,0
|
|
20250304,134800,504010650,20300,20300,20300,20300,60
|
|
20250304,134700,502792650,20300,20300,20300,20300,0
|
|
20250304,134600,502792650,20300,20300,20300,20300,0
|
|
20250304,134500,502792650,20300,20300,20300,20300,0
|
|
20250304,134400,502792650,20300,20300,20300,20300,0
|
|
20250304,134300,502792650,20300,20300,20300,20300,0
|
|
20250304,134200,502792650,20300,20250,20300,20250,53
|
|
20250304,134100,501718900,20300,20300,20300,20300,0
|
|
20250304,134000,501718900,20300,20300,20300,20300,33
|
|
20250304,133900,501049000,20300,20300,20300,20300,0
|
|
20250304,133800,501049000,20300,20300,20300,20300,0
|
|
20250304,133700,501049000,20300,20300,20300,20300,0
|
|
20250304,133600,501049000,20300,20300,20300,20300,0
|
|
20250304,133500,501049000,20300,20300,20300,20300,0
|
|
20250304,133400,501049000,20300,20300,20300,20300,0
|
|
20250304,133300,501049000,20300,20300,20300,20300,0
|
|
20250304,133200,501049000,20300,20300,20300,20300,0
|
|
20250304,133100,501049000,20300,20300,20300,20300,0
|
|
20250304,133000,501049000,20300,20300,20300,20300,0
|
|
20250304,132900,501049000,20300,20300,20300,20300,0
|
|
20250304,132800,501049000,20300,20300,20300,20300,0
|
|
20250304,132700,501049000,20300,20300,20300,20300,0
|
|
20250304,132600,501049000,20300,20300,20300,20300,0
|
|
20250304,132500,501049000,20300,20300,20300,20300,0
|
|
20250304,132400,501049000,20300,20300,20300,20300,0
|
|
20250304,132300,501049000,20300,20300,20300,20300,0
|
|
20250304,132200,501049000,20300,20300,20300,20300,0
|
|
20250304,132100,501049000,20300,20300,20300,20300,0
|
|
20250304,132000,501049000,20300,20300,20300,20300,0
|
|
20250304,131900,501049000,20300,20300,20300,20300,0
|
|
20250304,131800,501049000,20300,20300,20300,20300,0
|
|
20250304,131700,501049000,20300,20300,20300,20300,0
|
|
20250304,131600,501049000,20300,20300,20300,20300,0
|
|
20250304,131500,501049000,20300,20300,20300,20300,2
|
|
20250304,131400,501008400,20250,20250,20250,20250,0
|
|
20250304,131300,501008400,20250,20250,20250,20250,0
|
|
20250304,131200,501008400,20250,20250,20250,20250,0
|
|
20250304,131100,501008400,20250,20250,20250,20250,0
|
|
20250304,131000,501008400,20250,20250,20250,20250,9
|
|
20250304,130900,500826150,20200,20200,20200,20200,0
|
|
20250304,130800,500826150,20200,20200,20200,20200,0
|
|
20250304,130700,500826150,20200,20200,20200,20200,50
|
|
20250304,130600,499816150,20250,20250,20250,20250,5
|
|
20250304,130500,499714900,20200,20200,20200,20200,47
|
|
20250304,130400,498765500,20250,20250,20250,20250,0
|
|
20250304,130300,498765500,20250,20250,20250,20250,0
|
|
20250304,130200,498765500,20250,20200,20250,20200,37
|
|
20250304,130100,498017900,20250,20250,20250,20250,0
|
|
20250304,130000,498017900,20250,20250,20250,20250,122
|
|
20250304,125900,495547400,20250,20250,20250,20250,1
|
|
20250304,125800,495527150,20250,20250,20250,20250,0
|
|
20250304,125700,495527150,20250,20250,20250,20250,0
|
|
20250304,125600,495527150,20250,20250,20250,20250,14
|
|
20250304,125500,495243650,20200,20200,20200,20200,0
|
|
20250304,125400,495243650,20200,20200,20200,20200,0
|
|
20250304,125300,495243650,20200,20200,20200,20200,0
|
|
20250304,125200,495243650,20200,20200,20200,20200,0
|
|
20250304,125100,495243650,20200,20200,20200,20200,0
|
|
20250304,125000,495243650,20200,20200,20200,20200,0
|
|
20250304,124900,495243650,20200,20200,20200,20200,0
|
|
20250304,124800,495243650,20200,20200,20200,20200,0
|
|
20250304,124700,495243650,20200,20200,20200,20200,0
|
|
20250304,124600,495243650,20200,20200,20200,20200,0
|
|
20250304,124500,495243650,20200,20200,20200,20200,0
|
|
20250304,124400,495243650,20200,20200,20200,20200,0
|
|
20250304,124300,495243650,20200,20200,20200,20200,0
|
|
20250304,124200,495243650,20200,20200,20200,20200,0
|
|
20250304,124100,495243650,20200,20200,20200,20200,0
|
|
20250304,124000,495243650,20200,20200,20200,20200,0
|
|
20250304,123900,495243650,20200,20200,20200,20200,82
|
|
20250304,123800,493587250,20200,20200,20200,20200,50
|
|
20250304,123700,492577250,20250,20250,20250,20250,0
|
|
20250304,123600,492577250,20250,20250,20250,20250,58
|
|
20250304,123500,491402750,20250,20250,20250,20250,0
|
|
20250304,123400,491402750,20250,20250,20250,20250,0
|
|
20250304,123300,491402750,20250,20250,20250,20250,0
|
|
20250304,123200,491402750,20250,20250,20250,20250,0
|
|
20250304,123100,491402750,20250,20250,20250,20250,20
|
|
20250304,123000,490997750,20300,20300,20300,20300,0
|
|
20250304,122900,490997750,20300,20300,20300,20300,0
|
|
20250304,122800,490997750,20300,20300,20300,20300,0
|
|
20250304,122700,490997750,20300,20300,20300,20300,11
|
|
20250304,122600,490774450,20350,20350,20350,20350,0
|
|
20250304,122500,490774450,20350,20350,20350,20350,0
|
|
20250304,122400,490774450,20350,20300,20350,20300,28
|
|
20250304,122300,490205900,20300,20300,20300,20300,0
|
|
20250304,122200,490205900,20300,20300,20300,20300,0
|
|
20250304,122100,490205900,20300,20300,20300,20300,0
|
|
20250304,122000,490205900,20300,20300,20300,20300,3
|
|
20250304,121900,490145000,20300,20300,20300,20300,0
|
|
20250304,121800,490145000,20300,20300,20300,20300,0
|
|
20250304,121700,490145000,20300,20300,20300,20300,9
|
|
20250304,121600,489962300,20300,20300,20300,20300,0
|
|
20250304,121500,489962300,20300,20300,20300,20300,0
|
|
20250304,121400,489962300,20300,20300,20300,20300,0
|
|
20250304,121300,489962300,20300,20300,20300,20300,0
|
|
20250304,121200,489962300,20300,20300,20300,20300,10
|
|
20250304,121100,489759300,20250,20250,20250,20250,1353
|
|
20250304,121000,462361050,20250,20250,20250,20250,0
|
|
20250304,120900,462361050,20250,20250,20250,20250,0
|
|
20250304,120800,462361050,20250,20250,20250,20250,0
|
|
20250304,120700,462361050,20250,20200,20250,20200,30
|
|
20250304,120600,461755000,20200,20200,20200,20200,0
|
|
20250304,120500,461755000,20200,20200,20200,20200,28
|
|
20250304,120400,461189400,20200,20200,20200,20200,0
|
|
20250304,120300,461189400,20200,20200,20200,20200,0
|
|
20250304,120200,461189400,20200,20200,20200,20200,1
|
|
20250304,120100,461169200,20200,20200,20200,20200,0
|
|
20250304,120000,461169200,20200,20200,20200,20200,0
|
|
20250304,115900,461169200,20200,20200,20200,20200,0
|
|
20250304,115800,461169200,20200,20200,20200,20200,0
|
|
20250304,115700,461169200,20200,20200,20200,20200,0
|
|
20250304,115600,461169200,20200,20200,20200,20200,0
|
|
20250304,115500,461169200,20200,20200,20200,20200,0
|
|
20250304,115400,461169200,20200,20200,20200,20200,0
|
|
20250304,115300,461169200,20200,20200,20200,20200,10
|
|
20250304,115200,460967200,20200,20200,20200,20200,0
|
|
20250304,115100,460967200,20200,20200,20200,20200,0
|
|
20250304,115000,460967200,20200,20200,20200,20200,1
|
|
20250304,114900,460947000,20200,20200,20200,20200,20
|
|
20250304,114800,460543000,20200,20200,20200,20200,0
|
|
20250304,114700,460543000,20200,20200,20200,20200,10
|
|
20250304,114600,460341000,20200,20200,20200,20200,0
|
|
20250304,114500,460341000,20200,20200,20200,20200,302
|
|
20250304,114400,454240600,20200,20200,20200,20200,226
|
|
20250304,114300,449675400,20250,20250,20250,20250,0
|
|
20250304,114200,449675400,20250,20250,20250,20250,0
|
|
20250304,114100,449675400,20250,20250,20250,20250,0
|
|
20250304,114000,449675400,20250,20250,20250,20250,0
|
|
20250304,113900,449675400,20250,20250,20250,20250,0
|
|
20250304,113800,449675400,20250,20250,20250,20250,0
|
|
20250304,113700,449675400,20250,20250,20250,20250,0
|
|
20250304,113600,449675400,20250,20250,20250,20250,0
|
|
20250304,113500,449675400,20250,20250,20250,20250,0
|
|
20250304,113400,449675400,20250,20250,20250,20250,0
|
|
20250304,113300,449675400,20250,20250,20250,20250,1
|
|
20250304,113200,449655150,20200,20200,20200,20200,0
|
|
20250304,113100,449655150,20200,20200,20200,20200,5
|
|
20250304,113000,449554150,20200,20200,20200,20200,0
|
|
20250304,112900,449554150,20200,20200,20200,20200,304
|
|
20250304,112800,443413350,20150,20150,20150,20150,3
|
|
20250304,112700,443352900,20150,20150,20150,20150,0
|
|
20250304,112600,443352900,20150,20150,20150,20150,0
|
|
20250304,112500,443352900,20150,20150,20150,20150,0
|
|
20250304,112400,443352900,20150,20150,20150,20150,0
|
|
20250304,112300,443352900,20150,20150,20150,20150,36
|
|
20250304,112200,442627500,20150,20150,20150,20150,300
|
|
20250304,112100,436582500,20150,20150,20150,20150,0
|
|
20250304,112000,436582500,20150,20150,20150,20150,0
|
|
20250304,111900,436582500,20150,20150,20150,20150,0
|
|
20250304,111800,436582500,20150,20150,20150,20150,20
|
|
20250304,111700,436179500,20150,20150,20150,20150,300
|
|
20250304,111600,430134500,20200,20200,20200,20200,0
|
|
20250304,111500,430134500,20200,20200,20200,20200,0
|
|
20250304,111400,430134500,20200,20200,20200,20200,1
|
|
20250304,111300,430114300,20150,20150,20150,20150,30
|
|
20250304,111200,429509800,20200,20200,20200,20200,0
|
|
20250304,111100,429509800,20200,20200,20200,20200,10
|
|
20250304,111000,429307800,20200,20200,20200,20200,0
|
|
20250304,110900,429307800,20200,20200,20200,20200,0
|
|
20250304,110800,429307800,20200,20200,20200,20200,1
|
|
20250304,110700,429287600,20200,20200,20200,20200,0
|
|
20250304,110600,429287600,20200,20200,20200,20200,0
|
|
20250304,110500,429287600,20200,20200,20200,20200,2
|
|
20250304,110400,429247200,20200,20200,20200,20200,0
|
|
20250304,110300,429247200,20200,20200,20200,20200,0
|
|
20250304,110200,429247200,20200,20200,20200,20200,0
|
|
20250304,110100,429247200,20200,20225,20225,20200,51
|
|
20250304,110000,428216975,20200,20200,20200,20200,0
|
|
20250304,105900,428216975,20200,20200,20200,20200,0
|
|
20250304,105800,428216975,20200,20200,20200,20200,0
|
|
20250304,105700,428216975,20200,20200,20200,20200,0
|
|
20250304,105600,428216975,20200,20200,20200,20200,0
|
|
20250304,105500,428216975,20200,20200,20200,20200,0
|
|
20250304,105400,428216975,20200,20200,20200,20200,0
|
|
20250304,105300,428216975,20200,20200,20200,20200,0
|
|
20250304,105200,428216975,20200,20150,20200,20100,501
|
|
20250304,105100,418134775,20200,20200,20200,20200,64
|
|
20250304,105000,416841975,20200,20200,20200,20200,0
|
|
20250304,104900,416841975,20200,20200,20200,20200,2
|
|
20250304,104800,416801575,20200,20200,20200,20200,0
|
|
20250304,104700,416801575,20200,20200,20200,20200,1
|
|
20250304,104600,416781375,20200,20200,20200,20200,5
|
|
20250304,104500,416680375,20150,20150,20150,20150,0
|
|
20250304,104400,416680375,20150,20150,20150,20150,25
|
|
20250304,104300,416176625,20200,20150,20200,20150,31
|
|
20250304,104200,415551425,20200,20200,20200,20200,1
|
|
20250304,104100,415531225,20150,20150,20150,20150,75
|
|
20250304,104000,414019975,20150,20150,20150,20150,25
|
|
20250304,103900,413516225,20150,20150,20150,20150,0
|
|
20250304,103800,413516225,20150,20150,20150,20150,0
|
|
20250304,103700,413516225,20150,20150,20150,20150,0
|
|
20250304,103600,413516225,20150,20150,20150,20150,0
|
|
20250304,103500,413516225,20150,20150,20150,20150,0
|
|
20250304,103400,413516225,20150,20150,20150,20150,10
|
|
20250304,103300,413314725,20150,20150,20150,20150,0
|
|
20250304,103200,413314725,20150,20150,20150,20150,0
|
|
20250304,103100,413314725,20150,20150,20150,20150,289
|
|
20250304,103000,407491375,20150,20150,20150,20150,3
|
|
20250304,102900,407430925,20200,20200,20200,20200,0
|
|
20250304,102800,407430925,20200,20200,20200,20200,0
|
|
20250304,102700,407430925,20200,20200,20200,20200,0
|
|
20250304,102600,407430925,20200,20200,20200,20200,6
|
|
20250304,102500,407309725,20250,20250,20250,20250,0
|
|
20250304,102400,407309725,20250,20250,20250,20250,0
|
|
20250304,102300,407309725,20250,20250,20250,20250,200
|
|
20250304,102200,403259725,20300,20300,20300,20300,0
|
|
20250304,102100,403259725,20300,20300,20300,20300,1
|
|
20250304,102000,403239425,20250,20250,20250,20250,36
|
|
20250304,101900,402510425,20250,20250,20250,20250,0
|
|
20250304,101800,402510425,20250,20250,20250,20250,1
|
|
20250304,101700,402490175,20200,20200,20200,20200,190
|
|
20250304,101600,398652175,20200,20200,20200,20200,0
|
|
20250304,101500,398652175,20200,20200,20200,20200,2
|
|
20250304,101400,398611775,20200,20200,20200,20200,7
|
|
20250304,101300,398470375,20150,20150,20150,20150,0
|
|
20250304,101200,398470375,20150,20150,20150,20150,0
|
|
20250304,101100,398470375,20150,20150,20150,20150,95
|
|
20250304,101000,396556125,20150,20150,20150,20150,0
|
|
20250304,100900,396556125,20150,20150,20150,20150,0
|
|
20250304,100800,396556125,20150,20150,20150,20150,0
|
|
20250304,100700,396556125,20150,20150,20150,20150,42
|
|
20250304,100600,395709825,20150,20150,20150,20150,4
|
|
20250304,100500,395629225,20150,20150,20200,20150,59
|
|
20250304,100400,394440325,20150,20150,20150,20150,266
|
|
20250304,100300,389080425,20150,20150,20150,20150,32
|
|
20250304,100200,388435625,20150,20150,20150,20150,0
|
|
20250304,100100,388435625,20150,20150,20150,20150,68
|
|
20250304,100000,387065425,20200,20200,20200,20200,41
|
|
20250304,095900,386237225,20200,20100,20200,20100,745
|
|
20250304,095800,371210675,20100,20100,20100,20100,7
|
|
20250304,095700,371069975,20000,20000,20000,20000,0
|
|
20250304,095600,371069975,20000,20100,20100,20000,1066
|
|
20250304,095500,349744025,20050,20050,20050,20050,0
|
|
20250304,095400,349744025,20050,20050,20050,20050,1330
|
|
20250304,095300,323077525,20050,20100,20100,20050,867
|
|
20250304,095200,305677225,20100,20100,20100,20100,0
|
|
20250304,095100,305677225,20100,20100,20100,20100,0
|
|
20250304,095000,305677225,20100,20150,20250,20050,883
|
|
20250304,094900,287917275,20250,20200,20250,20200,258
|
|
20250304,094800,282705225,20150,20200,20200,20150,110
|
|
20250304,094700,280488675,20100,20150,20150,20100,867
|
|
20250304,094600,263052525,20300,20300,20300,20300,1
|
|
20250304,094500,263032225,20250,20250,20250,20250,126
|
|
20250304,094400,260480725,20250,20300,20300,20100,1102
|
|
20250304,094300,238276175,20300,20300,20300,20300,177
|
|
20250304,094200,234683075,20300,20300,20300,20300,5
|
|
20250304,094100,234581575,20300,20200,20350,20100,980
|
|
20250304,094000,214824275,20200,20200,20200,20200,0
|
|
20250304,093900,214824275,20200,20200,20200,20200,0
|
|
20250304,093800,214824275,20200,20300,20450,20150,1009
|
|
20250304,093700,194419775,20450,20400,20450,20400,64
|
|
20250304,093600,193113475,20400,20200,20400,20200,12
|
|
20250304,093500,192870675,20450,20250,20450,20150,1026
|
|
20250304,093400,172140625,20400,20400,20400,20400,1
|
|
20250304,093300,172120225,20400,20200,20450,20200,175
|
|
20250304,093200,168553275,20150,20350,20450,20150,1018
|
|
20250304,093100,147943875,20400,20350,20400,20350,18
|
|
20250304,093000,147577475,20350,20400,20400,20350,17
|
|
20250304,092900,147231025,20350,20350,20500,20200,1081
|
|
20250304,092800,125289625,20500,20450,20500,20450,7
|
|
20250304,092700,125146375,20500,20450,20500,20300,218
|
|
20250304,092600,120706875,20450,20350,20500,20200,1055
|
|
20250304,092500,99284025,20500,20300,20500,20300,2
|
|
20250304,092400,99243225,20500,20500,20500,20500,1
|
|
20250304,092300,99222725,20500,20500,20500,20500,0
|
|
20250304,092200,99222725,20500,20500,20500,20500,125
|
|
20250304,092100,96660225,20500,20300,20500,20200,507
|
|
20250304,092000,86296725,20500,20450,20500,20450,572
|
|
20250304,091900,74596225,20350,20250,20400,20200,118
|
|
20250304,091800,72208475,20400,20350,20450,20250,287
|
|
20250304,091700,66363425,20250,20250,20250,20250,3
|
|
20250304,091600,66302675,20350,20350,20350,20200,241
|
|
20250304,091500,61424625,20350,20300,20400,20300,42
|
|
20250304,091400,60569750,20450,20300,20450,20300,294
|
|
20250304,091300,54597850,20300,20300,20300,20300,0
|
|
20250304,091200,54597850,20300,20300,20300,20300,0
|
|
20250304,091100,54597850,20300,20300,20300,20300,0
|
|
20250304,091000,54597850,20300,20300,20300,20300,15
|
|
20250304,090900,54293350,20300,20300,20300,20300,0
|
|
20250304,090800,54293350,20300,20300,20300,20300,1
|
|
20250304,090700,54273050,20300,20200,20300,20150,294
|
|
20250304,090600,48333150,20200,20200,20200,20200,0
|
|
20250304,090500,48333150,20200,20200,20200,20200,0
|
|
20250304,090400,48333150,20200,20300,20300,20100,938
|
|
20250304,090300,29463000,20350,20150,20350,20150,238
|
|
20250304,090200,24656900,20400,20400,20400,20200,214
|
|
20250304,090100,20323700,20400,20400,20400,20400,12
|
|
20250304,090000,20078900,20400,20400,20450,20200,986
|