574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,183100,230112419,3825,3825,3825,3825,27
|
|
20250306,183000,230112419,3825,3825,3825,3825,0
|
|
20250306,182900,230112419,3825,3825,3825,3825,0
|
|
20250306,182800,230112419,3825,3825,3825,3825,0
|
|
20250306,182700,230112419,3825,3825,3825,3825,0
|
|
20250306,182600,230112419,3825,3825,3825,3825,0
|
|
20250306,182500,230112419,3825,3825,3825,3825,0
|
|
20250306,182400,230112419,3825,3825,3825,3825,0
|
|
20250306,182300,230112419,3825,3825,3825,3825,0
|
|
20250306,182200,230112419,3825,3825,3825,3825,0
|
|
20250306,182100,230112419,3825,3825,3825,3825,0
|
|
20250306,182000,230112419,3825,3825,3825,3825,0
|
|
20250306,181900,230112419,3825,3825,3825,3825,0
|
|
20250306,181800,230112419,3825,3825,3825,3825,0
|
|
20250306,181700,230112419,3825,3825,3825,3825,0
|
|
20250306,181600,230112419,3825,3825,3825,3825,0
|
|
20250306,181500,230112419,3825,3825,3825,3825,0
|
|
20250306,181400,230112419,3825,3825,3825,3825,0
|
|
20250306,181300,230112419,3825,3825,3825,3825,0
|
|
20250306,181200,230112419,3825,3825,3825,3825,0
|
|
20250306,181100,230112419,3825,3825,3825,3825,0
|
|
20250306,181000,230112419,3825,3825,3825,3825,0
|
|
20250306,180900,230112419,3825,3825,3825,3825,0
|
|
20250306,180800,230112419,3825,3825,3825,3825,0
|
|
20250306,180700,230112419,3825,3825,3825,3825,0
|
|
20250306,180600,230112419,3825,3825,3825,3825,0
|
|
20250306,180500,230112419,3825,3825,3825,3825,0
|
|
20250306,180400,230112419,3825,3825,3825,3825,0
|
|
20250306,180300,230112419,3825,3825,3825,3825,0
|
|
20250306,180200,230112419,3825,3825,3825,3825,0
|
|
20250306,180100,230112419,3825,3825,3825,3825,27
|
|
20250306,180000,230112419,3825,3825,3825,3825,0
|
|
20250306,175900,230112419,3825,3825,3825,3825,0
|
|
20250306,175800,230112419,3825,3825,3825,3825,0
|
|
20250306,175700,230112419,3825,3825,3825,3825,0
|
|
20250306,175600,230112419,3825,3825,3825,3825,0
|
|
20250306,175500,230112419,3825,3825,3825,3825,0
|
|
20250306,175400,230112419,3825,3825,3825,3825,0
|
|
20250306,175300,230112419,3825,3825,3825,3825,0
|
|
20250306,175200,230112419,3825,3825,3825,3825,0
|
|
20250306,175100,230112419,3825,3825,3825,3825,0
|
|
20250306,175000,230112419,3825,3825,3825,3825,0
|
|
20250306,174900,230112419,3825,3825,3825,3825,0
|
|
20250306,174800,230112419,3825,3825,3825,3825,0
|
|
20250306,174700,230112419,3825,3825,3825,3825,0
|
|
20250306,174600,230112419,3825,3825,3825,3825,0
|
|
20250306,174500,230112419,3825,3825,3825,3825,0
|
|
20250306,174400,230112419,3825,3825,3825,3825,0
|
|
20250306,174300,230112419,3825,3825,3825,3825,0
|
|
20250306,174200,230112419,3825,3825,3825,3825,0
|
|
20250306,174100,230112419,3825,3825,3825,3825,0
|
|
20250306,174000,230112419,3825,3825,3825,3825,0
|
|
20250306,173900,230112419,3825,3825,3825,3825,0
|
|
20250306,173800,230112419,3825,3825,3825,3825,0
|
|
20250306,173700,230112419,3825,3825,3825,3825,0
|
|
20250306,173600,230112419,3825,3825,3825,3825,0
|
|
20250306,173500,230112419,3825,3825,3825,3825,0
|
|
20250306,173400,230112419,3825,3825,3825,3825,0
|
|
20250306,173300,230112419,3825,3825,3825,3825,0
|
|
20250306,173200,230112419,3825,3825,3825,3825,0
|
|
20250306,173100,230112419,3825,3825,3825,3825,27
|
|
20250306,173000,230112419,3825,3825,3825,3825,0
|
|
20250306,172900,230112419,3825,3825,3825,3825,0
|
|
20250306,172800,230112419,3825,3825,3825,3825,0
|
|
20250306,172700,230112419,3825,3825,3825,3825,0
|
|
20250306,172600,230112419,3825,3825,3825,3825,0
|
|
20250306,172500,230112419,3825,3825,3825,3825,0
|
|
20250306,172400,230112419,3825,3825,3825,3825,0
|
|
20250306,172300,230112419,3825,3825,3825,3825,0
|
|
20250306,172200,230112419,3825,3825,3825,3825,0
|
|
20250306,172100,230112419,3825,3825,3825,3825,0
|
|
20250306,172000,230112419,3825,3825,3825,3825,0
|
|
20250306,171900,230112419,3825,3825,3825,3825,0
|
|
20250306,171800,230112419,3825,3825,3825,3825,0
|
|
20250306,171700,230112419,3825,3825,3825,3825,0
|
|
20250306,171600,230112419,3825,3825,3825,3825,0
|
|
20250306,171500,230112419,3825,3825,3825,3825,0
|
|
20250306,171400,230112419,3825,3825,3825,3825,0
|
|
20250306,171300,230112419,3825,3825,3825,3825,0
|
|
20250306,171200,230112419,3825,3825,3825,3825,0
|
|
20250306,171100,230112419,3825,3825,3825,3825,0
|
|
20250306,171000,230112419,3825,3825,3825,3825,0
|
|
20250306,170900,230112419,3825,3825,3825,3825,0
|
|
20250306,170800,230112419,3825,3825,3825,3825,0
|
|
20250306,170700,230112419,3825,3825,3825,3825,0
|
|
20250306,170600,230112419,3825,3825,3825,3825,0
|
|
20250306,170500,230112419,3825,3825,3825,3825,0
|
|
20250306,170400,230112419,3825,3825,3825,3825,0
|
|
20250306,170300,230112419,3825,3825,3825,3825,0
|
|
20250306,170200,230112419,3825,3825,3825,3825,0
|
|
20250306,170100,230112419,3825,3825,3825,3825,27
|
|
20250306,170000,230112419,3825,3825,3825,3825,0
|
|
20250306,165900,230112419,3825,3825,3825,3825,0
|
|
20250306,165800,230112419,3825,3825,3825,3825,0
|
|
20250306,165700,230112419,3825,3825,3825,3825,0
|
|
20250306,165600,230112419,3825,3825,3825,3825,0
|
|
20250306,165500,230112419,3825,3825,3825,3825,0
|
|
20250306,165400,230112419,3825,3825,3825,3825,0
|
|
20250306,165300,230112419,3825,3825,3825,3825,0
|
|
20250306,165200,230112419,3825,3825,3825,3825,0
|
|
20250306,165100,230112419,3825,3825,3825,3825,0
|
|
20250306,165000,230112419,3825,3825,3825,3825,0
|
|
20250306,164900,230112419,3825,3825,3825,3825,0
|
|
20250306,164800,230112419,3825,3825,3825,3825,0
|
|
20250306,164700,230112419,3825,3825,3825,3825,0
|
|
20250306,164600,230112419,3825,3825,3825,3825,0
|
|
20250306,164500,230112419,3825,3825,3825,3825,0
|
|
20250306,164400,230112419,3825,3825,3825,3825,0
|
|
20250306,164300,230112419,3825,3825,3825,3825,0
|
|
20250306,164200,230112419,3825,3825,3825,3825,0
|
|
20250306,164100,230112419,3825,3825,3825,3825,0
|
|
20250306,164000,230112419,3825,3825,3825,3825,0
|
|
20250306,163900,230112419,3825,3825,3825,3825,0
|
|
20250306,163800,230112419,3825,3825,3825,3825,0
|
|
20250306,163700,230112419,3825,3825,3825,3825,0
|
|
20250306,163600,230112419,3825,3825,3825,3825,0
|
|
20250306,163500,230112419,3825,3825,3825,3825,0
|
|
20250306,163400,230112419,3825,3825,3825,3825,0
|
|
20250306,163300,230112419,3825,3825,3825,3825,0
|
|
20250306,163200,230112419,3825,3825,3825,3825,0
|
|
20250306,163100,230112419,3825,3825,3825,3825,27
|
|
20250306,163000,230112419,3825,3825,3825,3825,0
|
|
20250306,162900,230112419,3825,3825,3825,3825,0
|
|
20250306,162800,230112419,3825,3825,3825,3825,0
|
|
20250306,162700,230112419,3825,3825,3825,3825,0
|
|
20250306,162600,230112419,3825,3825,3825,3825,0
|
|
20250306,162500,230112419,3825,3825,3825,3825,0
|
|
20250306,162400,230112419,3825,3825,3825,3825,0
|
|
20250306,162300,230112419,3825,3825,3825,3825,0
|
|
20250306,162200,230112419,3825,3825,3825,3825,0
|
|
20250306,162100,230112419,3825,3825,3825,3825,0
|
|
20250306,162000,230112419,3825,3825,3825,3825,0
|
|
20250306,161900,230112419,3825,3825,3825,3825,0
|
|
20250306,161800,230112419,3825,3825,3825,3825,0
|
|
20250306,161700,230112419,3825,3825,3825,3825,0
|
|
20250306,161600,230112419,3825,3825,3825,3825,0
|
|
20250306,161500,230112419,3825,3825,3825,3825,0
|
|
20250306,161400,230112419,3825,3825,3825,3825,0
|
|
20250306,161300,230112419,3825,3825,3825,3825,0
|
|
20250306,161200,230112419,3825,3825,3825,3825,0
|
|
20250306,161100,230112419,3825,3825,3825,3825,0
|
|
20250306,161000,230112419,3825,3825,3825,3825,0
|
|
20250306,160900,230112419,3825,3825,3825,3825,0
|
|
20250306,160800,230112419,3825,3825,3825,3825,0
|
|
20250306,160700,230112419,3825,3825,3825,3825,0
|
|
20250306,160600,230112419,3825,3825,3825,3825,0
|
|
20250306,160500,230112419,3825,3825,3825,3825,0
|
|
20250306,160400,230112419,3825,3825,3825,3825,0
|
|
20250306,160300,230112419,3825,3825,3825,3825,0
|
|
20250306,160200,230112419,3825,3825,3825,3825,0
|
|
20250306,160100,230112419,3825,3825,3825,3825,27
|
|
20250306,160000,230112419,3825,3825,3825,3825,0
|
|
20250306,155900,230112419,3825,3825,3825,3825,0
|
|
20250306,155800,230112419,3825,3825,3825,3825,0
|
|
20250306,155700,230112419,3825,3825,3825,3825,0
|
|
20250306,155600,230112419,3825,3825,3825,3825,0
|
|
20250306,155500,230112419,3825,3825,3825,3825,0
|
|
20250306,155400,230112419,3825,3825,3825,3825,0
|
|
20250306,155300,230112419,3825,3825,3825,3825,0
|
|
20250306,155200,230112419,3825,3825,3825,3825,0
|
|
20250306,155100,230112419,3825,3825,3825,3825,0
|
|
20250306,155000,230112419,3825,3825,3825,3825,0
|
|
20250306,154900,230112419,3825,3825,3825,3825,0
|
|
20250306,154800,230112419,3825,3825,3825,3825,0
|
|
20250306,154700,230112419,3825,3825,3825,3825,0
|
|
20250306,154600,230112419,3825,3825,3825,3825,0
|
|
20250306,154500,230112419,3825,3825,3825,3825,0
|
|
20250306,154400,230112419,3825,3825,3825,3825,0
|
|
20250306,154300,230112419,3825,3825,3825,3825,0
|
|
20250306,154200,230112419,3825,3825,3825,3825,0
|
|
20250306,154100,230112419,3825,3825,3825,3825,0
|
|
20250306,154000,230112419,3825,3825,3825,3825,0
|
|
20250306,153900,230112419,3825,3825,3825,3825,0
|
|
20250306,153800,230112419,3825,3825,3825,3825,0
|
|
20250306,153700,230112419,3825,3825,3825,3825,0
|
|
20250306,153600,230112419,3825,3825,3825,3825,0
|
|
20250306,153500,230112419,3825,3825,3825,3825,0
|
|
20250306,153400,230112419,3825,3825,3825,3825,0
|
|
20250306,153300,230112419,3825,3825,3825,3825,0
|
|
20250306,153200,230112419,3825,3825,3825,3825,0
|
|
20250306,153100,230112419,3825,3825,3825,3825,27
|
|
20250306,153000,230112419,3825,3825,3825,3825,27
|
|
20250306,152900,230009144,3855,3855,3855,3855,0
|
|
20250306,152800,230009144,3855,3855,3855,3855,0
|
|
20250306,152700,230009144,3855,3855,3855,3855,0
|
|
20250306,152600,230009144,3855,3855,3855,3855,0
|
|
20250306,152500,230009144,3855,3855,3855,3855,0
|
|
20250306,152400,230009144,3855,3855,3855,3855,0
|
|
20250306,152300,230009144,3855,3855,3855,3855,0
|
|
20250306,152200,230009144,3855,3855,3855,3855,0
|
|
20250306,152100,230009144,3855,3855,3855,3855,0
|
|
20250306,152000,230009144,3855,3855,3855,3855,0
|
|
20250306,151900,230009144,3855,3855,3860,3855,1131
|
|
20250306,151800,225648929,3855,3850,3855,3850,11
|
|
20250306,151700,225606574,3850,3850,3850,3850,1
|
|
20250306,151600,225602724,3845,3845,3845,3845,272
|
|
20250306,151500,224556884,3830,3830,3830,3830,0
|
|
20250306,151400,224556884,3830,3830,3830,3830,0
|
|
20250306,151300,224556884,3830,3830,3830,3830,0
|
|
20250306,151200,224556884,3830,3830,3830,3830,0
|
|
20250306,151100,224556884,3830,3830,3830,3830,0
|
|
20250306,151000,224556884,3830,3830,3830,3830,100
|
|
20250306,150900,224173884,3830,3830,3830,3830,0
|
|
20250306,150800,224173884,3830,3830,3830,3830,0
|
|
20250306,150700,224173884,3830,3830,3830,3830,229
|
|
20250306,150600,223296814,3830,3830,3830,3830,1949
|
|
20250306,150500,215832144,3845,3845,3845,3845,0
|
|
20250306,150400,215832144,3845,3845,3845,3845,0
|
|
20250306,150300,215832144,3845,3845,3845,3845,0
|
|
20250306,150200,215832144,3845,3845,3845,3845,0
|
|
20250306,150100,215832144,3845,3845,3845,3845,0
|
|
20250306,150000,215832144,3845,3845,3845,3845,8
|
|
20250306,145900,215801384,3835,3835,3835,3835,0
|
|
20250306,145800,215801384,3835,3845,3845,3830,658
|
|
20250306,145700,213280399,3845,3845,3845,3845,6
|
|
20250306,145600,213257329,3845,3845,3845,3845,0
|
|
20250306,145500,213257329,3845,3845,3845,3845,9
|
|
20250306,145400,213222724,3830,3835,3835,3830,20
|
|
20250306,145300,213146099,3845,3845,3845,3845,0
|
|
20250306,145200,213146099,3845,3845,3845,3845,7
|
|
20250306,145100,213119184,3830,3830,3830,3830,0
|
|
20250306,145000,213119184,3830,3830,3830,3830,102
|
|
20250306,144900,212728524,3830,3830,3840,3830,2013
|
|
20250306,144800,205018664,3830,3830,3835,3830,2541
|
|
20250306,144700,195273959,3835,3830,3835,3830,582
|
|
20250306,144600,193044784,3830,3840,3840,3830,3731
|
|
20250306,144500,178751399,3840,3835,3840,3835,17
|
|
20250306,144400,178686184,3835,3840,3840,3835,4
|
|
20250306,144300,178670829,3840,3850,3850,3840,7
|
|
20250306,144200,178643889,3850,3850,3850,3850,0
|
|
20250306,144100,178643889,3850,3850,3850,3850,0
|
|
20250306,144000,178643889,3850,3845,3850,3845,10
|
|
20250306,143900,178605399,3850,3850,3850,3850,0
|
|
20250306,143800,178605399,3850,3850,3850,3850,8
|
|
20250306,143700,178574599,3850,3850,3850,3850,0
|
|
20250306,143600,178574599,3850,3850,3850,3850,13
|
|
20250306,143500,178524549,3850,3850,3850,3850,6
|
|
20250306,143400,178501449,3850,3850,3850,3850,0
|
|
20250306,143300,178501449,3850,3850,3850,3850,9
|
|
20250306,143200,178466799,3845,3845,3845,3845,119
|
|
20250306,143100,178009244,3850,3850,3850,3850,4
|
|
20250306,143000,177993844,3850,3850,3850,3850,7
|
|
20250306,142900,177966894,3850,3850,3850,3850,0
|
|
20250306,142800,177966894,3850,3850,3850,3850,7
|
|
20250306,142700,177939944,3850,3850,3850,3850,10
|
|
20250306,142600,177901444,3850,3850,3850,3850,8
|
|
20250306,142500,177870644,3850,3850,3850,3850,10
|
|
20250306,142400,177832144,3835,3835,3835,3835,0
|
|
20250306,142300,177832144,3835,3850,3850,3835,158
|
|
20250306,142200,177226094,3835,3835,3835,3835,0
|
|
20250306,142100,177226094,3835,3845,3845,3835,79
|
|
20250306,142000,176923069,3845,3845,3845,3845,0
|
|
20250306,141900,176923069,3845,3845,3845,3845,8
|
|
20250306,141800,176892309,3840,3845,3845,3840,479
|
|
20250306,141700,175052934,3855,3855,3855,3855,0
|
|
20250306,141600,175052934,3855,3855,3855,3855,8
|
|
20250306,141500,175022094,3850,3850,3850,3850,2
|
|
20250306,141400,175014394,3855,3855,3855,3855,12
|
|
20250306,141300,174968134,3855,3855,3855,3855,16
|
|
20250306,141200,174906454,3855,3855,3855,3855,0
|
|
20250306,141100,174906454,3855,3835,3855,3835,850
|
|
20250306,141000,171630639,3840,3845,3845,3840,21
|
|
20250306,140900,171549989,3850,3850,3850,3850,7
|
|
20250306,140800,171523039,3850,3850,3850,3850,30
|
|
20250306,140700,171407539,3850,3852,3852,3850,4
|
|
20250306,140600,171392135,3855,3855,3855,3855,7
|
|
20250306,140500,171365150,3855,3855,3855,3855,0
|
|
20250306,140400,171365150,3855,3855,3855,3855,8
|
|
20250306,140300,171334310,3855,3855,3855,3855,11
|
|
20250306,140200,171291905,3855,3855,3855,3855,0
|
|
20250306,140100,171291905,3855,3855,3855,3855,7
|
|
20250306,140000,171264920,3855,3855,3855,3855,0
|
|
20250306,135900,171264920,3855,3855,3855,3855,15
|
|
20250306,135800,171207095,3835,3835,3835,3835,1
|
|
20250306,135700,171203260,3855,3855,3855,3855,8
|
|
20250306,135600,171172420,3855,3855,3855,3855,0
|
|
20250306,135500,171172420,3855,3855,3855,3855,0
|
|
20250306,135400,171172420,3855,3855,3855,3855,8
|
|
20250306,135300,171141580,3835,3850,3850,3835,195
|
|
20250306,135200,170393625,3835,3865,3865,3835,2209
|
|
20250306,135100,161916910,3840,3845,3845,3840,4000
|
|
20250306,135000,146545935,3845,3850,3850,3845,52
|
|
20250306,134900,146345745,3870,3855,3870,3845,28
|
|
20250306,134800,146237750,3880,3880,3880,3880,0
|
|
20250306,134700,146237750,3880,3845,3880,3845,8682
|
|
20250306,134600,112735205,3845,3845,3845,3845,0
|
|
20250306,134500,112735205,3845,3845,3845,3845,401
|
|
20250306,134400,111193360,3845,3845,3845,3845,72
|
|
20250306,134300,110916520,3845,3845,3845,3845,502
|
|
20250306,134200,108986330,3845,3845,3845,3845,1228
|
|
20250306,134100,104264670,3845,3845,3845,3845,0
|
|
20250306,134000,104264670,3845,3845,3845,3845,7
|
|
20250306,133900,104237755,3845,3845,3845,3845,0
|
|
20250306,133800,104237755,3845,3845,3845,3845,0
|
|
20250306,133700,104237755,3845,3845,3845,3845,7
|
|
20250306,133600,104210840,3845,3845,3845,3845,0
|
|
20250306,133500,104210840,3845,3845,3845,3845,8
|
|
20250306,133400,104180080,3845,3845,3845,3845,0
|
|
20250306,133300,104180080,3845,3845,3845,3845,0
|
|
20250306,133200,104180080,3845,3845,3845,3845,8
|
|
20250306,133100,104149320,3840,3840,3840,3840,13
|
|
20250306,133000,104099400,3845,3845,3845,3845,8
|
|
20250306,132900,104068640,3845,3845,3845,3845,0
|
|
20250306,132800,104068640,3845,3845,3845,3845,9
|
|
20250306,132700,104034035,3830,3830,3830,3830,1
|
|
20250306,132600,104030205,3845,3845,3845,3845,0
|
|
20250306,132500,104030205,3845,3845,3845,3845,7
|
|
20250306,132400,104003290,3830,3840,3840,3830,50
|
|
20250306,132300,103811705,3845,3845,3845,3845,19
|
|
20250306,132200,103738650,3845,3845,3845,3845,7
|
|
20250306,132100,103711735,3840,3840,3840,3840,0
|
|
20250306,132000,103711735,3840,3840,3840,3840,17
|
|
20250306,131900,103646455,3840,3840,3840,3840,0
|
|
20250306,131800,103646455,3840,3840,3840,3840,7
|
|
20250306,131700,103619575,3840,3840,3840,3840,0
|
|
20250306,131600,103619575,3840,3840,3840,3840,0
|
|
20250306,131500,103619575,3840,3840,3840,3840,7
|
|
20250306,131400,103592695,3840,3840,3840,3840,1
|
|
20250306,131300,103588855,3840,3840,3840,3840,8
|
|
20250306,131200,103558135,3835,3835,3835,3835,1
|
|
20250306,131100,103554300,3840,3840,3840,3840,2
|
|
20250306,131000,103546620,3840,3840,3840,3840,8
|
|
20250306,130900,103515900,3840,3840,3840,3840,15
|
|
20250306,130800,103458300,3840,3840,3840,3840,6
|
|
20250306,130700,103435260,3840,3840,3840,3840,0
|
|
20250306,130600,103435260,3840,3840,3840,3840,9
|
|
20250306,130500,103400700,3840,3840,3840,3840,0
|
|
20250306,130400,103400700,3840,3840,3840,3840,0
|
|
20250306,130300,103400700,3840,3840,3840,3840,7
|
|
20250306,130200,103373820,3840,3840,3840,3840,0
|
|
20250306,130100,103373820,3840,3840,3840,3840,6
|
|
20250306,130000,103350780,3840,3840,3840,3840,0
|
|
20250306,125900,103350780,3840,3845,3845,3840,10
|
|
20250306,125800,103312365,3845,3840,3845,3830,917
|
|
20250306,125700,99799520,3845,3845,3845,3845,0
|
|
20250306,125600,99799520,3845,3845,3845,3845,9
|
|
20250306,125500,99764915,3840,3840,3840,3840,110
|
|
20250306,125400,99342515,3840,3840,3840,3840,0
|
|
20250306,125300,99342515,3840,3840,3840,3840,7
|
|
20250306,125200,99315635,3840,3840,3840,3840,2
|
|
20250306,125100,99307955,3840,3835,3840,3835,1008
|
|
20250306,125000,95442235,3835,3835,3835,3835,0
|
|
20250306,124900,95442235,3835,3835,3835,3835,8
|
|
20250306,124800,95411555,3835,3835,3835,3835,11
|
|
20250306,124700,95369370,3835,3835,3835,3835,2
|
|
20250306,124600,95361700,3835,3835,3835,3835,6
|
|
20250306,124500,95338690,3830,3830,3830,3830,732
|
|
20250306,124400,92535130,3835,3835,3835,3835,11
|
|
20250306,124300,92492945,3835,3835,3835,3835,0
|
|
20250306,124200,92492945,3835,3835,3835,3835,0
|
|
20250306,124100,92492945,3835,3835,3835,3835,7
|
|
20250306,124000,92466100,3835,3835,3835,3835,0
|
|
20250306,123900,92466100,3835,3835,3835,3835,6
|
|
20250306,123800,92443090,3835,3835,3835,3835,0
|
|
20250306,123700,92443090,3835,3835,3835,3835,13
|
|
20250306,123600,92393235,3835,3835,3835,3835,13
|
|
20250306,123500,92343380,3840,3840,3840,3840,0
|
|
20250306,123400,92343380,3840,3840,3840,3840,7
|
|
20250306,123300,92316500,3840,3840,3840,3840,0
|
|
20250306,123200,92316500,3840,3840,3840,3840,7
|
|
20250306,123100,92289620,3840,3840,3840,3840,0
|
|
20250306,123000,92289620,3840,3840,3840,3840,8
|
|
20250306,122900,92258900,3840,3840,3840,3840,0
|
|
20250306,122800,92258900,3840,3840,3840,3840,0
|
|
20250306,122700,92258900,3840,3840,3840,3840,9
|
|
20250306,122600,92224340,3840,3840,3840,3840,14
|
|
20250306,122500,92170580,3840,3840,3840,3840,0
|
|
20250306,122400,92170580,3840,3835,3840,3835,906
|
|
20250306,122300,88696040,3835,3835,3835,3835,0
|
|
20250306,122200,88696040,3835,3835,3835,3835,9
|
|
20250306,122100,88661525,3835,3835,3835,3835,0
|
|
20250306,122000,88661525,3835,3835,3835,3835,7
|
|
20250306,121900,88634680,3835,3835,3835,3835,0
|
|
20250306,121800,88634680,3835,3835,3835,3835,0
|
|
20250306,121700,88634680,3835,3835,3835,3835,6
|
|
20250306,121600,88611670,3835,3835,3835,3835,0
|
|
20250306,121500,88611670,3835,3835,3835,3835,21
|
|
20250306,121400,88531135,3835,3835,3835,3835,4
|
|
20250306,121300,88515795,3835,3835,3835,3835,0
|
|
20250306,121200,88515795,3835,3835,3835,3835,7
|
|
20250306,121100,88488950,3835,3835,3835,3835,0
|
|
20250306,121000,88488950,3835,3835,3835,3835,7
|
|
20250306,120900,88462105,3835,3835,3835,3835,0
|
|
20250306,120800,88462105,3835,3835,3835,3835,8
|
|
20250306,120700,88431425,3830,3830,3830,3830,0
|
|
20250306,120600,88431425,3830,3830,3830,3830,374
|
|
20250306,120500,86999005,3835,3835,3835,3835,88
|
|
20250306,120400,86661525,3835,3835,3835,3835,12
|
|
20250306,120300,86615505,3835,3835,3835,3835,0
|
|
20250306,120200,86615505,3835,3835,3835,3835,6
|
|
20250306,120100,86592495,3835,3835,3835,3835,0
|
|
20250306,120000,86592495,3835,3835,3835,3835,8
|
|
20250306,115900,86561815,3835,3835,3835,3835,7
|
|
20250306,115800,86534970,3835,3835,3835,3835,8
|
|
20250306,115700,86504290,3830,3830,3830,3830,263
|
|
20250306,115600,85497000,3830,3830,3830,3830,1
|
|
20250306,115500,85493170,3835,3835,3835,3835,6
|
|
20250306,115400,85470160,3835,3835,3835,3835,10
|
|
20250306,115300,85431810,3835,3835,3835,3835,14
|
|
20250306,115200,85378120,3830,3830,3830,3830,0
|
|
20250306,115100,85378120,3830,3830,3830,3830,194
|
|
20250306,115000,84635100,3835,3835,3835,3835,7
|
|
20250306,114900,84608255,3830,3830,3830,3830,0
|
|
20250306,114800,84608255,3830,3830,3830,3830,20
|
|
20250306,114700,84531655,3830,3830,3830,3830,0
|
|
20250306,114600,84531655,3830,3835,3835,3830,154
|
|
20250306,114500,83941795,3830,3830,3830,3830,0
|
|
20250306,114400,83941795,3830,3830,3830,3830,171
|
|
20250306,114300,83286865,3835,3835,3835,3835,18
|
|
20250306,114200,83217835,3835,3835,3835,3835,12
|
|
20250306,114100,83171815,3835,3835,3835,3835,6
|
|
20250306,114000,83148805,3835,3830,3835,3830,22
|
|
20250306,113900,83064535,3830,3830,3830,3830,11
|
|
20250306,113800,83022405,3830,3830,3830,3830,69
|
|
20250306,113700,82758135,3830,3830,3830,3830,54
|
|
20250306,113600,82551315,3835,3830,3835,3830,71
|
|
20250306,113500,82279345,3830,3825,3830,3825,27
|
|
20250306,113400,82175940,3825,3825,3825,3825,0
|
|
20250306,113300,82175940,3825,3835,3835,3825,263
|
|
20250306,113200,81169210,3835,3835,3835,3835,14
|
|
20250306,113100,81115520,3835,3835,3835,3835,12
|
|
20250306,113000,81069500,3830,3830,3830,3830,25
|
|
20250306,112900,80973750,3830,3830,3830,3825,138
|
|
20250306,112800,80445630,3830,3830,3830,3830,33
|
|
20250306,112700,80319240,3830,3825,3830,3825,514
|
|
20250306,112600,78353125,3810,3825,3825,3810,139
|
|
20250306,112500,77823085,3825,3820,3825,3820,95
|
|
20250306,112400,77460055,3825,3825,3825,3825,69
|
|
20250306,112300,77196130,3825,3825,3825,3825,50
|
|
20250306,112200,77004880,3830,3825,3830,3825,143
|
|
20250306,112100,76457375,3825,3825,3825,3825,8
|
|
20250306,112000,76426775,3825,3825,3825,3825,30
|
|
20250306,111900,76312025,3825,3825,3825,3825,6
|
|
20250306,111800,76289075,3825,3825,3825,3825,0
|
|
20250306,111700,76289075,3825,3820,3825,3810,236
|
|
20250306,111600,75388090,3820,3820,3820,3820,511
|
|
20250306,111500,73436070,3820,3830,3830,3820,35
|
|
20250306,111400,73302070,3820,3830,3830,3820,189
|
|
20250306,111300,72579335,3830,3830,3830,3830,0
|
|
20250306,111200,72579335,3830,3830,3830,3830,94
|
|
20250306,111100,72219315,3835,3835,3835,3835,6
|
|
20250306,111000,72196305,3825,3830,3835,3825,652
|
|
20250306,110900,69701600,3835,3835,3835,3835,0
|
|
20250306,110800,69701600,3835,3835,3835,3835,9
|
|
20250306,110700,69667085,3830,3830,3830,3830,33
|
|
20250306,110600,69540695,3830,3830,3830,3830,107
|
|
20250306,110500,69130885,3830,3830,3830,3830,0
|
|
20250306,110400,69130885,3830,3830,3830,3830,170
|
|
20250306,110300,68479785,3830,3830,3830,3830,109
|
|
20250306,110200,68062315,3830,3830,3830,3830,8
|
|
20250306,110100,68031675,3830,3830,3830,3830,72
|
|
20250306,110000,67755915,3830,3830,3830,3830,20
|
|
20250306,105900,67679315,3830,3830,3830,3830,23
|
|
20250306,105800,67591225,3830,3830,3830,3830,249
|
|
20250306,105700,66637555,3830,3830,3830,3830,0
|
|
20250306,105600,66637555,3830,3830,3830,3830,0
|
|
20250306,105500,66637555,3830,3830,3830,3830,100
|
|
20250306,105400,66254555,3830,3830,3830,3830,20
|
|
20250306,105300,66177955,3835,3835,3835,3835,0
|
|
20250306,105200,66177955,3835,3835,3835,3835,0
|
|
20250306,105100,66177955,3835,3835,3835,3835,5
|
|
20250306,105000,66158780,3830,3830,3830,3830,0
|
|
20250306,104900,66158780,3830,3830,3830,3830,487
|
|
20250306,104800,64293570,3840,3840,3840,3840,0
|
|
20250306,104700,64293570,3840,3840,3840,3840,0
|
|
20250306,104600,64293570,3840,3840,3840,3840,0
|
|
20250306,104500,64293570,3840,3830,3840,3830,81
|
|
20250306,104400,63983330,3830,3830,3830,3830,0
|
|
20250306,104300,63983330,3830,3830,3830,3830,138
|
|
20250306,104200,63454790,3845,3840,3845,3840,1484
|
|
20250306,104100,57755065,3840,3830,3840,3830,1111
|
|
20250306,104000,53496315,3825,3820,3830,3820,542
|
|
20250306,103900,51423300,3830,3830,3830,3830,6
|
|
20250306,103800,51400320,3830,3830,3830,3830,200
|
|
20250306,103700,50634320,3830,3830,3830,3830,0
|
|
20250306,103600,50634320,3830,3830,3830,3830,13
|
|
20250306,103500,50584530,3830,3830,3830,3830,0
|
|
20250306,103400,50584530,3830,3830,3830,3830,0
|
|
20250306,103300,50584530,3830,3830,3830,3830,0
|
|
20250306,103200,50584530,3830,3825,3830,3825,20
|
|
20250306,103100,50508025,3825,3825,3825,3825,2
|
|
20250306,103000,50500375,3810,3810,3810,3810,0
|
|
20250306,102900,50500375,3810,3810,3810,3810,0
|
|
20250306,102800,50500375,3810,3815,3815,3810,60
|
|
20250306,102700,50271770,3810,3810,3810,3810,0
|
|
20250306,102600,50271770,3810,3810,3810,3810,0
|
|
20250306,102500,50271770,3810,3810,3810,3810,0
|
|
20250306,102400,50271770,3810,3810,3810,3810,0
|
|
20250306,102300,50271770,3810,3815,3815,3810,2858
|
|
20250306,102200,39381810,3820,3820,3820,3820,0
|
|
20250306,102100,39381810,3820,3820,3820,3820,478
|
|
20250306,102000,37555850,3820,3820,3820,3820,0
|
|
20250306,101900,37555850,3820,3820,3820,3820,0
|
|
20250306,101800,37555850,3820,3820,3820,3820,1
|
|
20250306,101700,37552030,3825,3825,3825,3825,18
|
|
20250306,101600,37483180,3830,3830,3830,3830,0
|
|
20250306,101500,37483180,3830,3830,3830,3830,0
|
|
20250306,101400,37483180,3830,3830,3830,3830,0
|
|
20250306,101300,37483180,3830,3830,3830,3830,2
|
|
20250306,101200,37475520,3830,3830,3830,3830,2
|
|
20250306,101100,37467860,3830,3830,3830,3830,0
|
|
20250306,101000,37467860,3830,3830,3830,3830,2
|
|
20250306,100900,37460200,3825,3825,3825,3825,512
|
|
20250306,100800,35501800,3825,3825,3825,3825,105
|
|
20250306,100700,35100175,3835,3835,3835,3835,0
|
|
20250306,100600,35100175,3835,3835,3835,3835,0
|
|
20250306,100500,35100175,3835,3835,3835,3835,0
|
|
20250306,100400,35100175,3835,3835,3835,3835,0
|
|
20250306,100300,35100175,3835,3835,3835,3835,0
|
|
20250306,100200,35100175,3835,3835,3835,3835,1
|
|
20250306,100100,35096340,3835,3835,3835,3835,0
|
|
20250306,100000,35096340,3835,3835,3835,3835,1
|
|
20250306,095900,35092505,3830,3830,3830,3830,0
|
|
20250306,095800,35092505,3830,3830,3830,3830,164
|
|
20250306,095700,34464385,3830,3830,3830,3830,0
|
|
20250306,095600,34464385,3830,3830,3830,3830,0
|
|
20250306,095500,34464385,3830,3820,3830,3820,8
|
|
20250306,095400,34433815,3825,3825,3825,3825,0
|
|
20250306,095300,34433815,3825,3825,3825,3825,0
|
|
20250306,095200,34433815,3825,3825,3825,3825,7
|
|
20250306,095100,34407040,3835,3835,3835,3835,0
|
|
20250306,095000,34407040,3835,3835,3835,3835,0
|
|
20250306,094900,34407040,3835,3825,3835,3825,201
|
|
20250306,094800,33638205,3845,3845,3845,3845,0
|
|
20250306,094700,33638205,3845,3845,3845,3845,0
|
|
20250306,094600,33638205,3845,3845,3845,3845,0
|
|
20250306,094500,33638205,3845,3845,3845,3845,2
|
|
20250306,094400,33630515,3825,3825,3825,3825,0
|
|
20250306,094300,33630515,3825,3825,3825,3825,0
|
|
20250306,094200,33630515,3825,3825,3825,3825,66
|
|
20250306,094100,33378065,3840,3840,3840,3840,1
|
|
20250306,094000,33374225,3825,3825,3825,3825,0
|
|
20250306,093900,33374225,3825,3830,3830,3825,921
|
|
20250306,093800,29850765,3830,3830,3830,3830,0
|
|
20250306,093700,29850765,3830,3830,3830,3830,100
|
|
20250306,093600,29467765,3830,3840,3850,3830,270
|
|
20250306,093500,28432485,3840,3840,3840,3840,27
|
|
20250306,093400,28328805,3850,3850,3850,3850,12
|
|
20250306,093300,28282605,3840,3850,3850,3840,143
|
|
20250306,093200,27733475,3850,3840,3850,3840,12
|
|
20250306,093100,27687385,3850,3850,3850,3850,15
|
|
20250306,093000,27629635,3850,3850,3850,3850,64
|
|
20250306,092900,27383235,3850,3850,3850,3850,1
|
|
20250306,092800,27379385,3835,3835,3835,3835,0
|
|
20250306,092700,27379385,3835,3835,3835,3835,0
|
|
20250306,092600,27379385,3835,3835,3835,3835,0
|
|
20250306,092500,27379385,3835,3835,3835,3835,179
|
|
20250306,092400,26692920,3835,3835,3835,3835,38
|
|
20250306,092300,26547190,3855,3855,3855,3855,0
|
|
20250306,092200,26547190,3855,3855,3855,3855,0
|
|
20250306,092100,26547190,3855,3855,3855,3855,0
|
|
20250306,092000,26547190,3855,3855,3855,3855,0
|
|
20250306,091900,26547190,3855,3855,3855,3855,0
|
|
20250306,091800,26547190,3855,3855,3855,3855,279
|
|
20250306,091700,25471645,3855,3850,3855,3850,527
|
|
20250306,091600,23440645,3850,3850,3850,3850,39
|
|
20250306,091500,23290495,3850,3850,3850,3850,0
|
|
20250306,091400,23290495,3850,3850,3850,3850,1
|
|
20250306,091300,23286645,3850,3850,3850,3850,0
|
|
20250306,091200,23286645,3850,3850,3850,3850,1123
|
|
20250306,091100,18963095,3835,3835,3835,3835,1453
|
|
20250306,091000,13390840,3835,3835,3835,3835,31
|
|
20250306,090900,13271955,3855,3850,3855,3850,101
|
|
20250306,090800,12882605,3855,3850,3855,3840,7
|
|
20250306,090700,12855660,3830,3840,3840,3830,62
|
|
20250306,090600,12617890,3850,3850,3850,3850,1
|
|
20250306,090500,12614040,3845,3845,3845,3845,53
|
|
20250306,090400,12410255,3845,3845,3850,3840,365
|
|
20250306,090300,11007915,3840,3840,3840,3840,0
|
|
20250306,090200,11007915,3840,3830,3840,3830,750
|
|
20250306,090100,8134565,3790,3820,3820,3790,1017
|
|
20250306,090000,4251890,3825,3820,3825,3780,1121
|