580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,183700,168093240,3780,3780,3780,3780,40
|
|
20250305,183600,168093240,3780,3780,3780,3780,0
|
|
20250305,183500,168093240,3780,3780,3780,3780,0
|
|
20250305,183400,168093240,3780,3780,3780,3780,0
|
|
20250305,183300,168093240,3780,3780,3780,3780,0
|
|
20250305,183200,168093240,3780,3780,3780,3780,0
|
|
20250305,183100,168093240,3780,3780,3780,3780,0
|
|
20250305,183000,168093240,3780,3780,3780,3780,0
|
|
20250305,182900,168093240,3780,3780,3780,3780,0
|
|
20250305,182800,168093240,3780,3780,3780,3780,0
|
|
20250305,182700,168093240,3780,3780,3780,3780,0
|
|
20250305,182600,168093240,3780,3780,3780,3780,0
|
|
20250305,182500,168093240,3780,3780,3780,3780,0
|
|
20250305,182400,168093240,3780,3780,3780,3780,0
|
|
20250305,182300,168093240,3780,3780,3780,3780,0
|
|
20250305,182200,168093240,3780,3780,3780,3780,0
|
|
20250305,182100,168093240,3780,3780,3780,3780,0
|
|
20250305,182000,168093240,3780,3780,3780,3780,0
|
|
20250305,181900,168093240,3780,3780,3780,3780,0
|
|
20250305,181800,168093240,3780,3780,3780,3780,0
|
|
20250305,181700,168093240,3780,3780,3780,3780,0
|
|
20250305,181600,168093240,3780,3780,3780,3780,0
|
|
20250305,181500,168093240,3780,3780,3780,3780,0
|
|
20250305,181400,168093240,3780,3780,3780,3780,0
|
|
20250305,181300,168093240,3780,3780,3780,3780,0
|
|
20250305,181200,168093240,3780,3780,3780,3780,0
|
|
20250305,181100,168093240,3780,3780,3780,3780,0
|
|
20250305,181000,168093240,3780,3780,3780,3780,0
|
|
20250305,180900,168093240,3780,3780,3780,3780,0
|
|
20250305,180800,168093240,3780,3780,3780,3780,0
|
|
20250305,180700,168093240,3780,3780,3780,3780,40
|
|
20250305,180600,168093240,3780,3780,3780,3780,0
|
|
20250305,180500,168093240,3780,3780,3780,3780,0
|
|
20250305,180400,168093240,3780,3780,3780,3780,0
|
|
20250305,180300,168093240,3780,3780,3780,3780,0
|
|
20250305,180200,168093240,3780,3780,3780,3780,0
|
|
20250305,180100,168093240,3780,3780,3780,3780,0
|
|
20250305,180000,168093240,3780,3780,3780,3780,0
|
|
20250305,175900,168093240,3780,3780,3780,3780,0
|
|
20250305,175800,168093240,3780,3780,3780,3780,0
|
|
20250305,175700,168093240,3780,3780,3780,3780,0
|
|
20250305,175600,168093240,3780,3780,3780,3780,0
|
|
20250305,175500,168093240,3780,3780,3780,3780,0
|
|
20250305,175400,168093240,3780,3780,3780,3780,0
|
|
20250305,175300,168093240,3780,3780,3780,3780,0
|
|
20250305,175200,168093240,3780,3780,3780,3780,0
|
|
20250305,175100,168093240,3780,3780,3780,3780,0
|
|
20250305,175000,168093240,3780,3780,3780,3780,0
|
|
20250305,174900,168093240,3780,3780,3780,3780,0
|
|
20250305,174800,168093240,3780,3780,3780,3780,0
|
|
20250305,174700,168093240,3780,3780,3780,3780,0
|
|
20250305,174600,168093240,3780,3780,3780,3780,0
|
|
20250305,174500,168093240,3780,3780,3780,3780,0
|
|
20250305,174400,168093240,3780,3780,3780,3780,0
|
|
20250305,174300,168093240,3780,3780,3780,3780,0
|
|
20250305,174200,168093240,3780,3780,3780,3780,0
|
|
20250305,174100,168093240,3780,3780,3780,3780,0
|
|
20250305,174000,168093240,3780,3780,3780,3780,0
|
|
20250305,173900,168093240,3780,3780,3780,3780,0
|
|
20250305,173800,168093240,3780,3780,3780,3780,0
|
|
20250305,173700,168093240,3780,3780,3780,3780,40
|
|
20250305,173600,168093240,3780,3780,3780,3780,0
|
|
20250305,173500,168093240,3780,3780,3780,3780,0
|
|
20250305,173400,168093240,3780,3780,3780,3780,0
|
|
20250305,173300,168093240,3780,3780,3780,3780,0
|
|
20250305,173200,168093240,3780,3780,3780,3780,0
|
|
20250305,173100,168093240,3780,3780,3780,3780,0
|
|
20250305,173000,168093240,3780,3780,3780,3780,0
|
|
20250305,172900,168093240,3780,3780,3780,3780,0
|
|
20250305,172800,168093240,3780,3780,3780,3780,0
|
|
20250305,172700,168093240,3780,3780,3780,3780,0
|
|
20250305,172600,168093240,3780,3780,3780,3780,0
|
|
20250305,172500,168093240,3780,3780,3780,3780,0
|
|
20250305,172400,168093240,3780,3780,3780,3780,0
|
|
20250305,172300,168093240,3780,3780,3780,3780,0
|
|
20250305,172200,168093240,3780,3780,3780,3780,0
|
|
20250305,172100,168093240,3780,3780,3780,3780,0
|
|
20250305,172000,168093240,3780,3780,3780,3780,0
|
|
20250305,171900,168093240,3780,3780,3780,3780,0
|
|
20250305,171800,168093240,3780,3780,3780,3780,0
|
|
20250305,171700,168093240,3780,3780,3780,3780,0
|
|
20250305,171600,168093240,3780,3780,3780,3780,0
|
|
20250305,171500,168093240,3780,3780,3780,3780,0
|
|
20250305,171400,168093240,3780,3780,3780,3780,0
|
|
20250305,171300,168093240,3780,3780,3780,3780,0
|
|
20250305,171200,168093240,3780,3780,3780,3780,0
|
|
20250305,171100,168093240,3780,3780,3780,3780,0
|
|
20250305,171000,168093240,3780,3780,3780,3780,0
|
|
20250305,170900,168093240,3780,3780,3780,3780,0
|
|
20250305,170800,168093240,3780,3780,3780,3780,0
|
|
20250305,170700,168093240,3780,3780,3780,3780,40
|
|
20250305,170600,168093240,3780,3780,3780,3780,0
|
|
20250305,170500,168093240,3780,3780,3780,3780,0
|
|
20250305,170400,168093240,3780,3780,3780,3780,0
|
|
20250305,170300,168093240,3780,3780,3780,3780,0
|
|
20250305,170200,168093240,3780,3780,3780,3780,0
|
|
20250305,170100,168093240,3780,3780,3780,3780,0
|
|
20250305,170000,168093240,3780,3780,3780,3780,0
|
|
20250305,165900,168093240,3780,3780,3780,3780,0
|
|
20250305,165800,168093240,3780,3780,3780,3780,0
|
|
20250305,165700,168093240,3780,3780,3780,3780,0
|
|
20250305,165600,168093240,3780,3780,3780,3780,0
|
|
20250305,165500,168093240,3780,3780,3780,3780,0
|
|
20250305,165400,168093240,3780,3780,3780,3780,0
|
|
20250305,165300,168093240,3780,3780,3780,3780,0
|
|
20250305,165200,168093240,3780,3780,3780,3780,0
|
|
20250305,165100,168093240,3780,3780,3780,3780,0
|
|
20250305,165000,168093240,3780,3780,3780,3780,0
|
|
20250305,164900,168093240,3780,3780,3780,3780,0
|
|
20250305,164800,168093240,3780,3780,3780,3780,0
|
|
20250305,164700,168093240,3780,3780,3780,3780,0
|
|
20250305,164600,168093240,3780,3780,3780,3780,0
|
|
20250305,164500,168093240,3780,3780,3780,3780,0
|
|
20250305,164400,168093240,3780,3780,3780,3780,0
|
|
20250305,164300,168093240,3780,3780,3780,3780,0
|
|
20250305,164200,168093240,3780,3780,3780,3780,0
|
|
20250305,164100,168093240,3780,3780,3780,3780,0
|
|
20250305,164000,168093240,3780,3780,3780,3780,0
|
|
20250305,163900,168093240,3780,3780,3780,3780,0
|
|
20250305,163800,168093240,3780,3780,3780,3780,0
|
|
20250305,163700,168093240,3780,3780,3780,3780,40
|
|
20250305,163600,168093240,3780,3780,3780,3780,0
|
|
20250305,163500,168093240,3780,3780,3780,3780,0
|
|
20250305,163400,168093240,3780,3780,3780,3780,0
|
|
20250305,163300,168093240,3780,3780,3780,3780,0
|
|
20250305,163200,168093240,3780,3780,3780,3780,0
|
|
20250305,163100,168093240,3780,3780,3780,3780,0
|
|
20250305,163000,168093240,3780,3780,3780,3780,0
|
|
20250305,162900,168093240,3780,3780,3780,3780,0
|
|
20250305,162800,168093240,3780,3780,3780,3780,0
|
|
20250305,162700,168093240,3780,3780,3780,3780,0
|
|
20250305,162600,168093240,3780,3780,3780,3780,0
|
|
20250305,162500,168093240,3780,3780,3780,3780,0
|
|
20250305,162400,168093240,3780,3780,3780,3780,0
|
|
20250305,162300,168093240,3780,3780,3780,3780,0
|
|
20250305,162200,168093240,3780,3780,3780,3780,0
|
|
20250305,162100,168093240,3780,3780,3780,3780,0
|
|
20250305,162000,168093240,3780,3780,3780,3780,0
|
|
20250305,161900,168093240,3780,3780,3780,3780,0
|
|
20250305,161800,168093240,3780,3780,3780,3780,0
|
|
20250305,161700,168093240,3780,3780,3780,3780,0
|
|
20250305,161600,168093240,3780,3780,3780,3780,0
|
|
20250305,161500,168093240,3780,3780,3780,3780,0
|
|
20250305,161400,168093240,3780,3780,3780,3780,0
|
|
20250305,161300,168093240,3780,3780,3780,3780,0
|
|
20250305,161200,168093240,3780,3780,3780,3780,0
|
|
20250305,161100,168093240,3780,3780,3780,3780,0
|
|
20250305,161000,168093240,3780,3780,3780,3780,0
|
|
20250305,160900,168093240,3780,3780,3780,3780,0
|
|
20250305,160800,168093240,3780,3780,3780,3780,0
|
|
20250305,160700,168093240,3780,3780,3780,3780,40
|
|
20250305,160600,168093240,3780,3780,3780,3780,0
|
|
20250305,160500,168093240,3780,3780,3780,3780,0
|
|
20250305,160400,168093240,3780,3780,3780,3780,0
|
|
20250305,160300,168093240,3780,3780,3780,3780,0
|
|
20250305,160200,168093240,3780,3780,3780,3780,0
|
|
20250305,160100,168093240,3780,3780,3780,3780,0
|
|
20250305,160000,168093240,3780,3780,3780,3780,0
|
|
20250305,155900,168093240,3780,3780,3780,3780,0
|
|
20250305,155800,168093240,3780,3780,3780,3780,0
|
|
20250305,155700,168093240,3780,3780,3780,3780,0
|
|
20250305,155600,168093240,3780,3780,3780,3780,0
|
|
20250305,155500,168093240,3780,3780,3780,3780,0
|
|
20250305,155400,168093240,3780,3780,3780,3780,0
|
|
20250305,155300,168093240,3780,3780,3780,3780,0
|
|
20250305,155200,168093240,3780,3780,3780,3780,0
|
|
20250305,155100,168093240,3780,3780,3780,3780,0
|
|
20250305,155000,168093240,3780,3780,3780,3780,0
|
|
20250305,154900,168093240,3780,3780,3780,3780,0
|
|
20250305,154800,168093240,3780,3780,3780,3780,0
|
|
20250305,154700,168093240,3780,3780,3780,3780,0
|
|
20250305,154600,168093240,3780,3780,3780,3780,0
|
|
20250305,154500,168093240,3780,3780,3780,3780,0
|
|
20250305,154400,168093240,3780,3780,3780,3780,0
|
|
20250305,154300,168093240,3780,3780,3780,3780,0
|
|
20250305,154200,168093240,3780,3780,3780,3780,0
|
|
20250305,154100,168093240,3780,3780,3780,3780,0
|
|
20250305,154000,168093240,3780,3780,3780,3780,0
|
|
20250305,153900,168093240,3780,3780,3780,3780,0
|
|
20250305,153800,168093240,3780,3780,3780,3780,0
|
|
20250305,153700,168093240,3780,3780,3780,3780,40
|
|
20250305,153600,168093240,3780,3780,3780,3780,0
|
|
20250305,153500,168093240,3780,3780,3780,3780,0
|
|
20250305,153400,168093240,3780,3780,3780,3780,0
|
|
20250305,153300,168093240,3780,3780,3780,3780,0
|
|
20250305,153200,168093240,3780,3780,3780,3780,0
|
|
20250305,153100,168093240,3780,3780,3780,3780,0
|
|
20250305,153000,168093240,3780,3780,3780,3780,40
|
|
20250305,152900,167942040,3780,3780,3780,3780,0
|
|
20250305,152800,167942040,3780,3780,3780,3780,0
|
|
20250305,152700,167942040,3780,3780,3780,3780,0
|
|
20250305,152600,167942040,3780,3780,3780,3780,0
|
|
20250305,152500,167942040,3780,3780,3780,3780,0
|
|
20250305,152400,167942040,3780,3780,3780,3780,0
|
|
20250305,152300,167942040,3780,3780,3780,3780,0
|
|
20250305,152200,167942040,3780,3780,3780,3780,0
|
|
20250305,152100,167942040,3780,3780,3780,3780,0
|
|
20250305,152000,167942040,3780,3780,3780,3780,0
|
|
20250305,151900,167942040,3780,3780,3790,3780,189
|
|
20250305,151800,167226675,3790,3790,3790,3790,0
|
|
20250305,151700,167226675,3790,3790,3790,3790,0
|
|
20250305,151600,167226675,3790,3790,3790,3790,0
|
|
20250305,151500,167226675,3790,3790,3790,3790,0
|
|
20250305,151400,167226675,3790,3790,3790,3790,0
|
|
20250305,151300,167226675,3790,3790,3790,3790,93
|
|
20250305,151200,166874205,3790,3790,3790,3790,0
|
|
20250305,151100,166874205,3790,3790,3790,3790,0
|
|
20250305,151000,166874205,3790,3790,3790,3790,85
|
|
20250305,150900,166552055,3790,3790,3790,3790,0
|
|
20250305,150800,166552055,3790,3790,3790,3790,0
|
|
20250305,150700,166552055,3790,3785,3790,3785,90
|
|
20250305,150600,166211070,3785,3785,3785,3785,50
|
|
20250305,150500,166021820,3785,3785,3785,3785,0
|
|
20250305,150400,166021820,3785,3785,3785,3785,0
|
|
20250305,150300,166021820,3785,3785,3785,3785,0
|
|
20250305,150200,166021820,3785,3785,3785,3785,0
|
|
20250305,150100,166021820,3785,3785,3785,3785,0
|
|
20250305,150000,166021820,3785,3790,3790,3785,107
|
|
20250305,145900,165616295,3785,3785,3785,3785,0
|
|
20250305,145800,165616295,3785,3785,3785,3785,26
|
|
20250305,145700,165517885,3780,3780,3780,3780,4
|
|
20250305,145600,165502765,3785,3785,3785,3785,0
|
|
20250305,145500,165502765,3785,3785,3785,3785,32
|
|
20250305,145400,165381645,3785,3785,3785,3785,0
|
|
20250305,145300,165381645,3785,3785,3785,3785,0
|
|
20250305,145200,165381645,3785,3785,3785,3785,0
|
|
20250305,145100,165381645,3785,3785,3785,3785,0
|
|
20250305,145000,165381645,3785,3785,3785,3785,0
|
|
20250305,144900,165381645,3785,3785,3785,3785,0
|
|
20250305,144800,165381645,3785,3785,3785,3785,0
|
|
20250305,144700,165381645,3785,3785,3785,3785,0
|
|
20250305,144600,165381645,3785,3785,3785,3785,111
|
|
20250305,144500,164961510,3785,3785,3785,3785,0
|
|
20250305,144400,164961510,3785,3785,3785,3785,0
|
|
20250305,144300,164961510,3785,3785,3785,3785,0
|
|
20250305,144200,164961510,3785,3785,3785,3785,0
|
|
20250305,144100,164961510,3785,3785,3785,3785,0
|
|
20250305,144000,164961510,3785,3785,3785,3785,0
|
|
20250305,143900,164961510,3785,3785,3785,3785,66
|
|
20250305,143800,164711700,3785,3785,3785,3785,0
|
|
20250305,143700,164711700,3785,3785,3785,3785,68
|
|
20250305,143600,164454320,3785,3785,3785,3785,0
|
|
20250305,143500,164454320,3785,3785,3785,3785,100
|
|
20250305,143400,164075820,3785,3785,3785,3785,0
|
|
20250305,143300,164075820,3785,3765,3785,3765,2000
|
|
20250305,143200,156522610,3745,3745,3745,3745,0
|
|
20250305,143100,156522610,3745,3745,3745,3745,0
|
|
20250305,143000,156522610,3745,3745,3745,3745,0
|
|
20250305,142900,156522610,3745,3745,3745,3745,0
|
|
20250305,142800,156522610,3745,3745,3745,3745,0
|
|
20250305,142700,156522610,3745,3750,3750,3745,753
|
|
20250305,142600,153699480,3760,3760,3760,3760,0
|
|
20250305,142500,153699480,3760,3750,3765,3750,3393
|
|
20250305,142400,140961507,3750,3750,3750,3750,0
|
|
20250305,142300,140961507,3750,3760,3760,3750,1907
|
|
20250305,142200,133805257,3760,3760,3760,3760,0
|
|
20250305,142100,133805257,3760,3760,3760,3760,0
|
|
20250305,142000,133805257,3760,3760,3760,3760,300
|
|
20250305,141900,132677257,3760,3760,3760,3760,0
|
|
20250305,141800,132677257,3760,3760,3760,3760,0
|
|
20250305,141700,132677257,3760,3760,3760,3760,34
|
|
20250305,141600,132549417,3760,3757,3760,3757,120
|
|
20250305,141500,132098397,3755,3755,3755,3755,0
|
|
20250305,141400,132098397,3755,3755,3755,3755,39
|
|
20250305,141300,131951952,3745,3745,3745,3745,0
|
|
20250305,141200,131951952,3745,3745,3745,3745,0
|
|
20250305,141100,131951952,3745,3745,3745,3745,0
|
|
20250305,141000,131951952,3745,3745,3745,3745,11
|
|
20250305,140900,131910757,3750,3750,3750,3750,0
|
|
20250305,140800,131910757,3750,3750,3750,3750,0
|
|
20250305,140700,131910757,3750,3750,3750,3750,0
|
|
20250305,140600,131910757,3750,3750,3750,3750,0
|
|
20250305,140500,131910757,3750,3750,3750,3750,0
|
|
20250305,140400,131910757,3750,3765,3765,3750,600
|
|
20250305,140300,129658802,3765,3765,3765,3765,0
|
|
20250305,140200,129658802,3765,3765,3765,3765,5
|
|
20250305,140100,129639977,3770,3770,3770,3770,54
|
|
20250305,140000,129436397,3770,3770,3770,3770,0
|
|
20250305,135900,129436397,3770,3770,3770,3770,0
|
|
20250305,135800,129436397,3770,3770,3770,3770,87
|
|
20250305,135700,129108407,3765,3765,3765,3765,0
|
|
20250305,135600,129108407,3765,3765,3765,3765,0
|
|
20250305,135500,129108407,3765,3765,3765,3765,0
|
|
20250305,135400,129108407,3765,3765,3765,3765,0
|
|
20250305,135300,129108407,3765,3765,3765,3765,15
|
|
20250305,135200,129051932,3765,3765,3765,3765,10
|
|
20250305,135100,129014282,3770,3770,3770,3770,0
|
|
20250305,135000,129014282,3770,3770,3770,3770,0
|
|
20250305,134900,129014282,3770,3770,3770,3770,0
|
|
20250305,134800,129014282,3770,3770,3770,3770,0
|
|
20250305,134700,129014282,3770,3770,3770,3770,0
|
|
20250305,134600,129014282,3770,3770,3770,3770,0
|
|
20250305,134500,129014282,3770,3770,3770,3770,0
|
|
20250305,134400,129014282,3770,3770,3770,3770,0
|
|
20250305,134300,129014282,3770,3770,3770,3770,0
|
|
20250305,134200,129014282,3770,3770,3770,3770,0
|
|
20250305,134100,129014282,3770,3770,3770,3770,0
|
|
20250305,134000,129014282,3770,3770,3770,3770,0
|
|
20250305,133900,129014282,3770,3770,3770,3770,0
|
|
20250305,133800,129014282,3770,3770,3770,3770,0
|
|
20250305,133700,129014282,3770,3770,3770,3770,0
|
|
20250305,133600,129014282,3770,3770,3770,3770,0
|
|
20250305,133500,129014282,3770,3770,3770,3770,0
|
|
20250305,133400,129014282,3770,3770,3770,3770,0
|
|
20250305,133300,129014282,3770,3770,3770,3770,0
|
|
20250305,133200,129014282,3770,3770,3770,3770,0
|
|
20250305,133100,129014282,3770,3770,3770,3770,0
|
|
20250305,133000,129014282,3770,3770,3770,3770,0
|
|
20250305,132900,129014282,3770,3770,3770,3770,0
|
|
20250305,132800,129014282,3770,3770,3770,3770,0
|
|
20250305,132700,129014282,3770,3770,3770,3770,0
|
|
20250305,132600,129014282,3770,3770,3770,3770,0
|
|
20250305,132500,129014282,3770,3770,3770,3770,0
|
|
20250305,132400,129014282,3770,3770,3770,3770,0
|
|
20250305,132300,129014282,3770,3770,3770,3770,63
|
|
20250305,132200,128776772,3765,3765,3765,3765,0
|
|
20250305,132100,128776772,3765,3765,3765,3765,0
|
|
20250305,132000,128776772,3765,3765,3765,3765,0
|
|
20250305,131900,128776772,3765,3765,3765,3765,0
|
|
20250305,131800,128776772,3765,3765,3765,3765,0
|
|
20250305,131700,128776772,3765,3765,3765,3765,0
|
|
20250305,131600,128776772,3765,3765,3765,3765,0
|
|
20250305,131500,128776772,3765,3765,3765,3765,0
|
|
20250305,131400,128776772,3765,3765,3765,3765,0
|
|
20250305,131300,128776772,3765,3765,3765,3765,0
|
|
20250305,131200,128776772,3765,3765,3765,3765,0
|
|
20250305,131100,128776772,3765,3765,3765,3765,0
|
|
20250305,131000,128776772,3765,3765,3765,3765,0
|
|
20250305,130900,128776772,3765,3765,3765,3765,0
|
|
20250305,130800,128776772,3765,3765,3765,3765,0
|
|
20250305,130700,128776772,3765,3765,3765,3765,0
|
|
20250305,130600,128776772,3765,3765,3765,3765,0
|
|
20250305,130500,128776772,3765,3765,3765,3765,0
|
|
20250305,130400,128776772,3765,3765,3765,3765,0
|
|
20250305,130300,128776772,3765,3765,3765,3765,0
|
|
20250305,130200,128776772,3765,3770,3770,3760,501
|
|
20250305,130100,126890297,3770,3770,3770,3770,10
|
|
20250305,130000,126852597,3770,3770,3770,3770,0
|
|
20250305,125900,126852597,3770,3770,3770,3770,0
|
|
20250305,125800,126852597,3770,3770,3770,3770,0
|
|
20250305,125700,126852597,3770,3770,3770,3770,0
|
|
20250305,125600,126852597,3770,3770,3770,3770,0
|
|
20250305,125500,126852597,3770,3770,3770,3770,7
|
|
20250305,125400,126826207,3775,3775,3775,3775,0
|
|
20250305,125300,126826207,3775,3775,3775,3775,0
|
|
20250305,125200,126826207,3775,3775,3775,3775,0
|
|
20250305,125100,126826207,3775,3775,3775,3775,0
|
|
20250305,125000,126826207,3775,3775,3775,3775,0
|
|
20250305,124900,126826207,3775,3775,3775,3775,0
|
|
20250305,124800,126826207,3775,3775,3775,3775,0
|
|
20250305,124700,126826207,3775,3775,3775,3775,0
|
|
20250305,124600,126826207,3775,3775,3775,3775,0
|
|
20250305,124500,126826207,3775,3775,3775,3775,0
|
|
20250305,124400,126826207,3775,3775,3775,3775,20
|
|
20250305,124300,126750707,3775,3775,3775,3775,1
|
|
20250305,124200,126746932,3780,3780,3780,3780,0
|
|
20250305,124100,126746932,3780,3775,3780,3775,186
|
|
20250305,124000,126044757,3790,3790,3790,3790,0
|
|
20250305,123900,126044757,3790,3790,3790,3790,0
|
|
20250305,123800,126044757,3790,3790,3790,3790,0
|
|
20250305,123700,126044757,3790,3790,3790,3790,0
|
|
20250305,123600,126044757,3790,3790,3790,3790,0
|
|
20250305,123500,126044757,3790,3790,3790,3790,0
|
|
20250305,123400,126044757,3790,3790,3790,3790,0
|
|
20250305,123300,126044757,3790,3790,3790,3790,0
|
|
20250305,123200,126044757,3790,3790,3790,3790,0
|
|
20250305,123100,126044757,3790,3790,3790,3790,0
|
|
20250305,123000,126044757,3790,3790,3790,3790,0
|
|
20250305,122900,126044757,3790,3790,3790,3790,0
|
|
20250305,122800,126044757,3790,3770,3790,3770,375
|
|
20250305,122700,124628987,3765,3765,3765,3765,0
|
|
20250305,122600,124628987,3765,3765,3765,3765,0
|
|
20250305,122500,124628987,3765,3765,3765,3765,0
|
|
20250305,122400,124628987,3765,3765,3765,3765,0
|
|
20250305,122300,124628987,3765,3765,3765,3765,0
|
|
20250305,122200,124628987,3765,3760,3765,3760,357
|
|
20250305,122100,123285237,3760,3760,3760,3760,0
|
|
20250305,122000,123285237,3760,3760,3760,3760,0
|
|
20250305,121900,123285237,3760,3760,3760,3760,0
|
|
20250305,121800,123285237,3760,3760,3760,3760,0
|
|
20250305,121700,123285237,3760,3760,3760,3760,0
|
|
20250305,121600,123285237,3760,3760,3760,3760,0
|
|
20250305,121500,123285237,3760,3760,3760,3760,0
|
|
20250305,121400,123285237,3760,3760,3760,3760,876
|
|
20250305,121300,119991477,3755,3755,3755,3755,200
|
|
20250305,121200,119240477,3760,3755,3760,3755,210
|
|
20250305,121100,118451877,3755,3755,3755,3755,466
|
|
20250305,121000,116702047,3755,3755,3755,3755,37
|
|
20250305,120900,116563112,3755,3755,3755,3755,36
|
|
20250305,120800,116427932,3755,3755,3755,3755,0
|
|
20250305,120700,116427932,3755,3755,3755,3755,0
|
|
20250305,120600,116427932,3755,3755,3755,3755,78
|
|
20250305,120500,116135042,3755,3750,3755,3750,560
|
|
20250305,120400,114032317,3750,3750,3750,3750,265
|
|
20250305,120300,113038567,3750,3750,3750,3750,0
|
|
20250305,120200,113038567,3750,3750,3750,3750,0
|
|
20250305,120100,113038567,3750,3750,3750,3750,0
|
|
20250305,120000,113038567,3750,3750,3750,3750,0
|
|
20250305,115900,113038567,3750,3750,3750,3750,0
|
|
20250305,115800,113038567,3750,3750,3750,3750,0
|
|
20250305,115700,113038567,3750,3750,3750,3750,0
|
|
20250305,115600,113038567,3750,3750,3750,3750,0
|
|
20250305,115500,113038567,3750,3750,3750,3750,20
|
|
20250305,115400,112963567,3755,3755,3755,3755,0
|
|
20250305,115300,112963567,3755,3755,3755,3755,0
|
|
20250305,115200,112963567,3755,3755,3755,3755,0
|
|
20250305,115100,112963567,3755,3755,3755,3755,0
|
|
20250305,115000,112963567,3755,3755,3755,3755,0
|
|
20250305,114900,112963567,3755,3745,3755,3745,619
|
|
20250305,114800,110645032,3740,3740,3740,3740,0
|
|
20250305,114700,110645032,3740,3740,3740,3740,555
|
|
20250305,114600,108569332,3740,3740,3740,3740,0
|
|
20250305,114500,108569332,3740,3740,3740,3740,18
|
|
20250305,114400,108502012,3735,3735,3735,3735,0
|
|
20250305,114300,108502012,3735,3735,3735,3735,0
|
|
20250305,114200,108502012,3735,3735,3735,3735,0
|
|
20250305,114100,108502012,3735,3735,3735,3735,0
|
|
20250305,114000,108502012,3735,3735,3735,3735,798
|
|
20250305,113900,105521482,3755,3755,3755,3755,0
|
|
20250305,113800,105521482,3755,3755,3755,3755,0
|
|
20250305,113700,105521482,3755,3755,3755,3755,0
|
|
20250305,113600,105521482,3755,3755,3755,3755,0
|
|
20250305,113500,105521482,3755,3755,3755,3755,0
|
|
20250305,113400,105521482,3755,3755,3755,3755,0
|
|
20250305,113300,105521482,3755,3755,3755,3755,0
|
|
20250305,113200,105521482,3755,3755,3755,3755,0
|
|
20250305,113100,105521482,3755,3755,3755,3755,0
|
|
20250305,113000,105521482,3755,3755,3755,3755,0
|
|
20250305,112900,105521482,3755,3755,3755,3755,0
|
|
20250305,112800,105521482,3755,3755,3755,3755,0
|
|
20250305,112700,105521482,3755,3755,3755,3755,0
|
|
20250305,112600,105521482,3755,3755,3755,3755,0
|
|
20250305,112500,105521482,3755,3755,3755,3755,0
|
|
20250305,112400,105521482,3755,3755,3755,3755,70
|
|
20250305,112300,105258632,3730,3730,3730,3730,0
|
|
20250305,112200,105258632,3730,3730,3730,3730,0
|
|
20250305,112100,105258632,3730,3730,3730,3730,0
|
|
20250305,112000,105258632,3730,3730,3730,3730,0
|
|
20250305,111900,105258632,3730,3730,3730,3730,0
|
|
20250305,111800,105258632,3730,3730,3730,3730,0
|
|
20250305,111700,105258632,3730,3730,3730,3730,0
|
|
20250305,111600,105258632,3730,3730,3730,3730,0
|
|
20250305,111500,105258632,3730,3730,3730,3730,0
|
|
20250305,111400,105258632,3730,3730,3730,3730,0
|
|
20250305,111300,105258632,3730,3730,3730,3730,0
|
|
20250305,111200,105258632,3730,3730,3730,3730,0
|
|
20250305,111100,105258632,3730,3730,3730,3730,0
|
|
20250305,111000,105258632,3730,3730,3730,3730,0
|
|
20250305,110900,105258632,3730,3730,3730,3730,0
|
|
20250305,110800,105258632,3730,3730,3730,3730,1000
|
|
20250305,110700,101528632,3730,3730,3730,3730,0
|
|
20250305,110600,101528632,3730,3730,3730,3730,0
|
|
20250305,110500,101528632,3730,3760,3760,3730,1039
|
|
20250305,110400,97651992,3730,3760,3760,3730,1015
|
|
20250305,110300,93864377,3740,3740,3740,3740,0
|
|
20250305,110200,93864377,3740,3740,3740,3740,0
|
|
20250305,110100,93864377,3740,3740,3740,3740,0
|
|
20250305,110000,93864377,3740,3740,3740,3740,0
|
|
20250305,105900,93864377,3740,3740,3740,3740,0
|
|
20250305,105800,93864377,3740,3740,3740,3740,0
|
|
20250305,105700,93864377,3740,3740,3740,3740,0
|
|
20250305,105600,93864377,3740,3740,3740,3740,0
|
|
20250305,105500,93864377,3740,3740,3740,3740,500
|
|
20250305,105400,91994377,3740,3740,3740,3740,0
|
|
20250305,105300,91994377,3740,3740,3740,3740,0
|
|
20250305,105200,91994377,3740,3755,3755,3740,2000
|
|
20250305,105100,84513752,3760,3760,3760,3760,0
|
|
20250305,105000,84513752,3760,3775,3775,3760,2000
|
|
20250305,104900,76981347,3780,3780,3780,3780,0
|
|
20250305,104800,76981347,3780,3780,3780,3780,0
|
|
20250305,104700,76981347,3780,3780,3780,3780,0
|
|
20250305,104600,76981347,3780,3780,3780,3780,6
|
|
20250305,104500,76958667,3780,3780,3780,3780,0
|
|
20250305,104400,76958667,3780,3780,3780,3780,107
|
|
20250305,104300,76554207,3775,3775,3775,3775,0
|
|
20250305,104200,76554207,3775,3775,3775,3775,23
|
|
20250305,104100,76467382,3780,3780,3780,3780,0
|
|
20250305,104000,76467382,3780,3780,3780,3780,0
|
|
20250305,103900,76467382,3780,3780,3780,3780,0
|
|
20250305,103800,76467382,3780,3780,3780,3780,118
|
|
20250305,103700,76021342,3780,3780,3780,3780,6
|
|
20250305,103600,75998662,3775,3775,3775,3775,0
|
|
20250305,103500,75998662,3775,3775,3775,3775,0
|
|
20250305,103400,75998662,3775,3775,3775,3775,4
|
|
20250305,103300,75983562,3785,3785,3785,3785,75
|
|
20250305,103200,75699687,3785,3785,3785,3785,20
|
|
20250305,103100,75623987,3785,3785,3785,3785,0
|
|
20250305,103000,75623987,3785,3785,3785,3785,0
|
|
20250305,102900,75623987,3785,3785,3785,3785,0
|
|
20250305,102800,75623987,3785,3785,3785,3785,0
|
|
20250305,102700,75623987,3785,3785,3785,3785,83
|
|
20250305,102600,75309832,3780,3780,3780,3780,25
|
|
20250305,102500,75215332,3775,3770,3775,3770,7
|
|
20250305,102400,75188917,3760,3760,3760,3760,0
|
|
20250305,102300,75188917,3760,3760,3760,3760,0
|
|
20250305,102200,75188917,3760,3760,3760,3760,0
|
|
20250305,102100,75188917,3760,3760,3760,3760,0
|
|
20250305,102000,75188917,3760,3760,3760,3760,0
|
|
20250305,101900,75188917,3760,3760,3760,3760,1
|
|
20250305,101800,75185157,3780,3780,3780,3780,27
|
|
20250305,101700,75083097,3775,3775,3775,3775,18
|
|
20250305,101600,75015147,3770,3770,3770,3770,0
|
|
20250305,101500,75015147,3770,3770,3770,3770,1364
|
|
20250305,101400,69872867,3770,3770,3770,3770,0
|
|
20250305,101300,69872867,3770,3770,3770,3770,0
|
|
20250305,101200,69872867,3770,3770,3770,3770,0
|
|
20250305,101100,69872867,3770,3770,3770,3770,44
|
|
20250305,101000,69706987,3770,3770,3770,3770,0
|
|
20250305,100900,69706987,3770,3770,3770,3770,0
|
|
20250305,100800,69706987,3770,3770,3770,3770,0
|
|
20250305,100700,69706987,3770,3770,3770,3770,30
|
|
20250305,100600,69593887,3770,3770,3770,3770,0
|
|
20250305,100500,69593887,3770,3765,3770,3765,626
|
|
20250305,100400,67236967,3770,3770,3770,3770,0
|
|
20250305,100300,67236967,3770,3770,3770,3770,0
|
|
20250305,100200,67236967,3770,3770,3770,3770,24
|
|
20250305,100100,67146487,3755,3755,3755,3755,0
|
|
20250305,100000,67146487,3755,3755,3755,3755,0
|
|
20250305,095900,67146487,3755,3755,3755,3755,0
|
|
20250305,095800,67146487,3755,3755,3755,3755,0
|
|
20250305,095700,67146487,3755,3755,3755,3755,0
|
|
20250305,095600,67146487,3755,3755,3755,3755,0
|
|
20250305,095500,67146487,3755,3755,3755,3755,0
|
|
20250305,095400,67146487,3755,3755,3755,3755,1
|
|
20250305,095300,67142732,3760,3760,3760,3760,10
|
|
20250305,095200,67105132,3760,3760,3760,3760,0
|
|
20250305,095100,67105132,3760,3760,3760,3760,6
|
|
20250305,095000,67082572,3760,3760,3760,3760,0
|
|
20250305,094900,67082572,3760,3760,3760,3760,962
|
|
20250305,094800,63465452,3760,3760,3760,3760,0
|
|
20250305,094700,63465452,3760,3760,3760,3760,0
|
|
20250305,094600,63465452,3760,3765,3765,3760,1000
|
|
20250305,094500,59704897,3775,3770,3775,3770,563
|
|
20250305,094400,57582302,3770,3770,3770,3770,7
|
|
20250305,094300,57555912,3770,3770,3770,3770,0
|
|
20250305,094200,57555912,3770,3770,3770,3770,0
|
|
20250305,094100,57555912,3770,3765,3770,3765,120
|
|
20250305,094000,57104017,3760,3760,3760,3760,0
|
|
20250305,093900,57104017,3760,3760,3760,3760,1
|
|
20250305,093800,57100257,3785,3785,3785,3785,8
|
|
20250305,093700,57069977,3765,3770,3770,3765,1000
|
|
20250305,093600,53300992,3785,3785,3785,3785,1
|
|
20250305,093500,53297207,3795,3795,3795,3795,0
|
|
20250305,093400,53297207,3795,3790,3795,3790,1317
|
|
20250305,093300,48301857,3790,3790,3790,3790,151
|
|
20250305,093200,47729567,3785,3790,3790,3785,304
|
|
20250305,093100,46577522,3790,3792,3792,3790,3
|
|
20250305,093000,46566150,3795,3790,3795,3790,805
|
|
20250305,092900,43514925,3785,3775,3785,3775,365
|
|
20250305,092800,42135200,3775,3775,3775,3775,204
|
|
20250305,092700,41365100,3775,3775,3775,3775,0
|
|
20250305,092600,41365100,3775,3775,3775,3775,0
|
|
20250305,092500,41365100,3775,3775,3775,3775,0
|
|
20250305,092400,41365100,3775,3775,3775,3775,0
|
|
20250305,092300,41365100,3775,3775,3775,3775,0
|
|
20250305,092200,41365100,3775,3775,3775,3775,385
|
|
20250305,092100,39911725,3780,3780,3780,3780,0
|
|
20250305,092000,39911725,3780,3780,3780,3780,0
|
|
20250305,091900,39911725,3780,3785,3785,3780,400
|
|
20250305,091800,38398985,3790,3795,3795,3790,4
|
|
20250305,091700,38383810,3795,3795,3795,3795,53
|
|
20250305,091600,38182675,3785,3785,3785,3785,12
|
|
20250305,091500,38137255,3790,3790,3790,3790,102
|
|
20250305,091400,37750675,3790,3790,3790,3790,0
|
|
20250305,091300,37750675,3790,3790,3790,3790,98
|
|
20250305,091200,37379255,3790,3790,3790,3790,199
|
|
20250305,091100,36625045,3790,3785,3790,3785,171
|
|
20250305,091000,35977805,3780,3780,3780,3780,200
|
|
20250305,090900,35221805,3790,3790,3790,3790,0
|
|
20250305,090800,35221805,3790,3780,3790,3775,1328
|
|
20250305,090700,30191190,3785,3745,3790,3745,3914
|
|
20250305,090600,15458050,3740,3720,3740,3720,928
|
|
20250305,090500,11997120,3745,3745,3745,3745,223
|
|
20250305,090400,11161985,3745,3745,3745,3745,37
|
|
20250305,090300,11023420,3745,3745,3745,3745,0
|
|
20250305,090200,11023420,3745,3720,3745,3715,2007
|
|
20250305,090100,3527110,3730,3730,3730,3730,0
|
|
20250305,090000,3527110,3730,3710,3730,3710,948
|