612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,190900,324549806,3350,3350,3350,3350,3405
|
|
20250321,190800,324549806,3350,3350,3350,3350,0
|
|
20250321,190700,324549806,3350,3350,3350,3350,0
|
|
20250321,190600,324549806,3350,3350,3350,3350,0
|
|
20250321,190500,324549806,3350,3350,3350,3350,0
|
|
20250321,190400,324549806,3350,3350,3350,3350,0
|
|
20250321,190300,324549806,3350,3350,3350,3350,0
|
|
20250321,190200,324549806,3350,3350,3350,3350,0
|
|
20250321,190100,324549806,3350,3350,3350,3350,0
|
|
20250321,190000,324549806,3350,3350,3350,3350,0
|
|
20250321,185900,324549806,3350,3350,3350,3350,0
|
|
20250321,185800,324549806,3350,3350,3350,3350,0
|
|
20250321,185700,324549806,3350,3350,3350,3350,0
|
|
20250321,185600,324549806,3350,3350,3350,3350,0
|
|
20250321,185500,324549806,3350,3350,3350,3350,0
|
|
20250321,185400,324549806,3350,3350,3350,3350,0
|
|
20250321,185300,324549806,3350,3350,3350,3350,0
|
|
20250321,185200,324549806,3350,3350,3350,3350,0
|
|
20250321,185100,324549806,3350,3350,3350,3350,0
|
|
20250321,185000,324549806,3350,3350,3350,3350,0
|
|
20250321,184900,324549806,3350,3350,3350,3350,0
|
|
20250321,184800,324549806,3350,3350,3350,3350,0
|
|
20250321,184700,324549806,3350,3350,3350,3350,0
|
|
20250321,184600,324549806,3350,3350,3350,3350,0
|
|
20250321,184500,324549806,3350,3350,3350,3350,0
|
|
20250321,184400,324549806,3350,3350,3350,3350,0
|
|
20250321,184300,324549806,3350,3350,3350,3350,0
|
|
20250321,184200,324549806,3350,3350,3350,3350,0
|
|
20250321,184100,324549806,3350,3350,3350,3350,0
|
|
20250321,184000,324549806,3350,3350,3350,3350,0
|
|
20250321,183900,324549806,3350,3350,3350,3350,3405
|
|
20250321,183800,324549806,3350,3350,3350,3350,0
|
|
20250321,183700,324549806,3350,3350,3350,3350,0
|
|
20250321,183600,324549806,3350,3350,3350,3350,0
|
|
20250321,183500,324549806,3350,3350,3350,3350,0
|
|
20250321,183400,324549806,3350,3350,3350,3350,0
|
|
20250321,183300,324549806,3350,3350,3350,3350,0
|
|
20250321,183200,324549806,3350,3350,3350,3350,0
|
|
20250321,183100,324549806,3350,3350,3350,3350,0
|
|
20250321,183000,324549806,3350,3350,3350,3350,0
|
|
20250321,182900,324549806,3350,3350,3350,3350,0
|
|
20250321,182800,324549806,3350,3350,3350,3350,0
|
|
20250321,182700,324549806,3350,3350,3350,3350,0
|
|
20250321,182600,324549806,3350,3350,3350,3350,0
|
|
20250321,182500,324549806,3350,3350,3350,3350,0
|
|
20250321,182400,324549806,3350,3350,3350,3350,0
|
|
20250321,182300,324549806,3350,3350,3350,3350,0
|
|
20250321,182200,324549806,3350,3350,3350,3350,0
|
|
20250321,182100,324549806,3350,3350,3350,3350,0
|
|
20250321,182000,324549806,3350,3350,3350,3350,0
|
|
20250321,181900,324549806,3350,3350,3350,3350,0
|
|
20250321,181800,324549806,3350,3350,3350,3350,0
|
|
20250321,181700,324549806,3350,3350,3350,3350,0
|
|
20250321,181600,324549806,3350,3350,3350,3350,0
|
|
20250321,181500,324549806,3350,3350,3350,3350,0
|
|
20250321,181400,324549806,3350,3350,3350,3350,0
|
|
20250321,181300,324549806,3350,3350,3350,3350,0
|
|
20250321,181200,324549806,3350,3350,3350,3350,0
|
|
20250321,181100,324549806,3350,3350,3350,3350,0
|
|
20250321,181000,324549806,3350,3350,3350,3350,0
|
|
20250321,180900,324549806,3350,3350,3350,3350,3405
|
|
20250321,180800,324549806,3350,3350,3350,3350,0
|
|
20250321,180700,324549806,3350,3350,3350,3350,0
|
|
20250321,180600,324549806,3350,3350,3350,3350,0
|
|
20250321,180500,324549806,3350,3350,3350,3350,0
|
|
20250321,180400,324549806,3350,3350,3350,3350,0
|
|
20250321,180300,324549806,3350,3350,3350,3350,0
|
|
20250321,180200,324549806,3350,3350,3350,3350,0
|
|
20250321,180100,324549806,3350,3350,3350,3350,0
|
|
20250321,180000,324549806,3350,3350,3350,3350,0
|
|
20250321,175900,324549806,3350,3350,3350,3350,0
|
|
20250321,175800,324549806,3350,3350,3350,3350,0
|
|
20250321,175700,324549806,3350,3350,3350,3350,0
|
|
20250321,175600,324549806,3350,3350,3350,3350,0
|
|
20250321,175500,324549806,3350,3350,3350,3350,0
|
|
20250321,175400,324549806,3350,3350,3350,3350,0
|
|
20250321,175300,324549806,3350,3350,3350,3350,0
|
|
20250321,175200,324549806,3350,3350,3350,3350,0
|
|
20250321,175100,324549806,3350,3350,3350,3350,0
|
|
20250321,175000,324549806,3350,3350,3350,3350,0
|
|
20250321,174900,324549806,3350,3350,3350,3350,0
|
|
20250321,174800,324549806,3350,3350,3350,3350,0
|
|
20250321,174700,324549806,3350,3350,3350,3350,0
|
|
20250321,174600,324549806,3350,3350,3350,3350,0
|
|
20250321,174500,324549806,3350,3350,3350,3350,0
|
|
20250321,174400,324549806,3350,3350,3350,3350,0
|
|
20250321,174300,324549806,3350,3350,3350,3350,0
|
|
20250321,174200,324549806,3350,3350,3350,3350,0
|
|
20250321,174100,324549806,3350,3350,3350,3350,0
|
|
20250321,174000,324549806,3350,3350,3350,3350,0
|
|
20250321,173900,324549806,3350,3350,3350,3350,3405
|
|
20250321,173800,324549806,3350,3350,3350,3350,0
|
|
20250321,173700,324549806,3350,3350,3350,3350,0
|
|
20250321,173600,324549806,3350,3350,3350,3350,0
|
|
20250321,173500,324549806,3350,3350,3350,3350,0
|
|
20250321,173400,324549806,3350,3350,3350,3350,0
|
|
20250321,173300,324549806,3350,3350,3350,3350,0
|
|
20250321,173200,324549806,3350,3350,3350,3350,0
|
|
20250321,173100,324549806,3350,3350,3350,3350,0
|
|
20250321,173000,324549806,3350,3350,3350,3350,0
|
|
20250321,172900,324549806,3350,3350,3350,3350,0
|
|
20250321,172800,324549806,3350,3350,3350,3350,0
|
|
20250321,172700,324549806,3350,3350,3350,3350,0
|
|
20250321,172600,324549806,3350,3350,3350,3350,0
|
|
20250321,172500,324549806,3350,3350,3350,3350,0
|
|
20250321,172400,324549806,3350,3350,3350,3350,0
|
|
20250321,172300,324549806,3350,3350,3350,3350,0
|
|
20250321,172200,324549806,3350,3350,3350,3350,0
|
|
20250321,172100,324549806,3350,3350,3350,3350,0
|
|
20250321,172000,324549806,3350,3350,3350,3350,0
|
|
20250321,171900,324549806,3350,3350,3350,3350,0
|
|
20250321,171800,324549806,3350,3350,3350,3350,0
|
|
20250321,171700,324549806,3350,3350,3350,3350,0
|
|
20250321,171600,324549806,3350,3350,3350,3350,0
|
|
20250321,171500,324549806,3350,3350,3350,3350,0
|
|
20250321,171400,324549806,3350,3350,3350,3350,0
|
|
20250321,171300,324549806,3350,3350,3350,3350,0
|
|
20250321,171200,324549806,3350,3350,3350,3350,0
|
|
20250321,171100,324549806,3350,3350,3350,3350,0
|
|
20250321,171000,324549806,3350,3350,3350,3350,0
|
|
20250321,170900,324549806,3350,3350,3350,3350,3405
|
|
20250321,170800,324549806,3350,3350,3350,3350,0
|
|
20250321,170700,324549806,3350,3350,3350,3350,0
|
|
20250321,170600,324549806,3350,3350,3350,3350,0
|
|
20250321,170500,324549806,3350,3350,3350,3350,0
|
|
20250321,170400,324549806,3350,3350,3350,3350,0
|
|
20250321,170300,324549806,3350,3350,3350,3350,0
|
|
20250321,170200,324549806,3350,3350,3350,3350,0
|
|
20250321,170100,324549806,3350,3350,3350,3350,0
|
|
20250321,170000,324549806,3350,3350,3350,3350,0
|
|
20250321,165900,324549806,3350,3350,3350,3350,0
|
|
20250321,165800,324549806,3350,3350,3350,3350,0
|
|
20250321,165700,324549806,3350,3350,3350,3350,0
|
|
20250321,165600,324549806,3350,3350,3350,3350,0
|
|
20250321,165500,324549806,3350,3350,3350,3350,0
|
|
20250321,165400,324549806,3350,3350,3350,3350,0
|
|
20250321,165300,324549806,3350,3350,3350,3350,0
|
|
20250321,165200,324549806,3350,3350,3350,3350,0
|
|
20250321,165100,324549806,3350,3350,3350,3350,0
|
|
20250321,165000,324549806,3350,3350,3350,3350,0
|
|
20250321,164900,324549806,3350,3350,3350,3350,0
|
|
20250321,164800,324549806,3350,3350,3350,3350,0
|
|
20250321,164700,324549806,3350,3350,3350,3350,0
|
|
20250321,164600,324549806,3350,3350,3350,3350,0
|
|
20250321,164500,324549806,3350,3350,3350,3350,0
|
|
20250321,164400,324549806,3350,3350,3350,3350,0
|
|
20250321,164300,324549806,3350,3350,3350,3350,0
|
|
20250321,164200,324549806,3350,3350,3350,3350,0
|
|
20250321,164100,324549806,3350,3350,3350,3350,0
|
|
20250321,164000,324549806,3350,3350,3350,3350,0
|
|
20250321,163900,324549806,3350,3350,3350,3350,3405
|
|
20250321,163800,324549806,3350,3350,3350,3350,0
|
|
20250321,163700,324549806,3350,3350,3350,3350,0
|
|
20250321,163600,324549806,3350,3350,3350,3350,0
|
|
20250321,163500,324549806,3350,3350,3350,3350,0
|
|
20250321,163400,324549806,3350,3350,3350,3350,0
|
|
20250321,163300,324549806,3350,3350,3350,3350,0
|
|
20250321,163200,324549806,3350,3350,3350,3350,0
|
|
20250321,163100,324549806,3350,3350,3350,3350,0
|
|
20250321,163000,324549806,3350,3350,3350,3350,0
|
|
20250321,162900,324549806,3350,3350,3350,3350,0
|
|
20250321,162800,324549806,3350,3350,3350,3350,0
|
|
20250321,162700,324549806,3350,3350,3350,3350,0
|
|
20250321,162600,324549806,3350,3350,3350,3350,0
|
|
20250321,162500,324549806,3350,3350,3350,3350,0
|
|
20250321,162400,324549806,3350,3350,3350,3350,0
|
|
20250321,162300,324549806,3350,3350,3350,3350,0
|
|
20250321,162200,324549806,3350,3350,3350,3350,0
|
|
20250321,162100,324549806,3350,3350,3350,3350,0
|
|
20250321,162000,324549806,3350,3350,3350,3350,0
|
|
20250321,161900,324549806,3350,3350,3350,3350,0
|
|
20250321,161800,324549806,3350,3350,3350,3350,0
|
|
20250321,161700,324549806,3350,3350,3350,3350,0
|
|
20250321,161600,324549806,3350,3350,3350,3350,0
|
|
20250321,161500,324549806,3350,3350,3350,3350,0
|
|
20250321,161400,324549806,3350,3350,3350,3350,0
|
|
20250321,161300,324549806,3350,3350,3350,3350,0
|
|
20250321,161200,324549806,3350,3350,3350,3350,0
|
|
20250321,161100,324549806,3350,3350,3350,3350,0
|
|
20250321,161000,324549806,3350,3350,3350,3350,0
|
|
20250321,160900,324549806,3350,3350,3350,3350,3405
|
|
20250321,160800,324549806,3350,3350,3350,3350,0
|
|
20250321,160700,324549806,3350,3350,3350,3350,0
|
|
20250321,160600,324549806,3350,3350,3350,3350,0
|
|
20250321,160500,324549806,3350,3350,3350,3350,0
|
|
20250321,160400,324549806,3350,3350,3350,3350,0
|
|
20250321,160300,324549806,3350,3350,3350,3350,0
|
|
20250321,160200,324549806,3350,3350,3350,3350,0
|
|
20250321,160100,324549806,3350,3350,3350,3350,0
|
|
20250321,160000,324549806,3350,3350,3350,3350,0
|
|
20250321,155900,324549806,3350,3350,3350,3350,0
|
|
20250321,155800,324549806,3350,3350,3350,3350,0
|
|
20250321,155700,324549806,3350,3350,3350,3350,0
|
|
20250321,155600,324549806,3350,3350,3350,3350,0
|
|
20250321,155500,324549806,3350,3350,3350,3350,0
|
|
20250321,155400,324549806,3350,3350,3350,3350,0
|
|
20250321,155300,324549806,3350,3350,3350,3350,0
|
|
20250321,155200,324549806,3350,3350,3350,3350,0
|
|
20250321,155100,324549806,3350,3350,3350,3350,0
|
|
20250321,155000,324549806,3350,3350,3350,3350,0
|
|
20250321,154900,324549806,3350,3350,3350,3350,0
|
|
20250321,154800,324549806,3350,3350,3350,3350,0
|
|
20250321,154700,324549806,3350,3350,3350,3350,0
|
|
20250321,154600,324549806,3350,3350,3350,3350,0
|
|
20250321,154500,324549806,3350,3350,3350,3350,0
|
|
20250321,154400,324549806,3350,3350,3350,3350,0
|
|
20250321,154300,324549806,3350,3350,3350,3350,0
|
|
20250321,154200,324549806,3350,3350,3350,3350,0
|
|
20250321,154100,324549806,3350,3350,3350,3350,0
|
|
20250321,154000,324549806,3350,3350,3350,3350,0
|
|
20250321,153900,324549806,3350,3350,3350,3350,3405
|
|
20250321,153800,324549806,3350,3350,3350,3350,0
|
|
20250321,153700,324549806,3350,3350,3350,3350,0
|
|
20250321,153600,324549806,3350,3350,3350,3350,0
|
|
20250321,153500,324549806,3350,3350,3350,3350,0
|
|
20250321,153400,324549806,3350,3350,3350,3350,0
|
|
20250321,153300,324549806,3350,3350,3350,3350,0
|
|
20250321,153200,324549806,3350,3350,3350,3350,0
|
|
20250321,153100,324549806,3350,3350,3350,3350,0
|
|
20250321,153000,324549806,3350,3350,3350,3350,3405
|
|
20250321,152900,313143056,3355,3355,3355,3355,0
|
|
20250321,152800,313143056,3355,3355,3355,3355,0
|
|
20250321,152700,313143056,3355,3355,3355,3355,0
|
|
20250321,152600,313143056,3355,3355,3355,3355,0
|
|
20250321,152500,313143056,3355,3355,3355,3355,0
|
|
20250321,152400,313143056,3355,3355,3355,3355,0
|
|
20250321,152300,313143056,3355,3355,3355,3355,0
|
|
20250321,152200,313143056,3355,3355,3355,3355,0
|
|
20250321,152100,313143056,3355,3355,3355,3355,0
|
|
20250321,152000,313143056,3355,3355,3355,3355,0
|
|
20250321,151900,313143056,3355,3355,3355,3355,8
|
|
20250321,151800,313116216,3355,3355,3355,3355,50
|
|
20250321,151700,312948466,3350,3350,3350,3350,730
|
|
20250321,151600,310502966,3350,3350,3350,3350,0
|
|
20250321,151500,310502966,3350,3350,3350,3350,301
|
|
20250321,151400,309494616,3350,3350,3350,3350,12
|
|
20250321,151300,309454416,3350,3350,3350,3350,5
|
|
20250321,151200,309437666,3350,3350,3355,3350,535
|
|
20250321,151100,307645411,3350,3350,3350,3350,0
|
|
20250321,151000,307645411,3350,3350,3350,3350,992
|
|
20250321,150900,304322211,3350,3350,3350,3350,0
|
|
20250321,150800,304322211,3350,3350,3350,3350,8
|
|
20250321,150700,304295411,3350,3350,3350,3350,0
|
|
20250321,150600,304295411,3350,3350,3350,3350,0
|
|
20250321,150500,304295411,3350,3350,3350,3350,125
|
|
20250321,150400,303876661,3350,3350,3350,3350,3
|
|
20250321,150300,303866611,3350,3350,3350,3350,2
|
|
20250321,150200,303859911,3350,3350,3350,3350,1000
|
|
20250321,150100,300509911,3345,3345,3345,3345,0
|
|
20250321,150000,300509911,3345,3345,3345,3345,0
|
|
20250321,145900,300509911,3345,3345,3345,3345,0
|
|
20250321,145800,300509911,3345,3345,3345,3345,20
|
|
20250321,145700,300443011,3350,3355,3355,3350,2532
|
|
20250321,145600,291960796,3360,3360,3360,3360,0
|
|
20250321,145500,291960796,3360,3360,3360,3360,1
|
|
20250321,145400,291957436,3360,3360,3360,3360,986
|
|
20250321,145300,288644476,3355,3355,3355,3355,1
|
|
20250321,145200,288641121,3360,3355,3360,3350,57
|
|
20250321,145100,288450131,3355,3355,3355,3355,0
|
|
20250321,145000,288450131,3355,3355,3355,3355,0
|
|
20250321,144900,288450131,3355,3355,3355,3355,0
|
|
20250321,144800,288450131,3355,3355,3355,3355,0
|
|
20250321,144700,288450131,3355,3355,3355,3355,0
|
|
20250321,144600,288450131,3355,3355,3355,3355,0
|
|
20250321,144500,288450131,3355,3355,3355,3355,0
|
|
20250321,144400,288450131,3355,3355,3355,3355,5788
|
|
20250321,144300,269031391,3355,3355,3355,3355,0
|
|
20250321,144200,269031391,3355,3355,3355,3355,65
|
|
20250321,144100,268813316,3350,3350,3350,3350,0
|
|
20250321,144000,268813316,3350,3350,3350,3350,2
|
|
20250321,143900,268806616,3350,3350,3350,3350,6
|
|
20250321,143800,268786516,3350,3350,3350,3350,18
|
|
20250321,143700,268726216,3350,3350,3350,3350,1
|
|
20250321,143600,268722866,3350,3350,3350,3350,3
|
|
20250321,143500,268712816,3350,3350,3350,3350,5
|
|
20250321,143400,268696066,3350,3350,3350,3350,1218
|
|
20250321,143300,264615766,3355,3355,3355,3355,0
|
|
20250321,143200,264615766,3355,3355,3355,3355,0
|
|
20250321,143100,264615766,3355,3355,3355,3355,0
|
|
20250321,143000,264615766,3355,3355,3355,3355,14
|
|
20250321,142900,264568796,3355,3355,3355,3355,20
|
|
20250321,142800,264501696,3360,3360,3360,3360,0
|
|
20250321,142700,264501696,3360,3360,3360,3360,204
|
|
20250321,142600,263816256,3365,3365,3365,3365,0
|
|
20250321,142500,263816256,3365,3365,3365,3365,1
|
|
20250321,142400,263812891,3355,3355,3355,3355,0
|
|
20250321,142300,263812891,3355,3355,3355,3355,0
|
|
20250321,142200,263812891,3355,3355,3355,3355,0
|
|
20250321,142100,263812891,3355,3355,3355,3355,0
|
|
20250321,142000,263812891,3355,3355,3355,3355,0
|
|
20250321,141900,263812891,3355,3355,3355,3355,40
|
|
20250321,141800,263678691,3355,3355,3355,3355,7
|
|
20250321,141700,263655206,3365,3365,3365,3365,0
|
|
20250321,141600,263655206,3365,3365,3365,3365,0
|
|
20250321,141500,263655206,3365,3365,3365,3365,19
|
|
20250321,141400,263591271,3365,3365,3365,3365,0
|
|
20250321,141300,263591271,3365,3365,3365,3365,0
|
|
20250321,141200,263591271,3365,3365,3365,3365,1
|
|
20250321,141100,263587906,3365,3365,3365,3365,0
|
|
20250321,141000,263587906,3365,3365,3365,3365,0
|
|
20250321,140900,263587906,3365,3365,3365,3365,0
|
|
20250321,140800,263587906,3365,3365,3365,3365,0
|
|
20250321,140700,263587906,3365,3365,3365,3365,1000
|
|
20250321,140600,260222906,3365,3365,3365,3365,0
|
|
20250321,140500,260222906,3365,3365,3365,3365,1001
|
|
20250321,140400,256854541,3365,3365,3365,3365,0
|
|
20250321,140300,256854541,3365,3365,3365,3365,0
|
|
20250321,140200,256854541,3365,3365,3365,3365,0
|
|
20250321,140100,256854541,3365,3365,3365,3365,0
|
|
20250321,140000,256854541,3365,3365,3365,3365,0
|
|
20250321,135900,256854541,3365,3365,3365,3365,0
|
|
20250321,135800,256854541,3365,3365,3365,3365,0
|
|
20250321,135700,256854541,3365,3365,3365,3365,0
|
|
20250321,135600,256854541,3365,3365,3365,3365,0
|
|
20250321,135500,256854541,3365,3365,3365,3365,0
|
|
20250321,135400,256854541,3365,3365,3365,3365,0
|
|
20250321,135300,256854541,3365,3365,3365,3365,0
|
|
20250321,135200,256854541,3365,3365,3370,3365,7
|
|
20250321,135100,256830976,3360,3360,3360,3360,71
|
|
20250321,135000,256592416,3370,3370,3370,3370,0
|
|
20250321,134900,256592416,3370,3365,3370,3365,468
|
|
20250321,134800,255015261,3370,3370,3370,3370,0
|
|
20250321,134700,255015261,3370,3360,3370,3360,1600
|
|
20250321,134600,249625771,3355,3355,3355,3355,15
|
|
20250321,134500,249575446,3370,3355,3370,3355,2001
|
|
20250321,134400,242850136,3350,3350,3350,3350,304
|
|
20250321,134300,241831736,3350,3350,3350,3350,860
|
|
20250321,134200,238950736,3350,3360,3360,3350,239
|
|
20250321,134100,238148891,3360,3360,3365,3360,72
|
|
20250321,134000,237906646,3350,3350,3350,3350,0
|
|
20250321,133900,237906646,3350,3350,3350,3350,0
|
|
20250321,133800,237906646,3350,3360,3360,3350,6096
|
|
20250321,133700,217466316,3360,3360,3360,3360,0
|
|
20250321,133600,217466316,3360,3360,3360,3360,0
|
|
20250321,133500,217466316,3360,3360,3360,3360,11
|
|
20250321,133400,217429356,3360,3360,3360,3360,67
|
|
20250321,133300,217204236,3360,3360,3360,3360,417
|
|
20250321,133200,215803116,3360,3360,3360,3360,29
|
|
20250321,133100,215705676,3360,3360,3360,3360,0
|
|
20250321,133000,215705676,3360,3360,3360,3360,0
|
|
20250321,132900,215705676,3360,3360,3360,3360,41
|
|
20250321,132800,215567916,3360,3360,3360,3360,0
|
|
20250321,132700,215567916,3360,3360,3360,3360,19
|
|
20250321,132600,215504076,3370,3370,3370,3370,1
|
|
20250321,132500,215500706,3360,3360,3370,3360,825
|
|
20250321,132400,212728686,3370,3370,3370,3370,1
|
|
20250321,132300,212725316,3360,3360,3370,3360,84
|
|
20250321,132200,212443066,3370,3360,3370,3360,13
|
|
20250321,132100,212399376,3360,3360,3360,3360,11
|
|
20250321,132000,212362416,3360,3360,3360,3360,100
|
|
20250321,131900,212026416,3360,3360,3360,3360,0
|
|
20250321,131800,212026416,3360,3360,3360,3360,0
|
|
20250321,131700,212026416,3360,3360,3360,3360,10
|
|
20250321,131600,211992816,3360,3360,3360,3360,352
|
|
20250321,131500,210810096,3360,3360,3360,3360,0
|
|
20250321,131400,210810096,3360,3360,3360,3360,0
|
|
20250321,131300,210810096,3360,3360,3360,3360,0
|
|
20250321,131200,210810096,3360,3360,3360,3360,750
|
|
20250321,131100,208290096,3360,3360,3360,3360,852
|
|
20250321,131000,205427376,3360,3360,3360,3360,156
|
|
20250321,130900,204903216,3370,3360,3370,3360,953
|
|
20250321,130800,201701126,3360,3365,3365,3360,1832
|
|
20250321,130700,195540501,3370,3370,3370,3370,0
|
|
20250321,130600,195540501,3370,3370,3370,3370,0
|
|
20250321,130500,195540501,3370,3370,3370,3370,0
|
|
20250321,130400,195540501,3370,3370,3370,3370,0
|
|
20250321,130300,195540501,3370,3370,3370,3370,0
|
|
20250321,130200,195540501,3370,3370,3370,3370,0
|
|
20250321,130100,195540501,3370,3370,3370,3370,0
|
|
20250321,130000,195540501,3370,3370,3370,3370,0
|
|
20250321,125900,195540501,3370,3370,3370,3370,0
|
|
20250321,125800,195540501,3370,3370,3370,3370,0
|
|
20250321,125700,195540501,3370,3370,3370,3370,0
|
|
20250321,125600,195540501,3370,3370,3370,3370,30
|
|
20250321,125500,195439401,3370,3370,3370,3370,1
|
|
20250321,125400,195436031,3370,3370,3370,3370,0
|
|
20250321,125300,195436031,3370,3370,3370,3370,0
|
|
20250321,125200,195436031,3370,3370,3370,3370,0
|
|
20250321,125100,195436031,3370,3370,3370,3370,1
|
|
20250321,125000,195432661,3365,3365,3365,3365,1551
|
|
20250321,124900,190213546,3365,3365,3365,3365,1
|
|
20250321,124800,190210181,3365,3365,3365,3365,0
|
|
20250321,124700,190210181,3365,3365,3365,3365,23
|
|
20250321,124600,190132786,3365,3365,3365,3365,0
|
|
20250321,124500,190132786,3365,3365,3365,3365,0
|
|
20250321,124400,190132786,3365,3365,3365,3365,2
|
|
20250321,124300,190126056,3365,3365,3365,3365,0
|
|
20250321,124200,190126056,3365,3365,3365,3365,0
|
|
20250321,124100,190126056,3365,3360,3365,3360,566
|
|
20250321,124000,188224246,3365,3365,3365,3365,0
|
|
20250321,123900,188224246,3365,3365,3365,3365,0
|
|
20250321,123800,188224246,3365,3365,3365,3365,1
|
|
20250321,123700,188220881,3360,3360,3360,3360,10
|
|
20250321,123600,188187281,3365,3365,3365,3365,0
|
|
20250321,123500,188187281,3365,3365,3365,3365,0
|
|
20250321,123400,188187281,3365,3365,3365,3365,0
|
|
20250321,123300,188187281,3365,3365,3365,3365,1
|
|
20250321,123200,188183916,3355,3360,3360,3355,400
|
|
20250321,123100,186840996,3360,3360,3360,3360,0
|
|
20250321,123000,186840996,3360,3360,3360,3360,0
|
|
20250321,122900,186840996,3360,3360,3360,3360,0
|
|
20250321,122800,186840996,3360,3360,3360,3360,100
|
|
20250321,122700,186504996,3360,3360,3360,3360,0
|
|
20250321,122600,186504996,3360,3360,3360,3360,0
|
|
20250321,122500,186504996,3360,3360,3360,3360,1
|
|
20250321,122400,186501636,3365,3365,3365,3365,0
|
|
20250321,122300,186501636,3365,3365,3365,3365,0
|
|
20250321,122200,186501636,3365,3365,3365,3365,0
|
|
20250321,122100,186501636,3365,3365,3365,3365,0
|
|
20250321,122000,186501636,3365,3365,3365,3365,1
|
|
20250321,121900,186498271,3365,3365,3365,3365,0
|
|
20250321,121800,186498271,3365,3365,3365,3365,1
|
|
20250321,121700,186494906,3355,3355,3355,3355,12
|
|
20250321,121600,186454646,3360,3360,3360,3360,810
|
|
20250321,121500,183733046,3360,3360,3360,3360,0
|
|
20250321,121400,183733046,3360,3360,3360,3360,500
|
|
20250321,121300,182053046,3360,3360,3360,3360,90
|
|
20250321,121200,181750646,3355,3355,3355,3355,0
|
|
20250321,121100,181750646,3355,3355,3355,3355,754
|
|
20250321,121000,179220976,3370,3370,3370,3370,0
|
|
20250321,120900,179220976,3370,3365,3370,3360,744
|
|
20250321,120800,176718716,3370,3370,3370,3370,0
|
|
20250321,120700,176718716,3370,3370,3370,3370,300
|
|
20250321,120600,175707716,3370,3370,3370,3370,323
|
|
20250321,120500,174619206,3370,3370,3370,3370,0
|
|
20250321,120400,174619206,3370,3370,3370,3370,177
|
|
20250321,120300,174022716,3365,3365,3365,3365,0
|
|
20250321,120200,174022716,3365,3365,3365,3365,19
|
|
20250321,120100,173958781,3365,3365,3365,3365,0
|
|
20250321,120000,173958781,3365,3360,3365,3360,1242
|
|
20250321,115900,169780651,3360,3360,3360,3360,51
|
|
20250321,115800,169609291,3355,3355,3355,3355,0
|
|
20250321,115700,169609291,3355,3355,3355,3355,0
|
|
20250321,115600,169609291,3355,3355,3355,3355,0
|
|
20250321,115500,169609291,3355,3355,3355,3355,1
|
|
20250321,115400,169605936,3360,3360,3360,3360,1
|
|
20250321,115300,169602576,3360,3360,3360,3360,0
|
|
20250321,115200,169602576,3360,3360,3360,3360,0
|
|
20250321,115100,169602576,3360,3355,3360,3355,65
|
|
20250321,115000,169384476,3360,3360,3360,3360,0
|
|
20250321,114900,169384476,3360,3360,3360,3360,0
|
|
20250321,114800,169384476,3360,3360,3360,3360,3
|
|
20250321,114700,169374396,3360,3365,3365,3360,3598
|
|
20250321,114600,157285106,3370,3370,3370,3370,1
|
|
20250321,114500,157281736,3375,3375,3375,3375,0
|
|
20250321,114400,157281736,3375,3375,3375,3375,0
|
|
20250321,114300,157281736,3375,3375,3375,3375,0
|
|
20250321,114200,157281736,3375,3375,3375,3375,0
|
|
20250321,114100,157281736,3375,3375,3375,3375,0
|
|
20250321,114000,157281736,3375,3375,3375,3375,0
|
|
20250321,113900,157281736,3375,3375,3375,3375,0
|
|
20250321,113800,157281736,3375,3370,3375,3370,3
|
|
20250321,113700,157271621,3360,3365,3365,3360,540
|
|
20250321,113600,155454656,3375,3375,3375,3375,0
|
|
20250321,113500,155454656,3375,3375,3375,3375,0
|
|
20250321,113400,155454656,3375,3375,3375,3375,0
|
|
20250321,113300,155454656,3375,3375,3375,3375,0
|
|
20250321,113200,155454656,3375,3375,3375,3375,0
|
|
20250321,113100,155454656,3375,3375,3375,3375,0
|
|
20250321,113000,155454656,3375,3375,3375,3375,0
|
|
20250321,112900,155454656,3375,3375,3375,3375,0
|
|
20250321,112800,155454656,3375,3375,3375,3375,10
|
|
20250321,112700,155420906,3365,3365,3365,3365,0
|
|
20250321,112600,155420906,3365,3365,3365,3365,0
|
|
20250321,112500,155420906,3365,3365,3365,3365,0
|
|
20250321,112400,155420906,3365,3365,3365,3365,0
|
|
20250321,112300,155420906,3365,3365,3365,3365,0
|
|
20250321,112200,155420906,3365,3365,3365,3365,11
|
|
20250321,112100,155383891,3370,3370,3370,3370,0
|
|
20250321,112000,155383891,3370,3370,3370,3370,0
|
|
20250321,111900,155383891,3370,3372,3372,3370,1277
|
|
20250321,111800,151080399,3375,3375,3375,3375,1
|
|
20250321,111700,151077024,3375,3375,3375,3375,0
|
|
20250321,111600,151077024,3375,3375,3375,3375,1
|
|
20250321,111500,151073649,3370,3370,3370,3370,0
|
|
20250321,111400,151073649,3370,3370,3370,3370,0
|
|
20250321,111300,151073649,3370,3370,3370,3370,0
|
|
20250321,111200,151073649,3370,3370,3370,3370,0
|
|
20250321,111100,151073649,3370,3370,3370,3370,0
|
|
20250321,111000,151073649,3370,3370,3370,3370,0
|
|
20250321,110900,151073649,3370,3370,3370,3370,3
|
|
20250321,110800,151063539,3370,3370,3370,3370,24
|
|
20250321,110700,150982659,3375,3375,3375,3375,0
|
|
20250321,110600,150982659,3375,3375,3375,3375,92
|
|
20250321,110500,150672159,3370,3370,3370,3370,0
|
|
20250321,110400,150672159,3370,3370,3370,3370,0
|
|
20250321,110300,150672159,3370,3370,3370,3370,30
|
|
20250321,110200,150571059,3375,3375,3375,3375,6
|
|
20250321,110100,150550809,3375,3375,3375,3375,415
|
|
20250321,110000,149150184,3375,3375,3375,3375,55
|
|
20250321,105900,148964559,3375,3375,3375,3375,501
|
|
20250321,105800,147273684,3375,3375,3375,3375,1
|
|
20250321,105700,147270309,3370,3375,3375,3370,347
|
|
20250321,105600,146099214,3375,3375,3375,3375,60
|
|
20250321,105500,145896714,3380,3380,3380,3380,1
|
|
20250321,105400,145893334,3370,3370,3370,3370,162
|
|
20250321,105300,145347394,3370,3370,3370,3370,0
|
|
20250321,105200,145347394,3370,3370,3370,3370,0
|
|
20250321,105100,145347394,3370,3375,3375,3370,60
|
|
20250321,105000,145145189,3375,3375,3375,3375,10
|
|
20250321,104900,145111439,3375,3375,3375,3375,214
|
|
20250321,104800,144389189,3365,3365,3365,3365,0
|
|
20250321,104700,144389189,3365,3365,3365,3365,0
|
|
20250321,104600,144389189,3365,3370,3370,3365,100
|
|
20250321,104500,144052404,3370,3370,3375,3370,162
|
|
20250321,104400,143506314,3370,3370,3370,3370,1
|
|
20250321,104300,143502944,3370,3370,3370,3370,73
|
|
20250321,104200,143256934,3375,3375,3375,3375,0
|
|
20250321,104100,143256934,3375,3375,3375,3375,0
|
|
20250321,104000,143256934,3375,3375,3375,3375,0
|
|
20250321,103900,143256934,3375,3375,3375,3375,0
|
|
20250321,103800,143256934,3375,3375,3375,3375,0
|
|
20250321,103700,143256934,3375,3375,3375,3375,0
|
|
20250321,103600,143256934,3375,3375,3375,3375,1
|
|
20250321,103500,143253559,3375,3370,3375,3370,555
|
|
20250321,103400,141380459,3370,3370,3370,3370,923
|
|
20250321,103300,138269949,3365,3365,3365,3365,51
|
|
20250321,103200,138098334,3360,3360,3360,3360,8
|
|
20250321,103100,138071454,3365,3365,3365,3360,1003
|
|
20250321,103000,134696364,3360,3355,3360,3355,157
|
|
20250321,102900,134169619,3350,3350,3350,3350,76
|
|
20250321,102800,133915019,3350,3350,3350,3350,100
|
|
20250321,102700,133580019,3350,3350,3350,3350,0
|
|
20250321,102600,133580019,3350,3345,3350,3345,636
|
|
20250321,102500,131449424,3350,3350,3350,3350,0
|
|
20250321,102400,131449424,3350,3350,3350,3350,0
|
|
20250321,102300,131449424,3350,3350,3350,3350,0
|
|
20250321,102200,131449424,3350,3345,3350,3345,4
|
|
20250321,102100,131436039,3342,3342,3342,3342,0
|
|
20250321,102000,131436039,3342,3342,3342,3342,0
|
|
20250321,101900,131436039,3342,3347,3347,3342,410
|
|
20250321,101800,130064656,3345,3345,3345,3345,1
|
|
20250321,101700,130061311,3347,3347,3347,3347,0
|
|
20250321,101600,130061311,3347,3345,3350,3345,422
|
|
20250321,101500,128647717,3345,3345,3345,3345,0
|
|
20250321,101400,128647717,3345,3345,3345,3345,1050
|
|
20250321,101300,125135467,3345,3345,3345,3345,4
|
|
20250321,101200,125122087,3350,3350,3350,3350,0
|
|
20250321,101100,125122087,3350,3350,3350,3350,0
|
|
20250321,101000,125122087,3350,3350,3350,3350,0
|
|
20250321,100900,125122087,3350,3350,3350,3350,1
|
|
20250321,100800,125118737,3350,3350,3350,3350,0
|
|
20250321,100700,125118737,3350,3350,3350,3350,313
|
|
20250321,100600,124070187,3345,3345,3345,3345,0
|
|
20250321,100500,124070187,3345,3345,3345,3345,0
|
|
20250321,100400,124070187,3345,3345,3345,3345,1255
|
|
20250321,100300,119872212,3340,3340,3340,3340,0
|
|
20250321,100200,119872212,3340,3340,3340,3340,2589
|
|
20250321,100100,111224952,3345,3345,3345,3345,1
|
|
20250321,100000,111221607,3340,3340,3340,3340,767
|
|
20250321,095900,108659827,3340,3340,3340,3340,120
|
|
20250321,095800,108259027,3340,3340,3340,3340,0
|
|
20250321,095700,108259027,3340,3340,3340,3340,0
|
|
20250321,095600,108259027,3340,3340,3340,3340,0
|
|
20250321,095500,108259027,3340,3340,3340,3340,0
|
|
20250321,095400,108259027,3340,3340,3340,3340,50
|
|
20250321,095300,108092027,3350,3350,3350,3350,0
|
|
20250321,095200,108092027,3350,3345,3350,3345,16
|
|
20250321,095100,108038432,3350,3350,3350,3350,0
|
|
20250321,095000,108038432,3350,3345,3350,3345,6
|
|
20250321,094900,108018347,3345,3345,3345,3345,11
|
|
20250321,094800,107981552,3350,3345,3350,3335,195
|
|
20250321,094700,107330042,3350,3350,3355,3345,755
|
|
20250321,094600,104803787,3350,3355,3355,3350,188
|
|
20250321,094500,104173942,3355,3340,3355,3340,4396
|
|
20250321,094400,89448882,3340,3335,3340,3335,840
|
|
20250321,094300,86643322,3335,3335,3335,3335,0
|
|
20250321,094200,86643322,3335,3335,3335,3335,1
|
|
20250321,094100,86639987,3335,3335,3335,3335,17
|
|
20250321,094000,86583292,3335,3335,3335,3335,3
|
|
20250321,093900,86573287,3335,3335,3335,3335,62
|
|
20250321,093800,86366517,3335,3340,3340,3335,248
|
|
20250321,093700,85539422,3340,3340,3340,3340,4
|
|
20250321,093600,85526062,3340,3340,3340,3340,0
|
|
20250321,093500,85526062,3340,3340,3340,3340,10
|
|
20250321,093400,85492662,3330,3335,3335,3330,545
|
|
20250321,093300,83677532,3335,3335,3335,3335,300
|
|
20250321,093200,82677032,3335,3335,3335,3335,0
|
|
20250321,093100,82677032,3335,3335,3335,3335,7
|
|
20250321,093000,82653687,3335,3335,3335,3335,10
|
|
20250321,092900,82620337,3335,3335,3335,3335,1
|
|
20250321,092800,82617002,3330,3330,3332,3330,2828
|
|
20250321,092700,73199756,3330,3330,3330,3330,0
|
|
20250321,092600,73199756,3330,3330,3330,3330,1
|
|
20250321,092500,73196426,3330,3330,3335,3330,158
|
|
20250321,092400,72670221,3330,3330,3330,3330,391
|
|
20250321,092300,71368191,3325,3335,3335,3325,319
|
|
20250321,092200,70307476,3335,3335,3335,3335,4
|
|
20250321,092100,70294136,3325,3330,3330,3325,2623
|
|
20250321,092000,61567366,3330,3330,3330,3330,1054
|
|
20250321,091900,58057546,3330,3330,3330,3330,300
|
|
20250321,091800,57058546,3330,3330,3330,3330,700
|
|
20250321,091700,54727546,3335,3335,3335,3335,1576
|
|
20250321,091600,49471586,3340,3345,3345,3340,4928
|
|
20250321,091500,32992181,3345,3347,3347,3345,1003
|
|
20250321,091400,29637140,3350,3350,3350,3350,1
|
|
20250321,091300,29633790,3345,3345,3345,3345,200
|
|
20250321,091200,28964790,3350,3345,3350,3345,1530
|
|
20250321,091100,23846790,3345,3350,3350,3345,66
|
|
20250321,091000,23625980,3350,3350,3350,3350,547
|
|
20250321,090900,21793530,3350,3355,3355,3350,153
|
|
20250321,090800,21280840,3355,3350,3355,3350,3
|
|
20250321,090700,21270780,3350,3350,3350,3340,1717
|
|
20250321,090600,15534415,3350,3350,3350,3350,67
|
|
20250321,090500,15309965,3350,3362,3362,3350,1176
|
|
20250321,090400,11363135,3360,3360,3360,3360,247
|
|
20250321,090300,10533215,3365,3375,3375,3365,2318
|
|
20250321,090200,2722230,3385,3385,3385,3385,0
|
|
20250321,090100,2722230,3385,3375,3385,3375,397
|
|
20250321,090000,1380375,3375,3375,3375,3375,409
|