580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,183700,283319200,3710,3710,3710,3710,376
|
|
20250304,183600,283319200,3710,3710,3710,3710,0
|
|
20250304,183500,283319200,3710,3710,3710,3710,0
|
|
20250304,183400,283319200,3710,3710,3710,3710,0
|
|
20250304,183300,283319200,3710,3710,3710,3710,0
|
|
20250304,183200,283319200,3710,3710,3710,3710,0
|
|
20250304,183100,283319200,3710,3710,3710,3710,0
|
|
20250304,183000,283319200,3710,3710,3710,3710,0
|
|
20250304,182900,283319200,3710,3710,3710,3710,0
|
|
20250304,182800,283319200,3710,3710,3710,3710,0
|
|
20250304,182700,283319200,3710,3710,3710,3710,0
|
|
20250304,182600,283319200,3710,3710,3710,3710,0
|
|
20250304,182500,283319200,3710,3710,3710,3710,0
|
|
20250304,182400,283319200,3710,3710,3710,3710,0
|
|
20250304,182300,283319200,3710,3710,3710,3710,0
|
|
20250304,182200,283319200,3710,3710,3710,3710,0
|
|
20250304,182100,283319200,3710,3710,3710,3710,0
|
|
20250304,182000,283319200,3710,3710,3710,3710,0
|
|
20250304,181900,283319200,3710,3710,3710,3710,0
|
|
20250304,181800,283319200,3710,3710,3710,3710,0
|
|
20250304,181700,283319200,3710,3710,3710,3710,0
|
|
20250304,181600,283319200,3710,3710,3710,3710,0
|
|
20250304,181500,283319200,3710,3710,3710,3710,0
|
|
20250304,181400,283319200,3710,3710,3710,3710,0
|
|
20250304,181300,283319200,3710,3710,3710,3710,0
|
|
20250304,181200,283319200,3710,3710,3710,3710,0
|
|
20250304,181100,283319200,3710,3710,3710,3710,0
|
|
20250304,181000,283319200,3710,3710,3710,3710,0
|
|
20250304,180900,283319200,3710,3710,3710,3710,0
|
|
20250304,180800,283319200,3710,3710,3710,3710,0
|
|
20250304,180700,283319200,3710,3710,3710,3710,376
|
|
20250304,180600,283319200,3710,3710,3710,3710,0
|
|
20250304,180500,283319200,3710,3710,3710,3710,0
|
|
20250304,180400,283319200,3710,3710,3710,3710,0
|
|
20250304,180300,283319200,3710,3710,3710,3710,0
|
|
20250304,180200,283319200,3710,3710,3710,3710,0
|
|
20250304,180100,283319200,3710,3710,3710,3710,0
|
|
20250304,180000,283319200,3710,3710,3710,3710,0
|
|
20250304,175900,283319200,3710,3710,3710,3710,0
|
|
20250304,175800,283319200,3710,3710,3710,3710,0
|
|
20250304,175700,283319200,3710,3710,3710,3710,0
|
|
20250304,175600,283319200,3710,3710,3710,3710,0
|
|
20250304,175500,283319200,3710,3710,3710,3710,0
|
|
20250304,175400,283319200,3710,3710,3710,3710,0
|
|
20250304,175300,283319200,3710,3710,3710,3710,0
|
|
20250304,175200,283319200,3710,3710,3710,3710,0
|
|
20250304,175100,283319200,3710,3710,3710,3710,0
|
|
20250304,175000,283319200,3710,3710,3710,3710,0
|
|
20250304,174900,283319200,3710,3710,3710,3710,0
|
|
20250304,174800,283319200,3710,3710,3710,3710,0
|
|
20250304,174700,283319200,3710,3710,3710,3710,0
|
|
20250304,174600,283319200,3710,3710,3710,3710,0
|
|
20250304,174500,283319200,3710,3710,3710,3710,0
|
|
20250304,174400,283319200,3710,3710,3710,3710,0
|
|
20250304,174300,283319200,3710,3710,3710,3710,0
|
|
20250304,174200,283319200,3710,3710,3710,3710,0
|
|
20250304,174100,283319200,3710,3710,3710,3710,0
|
|
20250304,174000,283319200,3710,3710,3710,3710,0
|
|
20250304,173900,283319200,3710,3710,3710,3710,0
|
|
20250304,173800,283319200,3710,3710,3710,3710,0
|
|
20250304,173700,283319200,3710,3710,3710,3710,376
|
|
20250304,173600,283319200,3710,3710,3710,3710,0
|
|
20250304,173500,283319200,3710,3710,3710,3710,0
|
|
20250304,173400,283319200,3710,3710,3710,3710,0
|
|
20250304,173300,283319200,3710,3710,3710,3710,0
|
|
20250304,173200,283319200,3710,3710,3710,3710,0
|
|
20250304,173100,283319200,3710,3710,3710,3710,0
|
|
20250304,173000,283319200,3710,3710,3710,3710,0
|
|
20250304,172900,283319200,3710,3710,3710,3710,0
|
|
20250304,172800,283319200,3710,3710,3710,3710,0
|
|
20250304,172700,283319200,3710,3710,3710,3710,0
|
|
20250304,172600,283319200,3710,3710,3710,3710,0
|
|
20250304,172500,283319200,3710,3710,3710,3710,0
|
|
20250304,172400,283319200,3710,3710,3710,3710,0
|
|
20250304,172300,283319200,3710,3710,3710,3710,0
|
|
20250304,172200,283319200,3710,3710,3710,3710,0
|
|
20250304,172100,283319200,3710,3710,3710,3710,0
|
|
20250304,172000,283319200,3710,3710,3710,3710,0
|
|
20250304,171900,283319200,3710,3710,3710,3710,0
|
|
20250304,171800,283319200,3710,3710,3710,3710,0
|
|
20250304,171700,283319200,3710,3710,3710,3710,0
|
|
20250304,171600,283319200,3710,3710,3710,3710,0
|
|
20250304,171500,283319200,3710,3710,3710,3710,0
|
|
20250304,171400,283319200,3710,3710,3710,3710,0
|
|
20250304,171300,283319200,3710,3710,3710,3710,0
|
|
20250304,171200,283319200,3710,3710,3710,3710,0
|
|
20250304,171100,283319200,3710,3710,3710,3710,0
|
|
20250304,171000,283319200,3710,3710,3710,3710,0
|
|
20250304,170900,283319200,3710,3710,3710,3710,0
|
|
20250304,170800,283319200,3710,3710,3710,3710,0
|
|
20250304,170700,283319200,3710,3710,3710,3710,376
|
|
20250304,170600,283319200,3710,3710,3710,3710,0
|
|
20250304,170500,283319200,3710,3710,3710,3710,0
|
|
20250304,170400,283319200,3710,3710,3710,3710,0
|
|
20250304,170300,283319200,3710,3710,3710,3710,0
|
|
20250304,170200,283319200,3710,3710,3710,3710,0
|
|
20250304,170100,283319200,3710,3710,3710,3710,0
|
|
20250304,170000,283319200,3710,3710,3710,3710,0
|
|
20250304,165900,283319200,3710,3710,3710,3710,0
|
|
20250304,165800,283319200,3710,3710,3710,3710,0
|
|
20250304,165700,283319200,3710,3710,3710,3710,0
|
|
20250304,165600,283319200,3710,3710,3710,3710,0
|
|
20250304,165500,283319200,3710,3710,3710,3710,0
|
|
20250304,165400,283319200,3710,3710,3710,3710,0
|
|
20250304,165300,283319200,3710,3710,3710,3710,0
|
|
20250304,165200,283319200,3710,3710,3710,3710,0
|
|
20250304,165100,283319200,3710,3710,3710,3710,0
|
|
20250304,165000,283319200,3710,3710,3710,3710,0
|
|
20250304,164900,283319200,3710,3710,3710,3710,0
|
|
20250304,164800,283319200,3710,3710,3710,3710,0
|
|
20250304,164700,283319200,3710,3710,3710,3710,0
|
|
20250304,164600,283319200,3710,3710,3710,3710,0
|
|
20250304,164500,283319200,3710,3710,3710,3710,0
|
|
20250304,164400,283319200,3710,3710,3710,3710,0
|
|
20250304,164300,283319200,3710,3710,3710,3710,0
|
|
20250304,164200,283319200,3710,3710,3710,3710,0
|
|
20250304,164100,283319200,3710,3710,3710,3710,0
|
|
20250304,164000,283319200,3710,3710,3710,3710,0
|
|
20250304,163900,283319200,3710,3710,3710,3710,0
|
|
20250304,163800,283319200,3710,3710,3710,3710,0
|
|
20250304,163700,283319200,3710,3710,3710,3710,376
|
|
20250304,163600,283319200,3710,3710,3710,3710,0
|
|
20250304,163500,283319200,3710,3710,3710,3710,0
|
|
20250304,163400,283319200,3710,3710,3710,3710,0
|
|
20250304,163300,283319200,3710,3710,3710,3710,0
|
|
20250304,163200,283319200,3710,3710,3710,3710,0
|
|
20250304,163100,283319200,3710,3710,3710,3710,0
|
|
20250304,163000,283319200,3710,3710,3710,3710,0
|
|
20250304,162900,283319200,3710,3710,3710,3710,0
|
|
20250304,162800,283319200,3710,3710,3710,3710,0
|
|
20250304,162700,283319200,3710,3710,3710,3710,0
|
|
20250304,162600,283319200,3710,3710,3710,3710,0
|
|
20250304,162500,283319200,3710,3710,3710,3710,0
|
|
20250304,162400,283319200,3710,3710,3710,3710,0
|
|
20250304,162300,283319200,3710,3710,3710,3710,0
|
|
20250304,162200,283319200,3710,3710,3710,3710,0
|
|
20250304,162100,283319200,3710,3710,3710,3710,0
|
|
20250304,162000,283319200,3710,3710,3710,3710,0
|
|
20250304,161900,283319200,3710,3710,3710,3710,0
|
|
20250304,161800,283319200,3710,3710,3710,3710,0
|
|
20250304,161700,283319200,3710,3710,3710,3710,0
|
|
20250304,161600,283319200,3710,3710,3710,3710,0
|
|
20250304,161500,283319200,3710,3710,3710,3710,0
|
|
20250304,161400,283319200,3710,3710,3710,3710,0
|
|
20250304,161300,283319200,3710,3710,3710,3710,0
|
|
20250304,161200,283319200,3710,3710,3710,3710,0
|
|
20250304,161100,283319200,3710,3710,3710,3710,0
|
|
20250304,161000,283319200,3710,3710,3710,3710,0
|
|
20250304,160900,283319200,3710,3710,3710,3710,0
|
|
20250304,160800,283319200,3710,3710,3710,3710,0
|
|
20250304,160700,283319200,3710,3710,3710,3710,376
|
|
20250304,160600,283319200,3710,3710,3710,3710,0
|
|
20250304,160500,283319200,3710,3710,3710,3710,0
|
|
20250304,160400,283319200,3710,3710,3710,3710,0
|
|
20250304,160300,283319200,3710,3710,3710,3710,0
|
|
20250304,160200,283319200,3710,3710,3710,3710,0
|
|
20250304,160100,283319200,3710,3710,3710,3710,0
|
|
20250304,160000,283319200,3710,3710,3710,3710,0
|
|
20250304,155900,283319200,3710,3710,3710,3710,0
|
|
20250304,155800,283319200,3710,3710,3710,3710,0
|
|
20250304,155700,283319200,3710,3710,3710,3710,0
|
|
20250304,155600,283319200,3710,3710,3710,3710,0
|
|
20250304,155500,283319200,3710,3710,3710,3710,0
|
|
20250304,155400,283319200,3710,3710,3710,3710,0
|
|
20250304,155300,283319200,3710,3710,3710,3710,0
|
|
20250304,155200,283319200,3710,3710,3710,3710,0
|
|
20250304,155100,283319200,3710,3710,3710,3710,0
|
|
20250304,155000,283319200,3710,3710,3710,3710,0
|
|
20250304,154900,283319200,3710,3710,3710,3710,0
|
|
20250304,154800,283319200,3710,3710,3710,3710,0
|
|
20250304,154700,283319200,3710,3710,3710,3710,0
|
|
20250304,154600,283319200,3710,3710,3710,3710,0
|
|
20250304,154500,283319200,3710,3710,3710,3710,0
|
|
20250304,154400,283319200,3710,3710,3710,3710,0
|
|
20250304,154300,283319200,3710,3710,3710,3710,0
|
|
20250304,154200,283319200,3710,3710,3710,3710,0
|
|
20250304,154100,283319200,3710,3710,3710,3710,0
|
|
20250304,154000,283319200,3710,3710,3710,3710,0
|
|
20250304,153900,283319200,3710,3710,3710,3710,0
|
|
20250304,153800,283319200,3710,3710,3710,3710,0
|
|
20250304,153700,283319200,3710,3710,3710,3710,376
|
|
20250304,153600,283319200,3710,3710,3710,3710,0
|
|
20250304,153500,283319200,3710,3710,3710,3710,0
|
|
20250304,153400,283319200,3710,3710,3710,3710,0
|
|
20250304,153300,283319200,3710,3710,3710,3710,0
|
|
20250304,153200,283319200,3710,3710,3710,3710,0
|
|
20250304,153100,283319200,3710,3710,3710,3710,0
|
|
20250304,153000,283319200,3710,3710,3710,3710,376
|
|
20250304,152900,281924240,3710,3710,3710,3710,0
|
|
20250304,152800,281924240,3710,3710,3710,3710,0
|
|
20250304,152700,281924240,3710,3710,3710,3710,0
|
|
20250304,152600,281924240,3710,3710,3710,3710,0
|
|
20250304,152500,281924240,3710,3710,3710,3710,0
|
|
20250304,152400,281924240,3710,3710,3710,3710,0
|
|
20250304,152300,281924240,3710,3710,3710,3710,0
|
|
20250304,152200,281924240,3710,3710,3710,3710,0
|
|
20250304,152100,281924240,3710,3710,3710,3710,0
|
|
20250304,152000,281924240,3710,3710,3710,3710,0
|
|
20250304,151900,281924240,3710,3710,3710,3700,97
|
|
20250304,151800,281564770,3700,3700,3700,3700,20
|
|
20250304,151700,281490770,3710,3710,3710,3710,68
|
|
20250304,151600,281238490,3710,3710,3710,3710,90
|
|
20250304,151500,280904590,3710,3700,3710,3700,451
|
|
20250304,151400,279235630,3710,3710,3710,3710,69
|
|
20250304,151300,278979640,3710,3710,3710,3710,104
|
|
20250304,151200,278593800,3700,3700,3700,3700,547
|
|
20250304,151100,276569900,3715,3715,3715,3715,0
|
|
20250304,151000,276569900,3715,3715,3715,3715,0
|
|
20250304,150900,276569900,3715,3715,3715,3715,0
|
|
20250304,150800,276569900,3715,3715,3715,3715,86
|
|
20250304,150700,276250410,3700,3700,3700,3700,0
|
|
20250304,150600,276250410,3700,3700,3700,3700,987
|
|
20250304,150500,272598510,3720,3720,3720,3720,4
|
|
20250304,150400,272583630,3700,3705,3705,3700,1063
|
|
20250304,150300,268649400,3710,3710,3710,3710,450
|
|
20250304,150200,266979900,3720,3720,3720,3715,12
|
|
20250304,150100,266935310,3710,3710,3710,3710,0
|
|
20250304,150000,266935310,3710,3710,3710,3710,0
|
|
20250304,145900,266935310,3710,3710,3710,3710,1
|
|
20250304,145800,266931600,3715,3715,3715,3715,273
|
|
20250304,145700,265917405,3715,3715,3715,3715,4
|
|
20250304,145600,265902545,3730,3730,3730,3730,0
|
|
20250304,145500,265902545,3730,3730,3730,3730,0
|
|
20250304,145400,265902545,3730,3730,3730,3730,0
|
|
20250304,145300,265902545,3730,3730,3730,3730,0
|
|
20250304,145200,265902545,3730,3730,3730,3730,0
|
|
20250304,145100,265902545,3730,3730,3730,3730,0
|
|
20250304,145000,265902545,3730,3730,3730,3730,0
|
|
20250304,144900,265902545,3730,3730,3730,3730,0
|
|
20250304,144800,265902545,3730,3730,3730,3730,0
|
|
20250304,144700,265902545,3730,3730,3730,3730,0
|
|
20250304,144600,265902545,3730,3730,3730,3730,0
|
|
20250304,144500,265902545,3730,3730,3730,3730,0
|
|
20250304,144400,265902545,3730,3730,3730,3730,1
|
|
20250304,144300,265898815,3715,3715,3715,3715,2
|
|
20250304,144200,265891385,3730,3730,3730,3730,0
|
|
20250304,144100,265891385,3730,3730,3730,3730,0
|
|
20250304,144000,265891385,3730,3730,3730,3730,0
|
|
20250304,143900,265891385,3730,3730,3730,3730,0
|
|
20250304,143800,265891385,3730,3720,3730,3720,52
|
|
20250304,143700,265697935,3730,3730,3730,3730,1
|
|
20250304,143600,265694205,3730,3730,3730,3730,0
|
|
20250304,143500,265694205,3730,3720,3730,3720,33
|
|
20250304,143400,265571375,3740,3740,3740,3740,0
|
|
20250304,143300,265571375,3740,3740,3740,3740,0
|
|
20250304,143200,265571375,3740,3740,3740,3740,0
|
|
20250304,143100,265571375,3740,3740,3740,3740,8
|
|
20250304,143000,265541455,3740,3730,3740,3690,4155
|
|
20250304,142900,250047395,3500,3500,3500,3500,0
|
|
20250304,142800,250047395,3500,3500,3500,3500,0
|
|
20250304,142700,250047395,3500,3720,3720,3500,6906
|
|
20250304,142600,224881810,3725,3725,3725,3725,0
|
|
20250304,142500,224881810,3725,3725,3725,3725,0
|
|
20250304,142400,224881810,3725,3725,3725,3725,0
|
|
20250304,142300,224881810,3725,3725,3725,3725,0
|
|
20250304,142200,224881810,3725,3720,3725,3715,12
|
|
20250304,142100,224837170,3730,3730,3730,3730,0
|
|
20250304,142000,224837170,3730,3730,3730,3730,6
|
|
20250304,141900,224814790,3730,3705,3730,3705,89
|
|
20250304,141800,224484650,3705,3705,3705,3705,0
|
|
20250304,141700,224484650,3705,3705,3705,3705,0
|
|
20250304,141600,224484650,3705,3705,3705,3705,0
|
|
20250304,141500,224484650,3705,3705,3705,3705,1
|
|
20250304,141400,224480945,3700,3705,3705,3700,22
|
|
20250304,141300,224399495,3710,3715,3715,3710,80
|
|
20250304,141200,224102690,3715,3715,3730,3710,664
|
|
20250304,141100,221636060,3740,3740,3740,3740,0
|
|
20250304,141000,221636060,3740,3740,3740,3740,0
|
|
20250304,140900,221636060,3740,3740,3740,3740,0
|
|
20250304,140800,221636060,3740,3740,3740,3740,9
|
|
20250304,140700,221602400,3745,3745,3745,3745,0
|
|
20250304,140600,221602400,3745,3730,3745,3720,461
|
|
20250304,140500,219886925,3725,3725,3725,3725,196
|
|
20250304,140400,219156825,3750,3750,3750,3750,0
|
|
20250304,140300,219156825,3750,3750,3750,3750,0
|
|
20250304,140200,219156825,3750,3750,3750,3750,0
|
|
20250304,140100,219156825,3750,3750,3750,3750,0
|
|
20250304,140000,219156825,3750,3750,3750,3750,0
|
|
20250304,135900,219156825,3750,3750,3750,3750,0
|
|
20250304,135800,219156825,3750,3750,3750,3750,0
|
|
20250304,135700,219156825,3750,3750,3750,3750,0
|
|
20250304,135600,219156825,3750,3710,3750,3710,1720
|
|
20250304,135500,212735935,3715,3715,3715,3715,1
|
|
20250304,135400,212732220,3700,3700,3700,3700,0
|
|
20250304,135300,212732220,3700,3700,3700,3700,0
|
|
20250304,135200,212732220,3700,3700,3700,3700,0
|
|
20250304,135100,212732220,3700,3700,3700,3700,150
|
|
20250304,135000,212177220,3710,3710,3710,3710,0
|
|
20250304,134900,212177220,3710,3710,3710,3710,50
|
|
20250304,134800,211991720,3710,3710,3710,3710,0
|
|
20250304,134700,211991720,3710,3710,3710,3710,1
|
|
20250304,134600,211988010,3705,3705,3705,3705,10
|
|
20250304,134500,211950960,3710,3710,3710,3710,0
|
|
20250304,134400,211950960,3710,3710,3710,3710,0
|
|
20250304,134300,211950960,3710,3710,3710,3710,0
|
|
20250304,134200,211950960,3710,3710,3710,3710,0
|
|
20250304,134100,211950960,3710,3710,3710,3710,1
|
|
20250304,134000,211947250,3705,3705,3705,3705,1
|
|
20250304,133900,211943545,3720,3720,3720,3720,1
|
|
20250304,133800,211939825,3705,3710,3710,3705,151
|
|
20250304,133700,211380315,3720,3720,3720,3720,0
|
|
20250304,133600,211380315,3720,3720,3720,3720,0
|
|
20250304,133500,211380315,3720,3725,3725,3720,885
|
|
20250304,133400,208087690,3740,3740,3740,3740,0
|
|
20250304,133300,208087690,3740,3740,3740,3740,0
|
|
20250304,133200,208087690,3740,3740,3740,3740,0
|
|
20250304,133100,208087690,3740,3740,3740,3740,0
|
|
20250304,133000,208087690,3740,3740,3740,3740,0
|
|
20250304,132900,208087690,3740,3740,3740,3740,0
|
|
20250304,132800,208087690,3740,3740,3740,3740,0
|
|
20250304,132700,208087690,3740,3740,3740,3740,0
|
|
20250304,132600,208087690,3740,3740,3740,3740,0
|
|
20250304,132500,208087690,3740,3740,3740,3740,0
|
|
20250304,132400,208087690,3740,3740,3740,3740,0
|
|
20250304,132300,208087690,3740,3740,3740,3740,0
|
|
20250304,132200,208087690,3740,3740,3740,3740,0
|
|
20250304,132100,208087690,3740,3735,3740,3735,76
|
|
20250304,132000,207803615,3735,3735,3735,3735,25
|
|
20250304,131900,207710240,3735,3735,3735,3735,1
|
|
20250304,131800,207706505,3720,3720,3720,3720,0
|
|
20250304,131700,207706505,3720,3720,3720,3720,0
|
|
20250304,131600,207706505,3720,3720,3720,3720,0
|
|
20250304,131500,207706505,3720,3720,3720,3720,0
|
|
20250304,131400,207706505,3720,3720,3720,3720,0
|
|
20250304,131300,207706505,3720,3720,3720,3720,74
|
|
20250304,131200,207431225,3730,3720,3730,3720,215
|
|
20250304,131100,206629425,3730,3730,3730,3730,18
|
|
20250304,131000,206562285,3725,3725,3725,3725,0
|
|
20250304,130900,206562285,3725,3725,3725,3725,10
|
|
20250304,130800,206525035,3725,3725,3725,3725,0
|
|
20250304,130700,206525035,3725,3715,3725,3715,518
|
|
20250304,130600,204596330,3710,3710,3710,3710,1
|
|
20250304,130500,204592620,3710,3710,3710,3710,100
|
|
20250304,130400,204221620,3710,3710,3710,3710,0
|
|
20250304,130300,204221620,3710,3710,3710,3710,0
|
|
20250304,130200,204221620,3710,3710,3710,3710,0
|
|
20250304,130100,204221620,3710,3710,3710,3710,0
|
|
20250304,130000,204221620,3710,3710,3710,3710,0
|
|
20250304,125900,204221620,3710,3710,3710,3710,1
|
|
20250304,125800,204217910,3700,3700,3700,3700,0
|
|
20250304,125700,204217910,3700,3700,3700,3700,54
|
|
20250304,125600,204018110,3710,3710,3710,3710,0
|
|
20250304,125500,204018110,3710,3710,3710,3710,0
|
|
20250304,125400,204018110,3710,3710,3710,3710,0
|
|
20250304,125300,204018110,3710,3705,3710,3705,13
|
|
20250304,125200,203969940,3700,3700,3700,3700,0
|
|
20250304,125100,203969940,3700,3700,3700,3700,359
|
|
20250304,125000,202641640,3695,3695,3695,3695,0
|
|
20250304,124900,202641640,3695,3695,3695,3695,0
|
|
20250304,124800,202641640,3695,3695,3695,3695,1623
|
|
20250304,124700,196644655,3680,3680,3680,3680,0
|
|
20250304,124600,196644655,3680,3680,3680,3680,0
|
|
20250304,124500,196644655,3680,3685,3685,3680,612
|
|
20250304,124400,194389445,3700,3700,3700,3700,0
|
|
20250304,124300,194389445,3700,3700,3700,3700,0
|
|
20250304,124200,194389445,3700,3700,3700,3700,0
|
|
20250304,124100,194389445,3700,3700,3700,3700,0
|
|
20250304,124000,194389445,3700,3700,3700,3700,0
|
|
20250304,123900,194389445,3700,3700,3700,3700,1
|
|
20250304,123800,194385745,3695,3695,3695,3695,458
|
|
20250304,123700,192693435,3690,3680,3690,3680,1393
|
|
20250304,123600,187558760,3675,3675,3675,3675,0
|
|
20250304,123500,187558760,3675,3675,3675,3675,0
|
|
20250304,123400,187558760,3675,3675,3675,3675,0
|
|
20250304,123300,187558760,3675,3675,3675,3675,42
|
|
20250304,123200,187404410,3675,3675,3675,3675,0
|
|
20250304,123100,187404410,3675,3675,3675,3675,0
|
|
20250304,123000,187404410,3675,3680,3680,3675,20
|
|
20250304,122900,187330860,3680,3680,3680,3680,0
|
|
20250304,122800,187330860,3680,3680,3680,3680,0
|
|
20250304,122700,187330860,3680,3680,3680,3680,0
|
|
20250304,122600,187330860,3680,3680,3680,3680,19
|
|
20250304,122500,187260940,3675,3680,3680,3675,31
|
|
20250304,122400,187146865,3680,3680,3680,3680,0
|
|
20250304,122300,187146865,3680,3680,3680,3680,0
|
|
20250304,122200,187146865,3680,3680,3680,3680,0
|
|
20250304,122100,187146865,3680,3680,3680,3680,0
|
|
20250304,122000,187146865,3680,3680,3680,3680,0
|
|
20250304,121900,187146865,3680,3680,3680,3680,0
|
|
20250304,121800,187146865,3680,3680,3680,3680,0
|
|
20250304,121700,187146865,3680,3680,3680,3680,0
|
|
20250304,121600,187146865,3680,3675,3680,3675,11
|
|
20250304,121500,187106435,3680,3680,3680,3680,0
|
|
20250304,121400,187106435,3680,3680,3680,3680,0
|
|
20250304,121300,187106435,3680,3680,3680,3680,1
|
|
20250304,121200,187102755,3650,3650,3650,3650,0
|
|
20250304,121100,187102755,3650,3675,3675,3650,1511
|
|
20250304,121000,181565060,3680,3680,3680,3680,0
|
|
20250304,120900,181565060,3680,3685,3695,3680,23
|
|
20250304,120800,181480350,3695,3695,3695,3695,1
|
|
20250304,120700,181476655,3665,3695,3695,3665,6000
|
|
20250304,120600,159442805,3705,3705,3705,3700,35
|
|
20250304,120500,159313180,3690,3690,3690,3690,0
|
|
20250304,120400,159313180,3690,3695,3695,3690,542
|
|
20250304,120300,157313145,3715,3715,3715,3715,0
|
|
20250304,120200,157313145,3715,3715,3715,3715,0
|
|
20250304,120100,157313145,3715,3715,3715,3715,0
|
|
20250304,120000,157313145,3715,3715,3715,3705,226
|
|
20250304,115900,156474965,3715,3715,3715,3715,0
|
|
20250304,115800,156474965,3715,3715,3715,3715,0
|
|
20250304,115700,156474965,3715,3710,3715,3710,601
|
|
20250304,115600,154245120,3710,3710,3710,3710,166
|
|
20250304,115500,153629260,3715,3715,3715,3715,0
|
|
20250304,115400,153629260,3715,3715,3715,3715,0
|
|
20250304,115300,153629260,3715,3715,3715,3715,0
|
|
20250304,115200,153629260,3715,3715,3715,3715,0
|
|
20250304,115100,153629260,3715,3715,3715,3715,0
|
|
20250304,115000,153629260,3715,3715,3715,3715,0
|
|
20250304,114900,153629260,3715,3715,3715,3715,0
|
|
20250304,114800,153629260,3715,3715,3715,3715,0
|
|
20250304,114700,153629260,3715,3715,3715,3715,0
|
|
20250304,114600,153629260,3715,3715,3715,3715,0
|
|
20250304,114500,153629260,3715,3715,3715,3715,0
|
|
20250304,114400,153629260,3715,3710,3715,3710,969
|
|
20250304,114300,150034025,3705,3690,3705,3690,1226
|
|
20250304,114200,145495720,3690,3685,3690,3685,1555
|
|
20250304,114100,139765515,3685,3685,3685,3685,0
|
|
20250304,114000,139765515,3685,3685,3685,3685,0
|
|
20250304,113900,139765515,3685,3685,3685,3685,0
|
|
20250304,113800,139765515,3685,3685,3685,3685,0
|
|
20250304,113700,139765515,3685,3680,3685,3680,3
|
|
20250304,113600,139754470,3680,3680,3680,3680,0
|
|
20250304,113500,139754470,3680,3680,3680,3680,0
|
|
20250304,113400,139754470,3680,3680,3680,3680,0
|
|
20250304,113300,139754470,3680,3680,3680,3680,0
|
|
20250304,113200,139754470,3680,3680,3680,3680,47
|
|
20250304,113100,139581510,3680,3680,3680,3680,0
|
|
20250304,113000,139581510,3680,3680,3680,3680,0
|
|
20250304,112900,139581510,3680,3680,3680,3680,0
|
|
20250304,112800,139581510,3680,3680,3680,3680,0
|
|
20250304,112700,139581510,3680,3680,3680,3680,0
|
|
20250304,112600,139581510,3680,3680,3680,3680,0
|
|
20250304,112500,139581510,3680,3680,3680,3680,1
|
|
20250304,112400,139577830,3680,3680,3685,3680,20
|
|
20250304,112300,139504225,3670,3670,3670,3670,0
|
|
20250304,112200,139504225,3670,3670,3670,3670,2
|
|
20250304,112100,139496885,3680,3680,3680,3680,0
|
|
20250304,112000,139496885,3680,3680,3680,3680,0
|
|
20250304,111900,139496885,3680,3680,3680,3680,0
|
|
20250304,111800,139496885,3680,3680,3680,3680,0
|
|
20250304,111700,139496885,3680,3680,3680,3680,0
|
|
20250304,111600,139496885,3680,3680,3680,3680,0
|
|
20250304,111500,139496885,3680,3680,3680,3680,40
|
|
20250304,111400,139349685,3680,3680,3680,3680,27
|
|
20250304,111300,139250325,3685,3685,3685,3685,46
|
|
20250304,111200,139080815,3685,3685,3685,3685,0
|
|
20250304,111100,139080815,3685,3685,3685,3685,0
|
|
20250304,111000,139080815,3685,3685,3685,3685,0
|
|
20250304,110900,139080815,3685,3685,3685,3685,0
|
|
20250304,110800,139080815,3685,3685,3685,3685,0
|
|
20250304,110700,139080815,3685,3685,3685,3685,0
|
|
20250304,110600,139080815,3685,3685,3685,3685,0
|
|
20250304,110500,139080815,3685,3685,3685,3685,0
|
|
20250304,110400,139080815,3685,3685,3685,3685,0
|
|
20250304,110300,139080815,3685,3685,3685,3685,8
|
|
20250304,110200,139051335,3680,3680,3680,3680,0
|
|
20250304,110100,139051335,3680,3680,3680,3680,0
|
|
20250304,110000,139051335,3680,3680,3680,3680,0
|
|
20250304,105900,139051335,3680,3680,3680,3680,0
|
|
20250304,105800,139051335,3680,3680,3680,3680,0
|
|
20250304,105700,139051335,3680,3680,3680,3680,0
|
|
20250304,105600,139051335,3680,3680,3680,3680,0
|
|
20250304,105500,139051335,3680,3680,3680,3680,0
|
|
20250304,105400,139051335,3680,3680,3680,3680,1173
|
|
20250304,105300,134734695,3680,3680,3680,3680,1
|
|
20250304,105200,134731015,3655,3655,3655,3655,806
|
|
20250304,105100,131785085,3675,3675,3675,3675,0
|
|
20250304,105000,131785085,3675,3675,3675,3675,40
|
|
20250304,104900,131638085,3675,3670,3675,3670,572
|
|
20250304,104800,129538840,3640,3645,3645,3640,1000
|
|
20250304,104700,125895865,3640,3640,3640,3640,0
|
|
20250304,104600,125895865,3640,3650,3650,3640,500
|
|
20250304,104500,124073375,3655,3655,3655,3655,0
|
|
20250304,104400,124073375,3655,3655,3655,3655,507
|
|
20250304,104300,122220290,3660,3660,3660,3660,101
|
|
20250304,104200,121850630,3675,3675,3675,3675,48
|
|
20250304,104100,121674230,3675,3675,3675,3675,10
|
|
20250304,104000,121637480,3670,3670,3670,3670,10
|
|
20250304,103900,121600780,3650,3650,3650,3650,0
|
|
20250304,103800,121600780,3650,3650,3650,3650,29
|
|
20250304,103700,121494930,3650,3655,3700,3650,567
|
|
20250304,103600,119420820,3640,3645,3645,3640,500
|
|
20250304,103500,117600550,3645,3645,3645,3645,0
|
|
20250304,103400,117600550,3645,3655,3655,3640,722
|
|
20250304,103300,114970010,3655,3655,3655,3655,0
|
|
20250304,103200,114970010,3655,3655,3655,3655,0
|
|
20250304,103100,114970010,3655,3670,3670,3655,1500
|
|
20250304,103000,109470955,3695,3695,3695,3695,0
|
|
20250304,102900,109470955,3695,3695,3695,3695,0
|
|
20250304,102800,109470955,3695,3695,3695,3695,0
|
|
20250304,102700,109470955,3695,3695,3695,3695,0
|
|
20250304,102600,109470955,3695,3695,3695,3695,1
|
|
20250304,102500,109467260,3695,3670,3695,3665,501
|
|
20250304,102400,107630065,3660,3690,3715,3660,581
|
|
20250304,102300,105496985,3690,3685,3690,3685,5
|
|
20250304,102200,105478555,3690,3695,3695,3690,928
|
|
20250304,102100,102051385,3695,3695,3695,3695,0
|
|
20250304,102000,102051385,3695,3695,3695,3695,0
|
|
20250304,101900,102051385,3695,3695,3695,3695,0
|
|
20250304,101800,102051385,3695,3700,3700,3695,1000
|
|
20250304,101700,98353455,3710,3715,3720,3700,1183
|
|
20250304,101600,93970025,3720,3720,3720,3720,0
|
|
20250304,101500,93970025,3720,3720,3720,3720,0
|
|
20250304,101400,93970025,3720,3720,3720,3720,0
|
|
20250304,101300,93970025,3720,3720,3720,3720,0
|
|
20250304,101200,93970025,3720,3720,3720,3720,0
|
|
20250304,101100,93970025,3720,3720,3720,3720,0
|
|
20250304,101000,93970025,3720,3720,3720,3720,0
|
|
20250304,100900,93970025,3720,3720,3720,3720,0
|
|
20250304,100800,93970025,3720,3720,3720,3720,159
|
|
20250304,100700,93378545,3730,3730,3730,3730,0
|
|
20250304,100600,93378545,3730,3730,3730,3730,0
|
|
20250304,100500,93378545,3730,3730,3730,3730,0
|
|
20250304,100400,93378545,3730,3730,3730,3730,0
|
|
20250304,100300,93378545,3730,3730,3730,3730,0
|
|
20250304,100200,93378545,3730,3730,3730,3730,0
|
|
20250304,100100,93378545,3730,3730,3730,3730,0
|
|
20250304,100000,93378545,3730,3725,3730,3725,161
|
|
20250304,095900,92778815,3730,3730,3730,3730,0
|
|
20250304,095800,92778815,3730,3730,3730,3730,0
|
|
20250304,095700,92778815,3730,3730,3730,3730,1
|
|
20250304,095600,92775085,3730,3730,3730,3730,0
|
|
20250304,095500,92775085,3730,3730,3730,3730,0
|
|
20250304,095400,92775085,3730,3730,3730,3730,23
|
|
20250304,095300,92689295,3735,3735,3735,3735,0
|
|
20250304,095200,92689295,3735,3735,3735,3735,0
|
|
20250304,095100,92689295,3735,3735,3735,3735,52
|
|
20250304,095000,92495075,3740,3740,3740,3740,0
|
|
20250304,094900,92495075,3740,3740,3740,3740,0
|
|
20250304,094800,92495075,3740,3740,3740,3740,0
|
|
20250304,094700,92495075,3740,3740,3740,3740,0
|
|
20250304,094600,92495075,3740,3740,3740,3740,6
|
|
20250304,094500,92472635,3740,3740,3740,3740,0
|
|
20250304,094400,92472635,3740,3740,3740,3740,0
|
|
20250304,094300,92472635,3740,3740,3740,3740,43
|
|
20250304,094200,92311815,3740,3730,3740,3730,538
|
|
20250304,094100,90304975,3730,3735,3735,3730,1678
|
|
20250304,094000,84045615,3740,3740,3740,3740,1
|
|
20250304,093900,84041875,3740,3740,3740,3740,0
|
|
20250304,093800,84041875,3740,3740,3740,3740,0
|
|
20250304,093700,84041875,3740,3740,3740,3740,0
|
|
20250304,093600,84041875,3740,3740,3740,3740,0
|
|
20250304,093500,84041875,3740,3740,3740,3740,70
|
|
20250304,093400,83780075,3740,3740,3740,3740,0
|
|
20250304,093300,83780075,3740,3740,3740,3740,0
|
|
20250304,093200,83780075,3740,3740,3740,3740,0
|
|
20250304,093100,83780075,3740,3740,3740,3740,11
|
|
20250304,093000,83738935,3750,3750,3750,3750,0
|
|
20250304,092900,83738935,3750,3735,3750,3730,1325
|
|
20250304,092800,78783840,3740,3730,3740,3730,22
|
|
20250304,092700,78701770,3730,3735,3745,3730,1003
|
|
20250304,092600,74960085,3745,3745,3745,3745,3
|
|
20250304,092500,74948850,3740,3740,3740,3740,1
|
|
20250304,092400,74945110,3740,3730,3740,3730,307
|
|
20250304,092300,73799930,3745,3745,3745,3745,0
|
|
20250304,092200,73799930,3745,3745,3745,3745,2
|
|
20250304,092100,73792440,3740,3730,3740,3730,1377
|
|
20250304,092000,68650360,3725,3725,3725,3725,0
|
|
20250304,091900,68650360,3725,3725,3725,3725,321
|
|
20250304,091800,67454635,3715,3715,3715,3715,1
|
|
20250304,091700,67450920,3725,3725,3725,3725,0
|
|
20250304,091600,67450920,3725,3725,3725,3725,0
|
|
20250304,091500,67450920,3725,3705,3725,3705,6671
|
|
20250304,091400,42723345,3720,3700,3720,3700,6684
|
|
20250304,091300,17954265,3700,3700,3700,3700,0
|
|
20250304,091200,17954265,3700,3700,3700,3690,1605
|
|
20250304,091100,12015995,3705,3725,3725,3705,987
|
|
20250304,091000,8345815,3745,3745,3745,3745,0
|
|
20250304,090900,8345815,3745,3725,3745,3725,318
|
|
20250304,090800,7161245,3725,3725,3725,3725,0
|
|
20250304,090700,7161245,3725,3725,3725,3725,89
|
|
20250304,090600,6829720,3730,3735,3735,3730,295
|
|
20250304,090500,5729295,3760,3760,3760,3760,1
|
|
20250304,090400,5725535,3740,3740,3740,3740,9
|
|
20250304,090300,5691875,3745,3750,3750,3745,551
|
|
20250304,090200,3625675,3750,3765,3765,3750,459
|
|
20250304,090100,1897715,3775,3775,3775,3775,0
|
|
20250304,090000,1897715,3775,3765,3775,3765,504
|