580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,183700,407651605,3855,3855,3855,3855,3944
|
|
20250306,183600,407651605,3855,3855,3855,3855,0
|
|
20250306,183500,407651605,3855,3855,3855,3855,0
|
|
20250306,183400,407651605,3855,3855,3855,3855,0
|
|
20250306,183300,407651605,3855,3855,3855,3855,0
|
|
20250306,183200,407651605,3855,3855,3855,3855,0
|
|
20250306,183100,407651605,3855,3855,3855,3855,0
|
|
20250306,183000,407651605,3855,3855,3855,3855,0
|
|
20250306,182900,407651605,3855,3855,3855,3855,0
|
|
20250306,182800,407651605,3855,3855,3855,3855,0
|
|
20250306,182700,407651605,3855,3855,3855,3855,0
|
|
20250306,182600,407651605,3855,3855,3855,3855,0
|
|
20250306,182500,407651605,3855,3855,3855,3855,0
|
|
20250306,182400,407651605,3855,3855,3855,3855,0
|
|
20250306,182300,407651605,3855,3855,3855,3855,0
|
|
20250306,182200,407651605,3855,3855,3855,3855,0
|
|
20250306,182100,407651605,3855,3855,3855,3855,0
|
|
20250306,182000,407651605,3855,3855,3855,3855,0
|
|
20250306,181900,407651605,3855,3855,3855,3855,0
|
|
20250306,181800,407651605,3855,3855,3855,3855,0
|
|
20250306,181700,407651605,3855,3855,3855,3855,0
|
|
20250306,181600,407651605,3855,3855,3855,3855,0
|
|
20250306,181500,407651605,3855,3855,3855,3855,0
|
|
20250306,181400,407651605,3855,3855,3855,3855,0
|
|
20250306,181300,407651605,3855,3855,3855,3855,0
|
|
20250306,181200,407651605,3855,3855,3855,3855,0
|
|
20250306,181100,407651605,3855,3855,3855,3855,0
|
|
20250306,181000,407651605,3855,3855,3855,3855,0
|
|
20250306,180900,407651605,3855,3855,3855,3855,0
|
|
20250306,180800,407651605,3855,3855,3855,3855,0
|
|
20250306,180700,407651605,3855,3855,3855,3855,3944
|
|
20250306,180600,407651605,3855,3855,3855,3855,0
|
|
20250306,180500,407651605,3855,3855,3855,3855,0
|
|
20250306,180400,407651605,3855,3855,3855,3855,0
|
|
20250306,180300,407651605,3855,3855,3855,3855,0
|
|
20250306,180200,407651605,3855,3855,3855,3855,0
|
|
20250306,180100,407651605,3855,3855,3855,3855,0
|
|
20250306,180000,407651605,3855,3855,3855,3855,0
|
|
20250306,175900,407651605,3855,3855,3855,3855,0
|
|
20250306,175800,407651605,3855,3855,3855,3855,0
|
|
20250306,175700,407651605,3855,3855,3855,3855,0
|
|
20250306,175600,407651605,3855,3855,3855,3855,0
|
|
20250306,175500,407651605,3855,3855,3855,3855,0
|
|
20250306,175400,407651605,3855,3855,3855,3855,0
|
|
20250306,175300,407651605,3855,3855,3855,3855,0
|
|
20250306,175200,407651605,3855,3855,3855,3855,0
|
|
20250306,175100,407651605,3855,3855,3855,3855,0
|
|
20250306,175000,407651605,3855,3855,3855,3855,0
|
|
20250306,174900,407651605,3855,3855,3855,3855,0
|
|
20250306,174800,407651605,3855,3855,3855,3855,0
|
|
20250306,174700,407651605,3855,3855,3855,3855,0
|
|
20250306,174600,407651605,3855,3855,3855,3855,0
|
|
20250306,174500,407651605,3855,3855,3855,3855,0
|
|
20250306,174400,407651605,3855,3855,3855,3855,0
|
|
20250306,174300,407651605,3855,3855,3855,3855,0
|
|
20250306,174200,407651605,3855,3855,3855,3855,0
|
|
20250306,174100,407651605,3855,3855,3855,3855,0
|
|
20250306,174000,407651605,3855,3855,3855,3855,0
|
|
20250306,173900,407651605,3855,3855,3855,3855,0
|
|
20250306,173800,407651605,3855,3855,3855,3855,0
|
|
20250306,173700,407651605,3855,3855,3855,3855,3944
|
|
20250306,173600,407651605,3855,3855,3855,3855,0
|
|
20250306,173500,407651605,3855,3855,3855,3855,0
|
|
20250306,173400,407651605,3855,3855,3855,3855,0
|
|
20250306,173300,407651605,3855,3855,3855,3855,0
|
|
20250306,173200,407651605,3855,3855,3855,3855,0
|
|
20250306,173100,407651605,3855,3855,3855,3855,0
|
|
20250306,173000,407651605,3855,3855,3855,3855,0
|
|
20250306,172900,407651605,3855,3855,3855,3855,0
|
|
20250306,172800,407651605,3855,3855,3855,3855,0
|
|
20250306,172700,407651605,3855,3855,3855,3855,0
|
|
20250306,172600,407651605,3855,3855,3855,3855,0
|
|
20250306,172500,407651605,3855,3855,3855,3855,0
|
|
20250306,172400,407651605,3855,3855,3855,3855,0
|
|
20250306,172300,407651605,3855,3855,3855,3855,0
|
|
20250306,172200,407651605,3855,3855,3855,3855,0
|
|
20250306,172100,407651605,3855,3855,3855,3855,0
|
|
20250306,172000,407651605,3855,3855,3855,3855,0
|
|
20250306,171900,407651605,3855,3855,3855,3855,0
|
|
20250306,171800,407651605,3855,3855,3855,3855,0
|
|
20250306,171700,407651605,3855,3855,3855,3855,0
|
|
20250306,171600,407651605,3855,3855,3855,3855,0
|
|
20250306,171500,407651605,3855,3855,3855,3855,0
|
|
20250306,171400,407651605,3855,3855,3855,3855,0
|
|
20250306,171300,407651605,3855,3855,3855,3855,0
|
|
20250306,171200,407651605,3855,3855,3855,3855,0
|
|
20250306,171100,407651605,3855,3855,3855,3855,0
|
|
20250306,171000,407651605,3855,3855,3855,3855,0
|
|
20250306,170900,407651605,3855,3855,3855,3855,0
|
|
20250306,170800,407651605,3855,3855,3855,3855,0
|
|
20250306,170700,407651605,3855,3855,3855,3855,3944
|
|
20250306,170600,407651605,3855,3855,3855,3855,0
|
|
20250306,170500,407651605,3855,3855,3855,3855,0
|
|
20250306,170400,407651605,3855,3855,3855,3855,0
|
|
20250306,170300,407651605,3855,3855,3855,3855,0
|
|
20250306,170200,407651605,3855,3855,3855,3855,0
|
|
20250306,170100,407651605,3855,3855,3855,3855,0
|
|
20250306,170000,407651605,3855,3855,3855,3855,0
|
|
20250306,165900,407651605,3855,3855,3855,3855,0
|
|
20250306,165800,407651605,3855,3855,3855,3855,0
|
|
20250306,165700,407651605,3855,3855,3855,3855,0
|
|
20250306,165600,407651605,3855,3855,3855,3855,0
|
|
20250306,165500,407651605,3855,3855,3855,3855,0
|
|
20250306,165400,407651605,3855,3855,3855,3855,0
|
|
20250306,165300,407651605,3855,3855,3855,3855,0
|
|
20250306,165200,407651605,3855,3855,3855,3855,0
|
|
20250306,165100,407651605,3855,3855,3855,3855,0
|
|
20250306,165000,407651605,3855,3855,3855,3855,0
|
|
20250306,164900,407651605,3855,3855,3855,3855,0
|
|
20250306,164800,407651605,3855,3855,3855,3855,0
|
|
20250306,164700,407651605,3855,3855,3855,3855,0
|
|
20250306,164600,407651605,3855,3855,3855,3855,0
|
|
20250306,164500,407651605,3855,3855,3855,3855,0
|
|
20250306,164400,407651605,3855,3855,3855,3855,0
|
|
20250306,164300,407651605,3855,3855,3855,3855,0
|
|
20250306,164200,407651605,3855,3855,3855,3855,0
|
|
20250306,164100,407651605,3855,3855,3855,3855,0
|
|
20250306,164000,407651605,3855,3855,3855,3855,0
|
|
20250306,163900,407651605,3855,3855,3855,3855,0
|
|
20250306,163800,407651605,3855,3855,3855,3855,0
|
|
20250306,163700,407651605,3855,3855,3855,3855,3944
|
|
20250306,163600,407651605,3855,3855,3855,3855,0
|
|
20250306,163500,407651605,3855,3855,3855,3855,0
|
|
20250306,163400,407651605,3855,3855,3855,3855,0
|
|
20250306,163300,407651605,3855,3855,3855,3855,0
|
|
20250306,163200,407651605,3855,3855,3855,3855,0
|
|
20250306,163100,407651605,3855,3855,3855,3855,0
|
|
20250306,163000,407651605,3855,3855,3855,3855,0
|
|
20250306,162900,407651605,3855,3855,3855,3855,0
|
|
20250306,162800,407651605,3855,3855,3855,3855,0
|
|
20250306,162700,407651605,3855,3855,3855,3855,0
|
|
20250306,162600,407651605,3855,3855,3855,3855,0
|
|
20250306,162500,407651605,3855,3855,3855,3855,0
|
|
20250306,162400,407651605,3855,3855,3855,3855,0
|
|
20250306,162300,407651605,3855,3855,3855,3855,0
|
|
20250306,162200,407651605,3855,3855,3855,3855,0
|
|
20250306,162100,407651605,3855,3855,3855,3855,0
|
|
20250306,162000,407651605,3855,3855,3855,3855,0
|
|
20250306,161900,407651605,3855,3855,3855,3855,0
|
|
20250306,161800,407651605,3855,3855,3855,3855,0
|
|
20250306,161700,407651605,3855,3855,3855,3855,0
|
|
20250306,161600,407651605,3855,3855,3855,3855,0
|
|
20250306,161500,407651605,3855,3855,3855,3855,0
|
|
20250306,161400,407651605,3855,3855,3855,3855,0
|
|
20250306,161300,407651605,3855,3855,3855,3855,0
|
|
20250306,161200,407651605,3855,3855,3855,3855,0
|
|
20250306,161100,407651605,3855,3855,3855,3855,0
|
|
20250306,161000,407651605,3855,3855,3855,3855,0
|
|
20250306,160900,407651605,3855,3855,3855,3855,0
|
|
20250306,160800,407651605,3855,3855,3855,3855,0
|
|
20250306,160700,407651605,3855,3855,3855,3855,3944
|
|
20250306,160600,407651605,3855,3855,3855,3855,0
|
|
20250306,160500,407651605,3855,3855,3855,3855,0
|
|
20250306,160400,407651605,3855,3855,3855,3855,0
|
|
20250306,160300,407651605,3855,3855,3855,3855,0
|
|
20250306,160200,407651605,3855,3855,3855,3855,0
|
|
20250306,160100,407651605,3855,3855,3855,3855,0
|
|
20250306,160000,407651605,3855,3855,3855,3855,0
|
|
20250306,155900,407651605,3855,3855,3855,3855,0
|
|
20250306,155800,407651605,3855,3855,3855,3855,0
|
|
20250306,155700,407651605,3855,3855,3855,3855,0
|
|
20250306,155600,407651605,3855,3855,3855,3855,0
|
|
20250306,155500,407651605,3855,3855,3855,3855,0
|
|
20250306,155400,407651605,3855,3855,3855,3855,0
|
|
20250306,155300,407651605,3855,3855,3855,3855,0
|
|
20250306,155200,407651605,3855,3855,3855,3855,0
|
|
20250306,155100,407651605,3855,3855,3855,3855,0
|
|
20250306,155000,407651605,3855,3855,3855,3855,0
|
|
20250306,154900,407651605,3855,3855,3855,3855,0
|
|
20250306,154800,407651605,3855,3855,3855,3855,0
|
|
20250306,154700,407651605,3855,3855,3855,3855,0
|
|
20250306,154600,407651605,3855,3855,3855,3855,0
|
|
20250306,154500,407651605,3855,3855,3855,3855,0
|
|
20250306,154400,407651605,3855,3855,3855,3855,0
|
|
20250306,154300,407651605,3855,3855,3855,3855,0
|
|
20250306,154200,407651605,3855,3855,3855,3855,0
|
|
20250306,154100,407651605,3855,3855,3855,3855,0
|
|
20250306,154000,407651605,3855,3855,3855,3855,0
|
|
20250306,153900,407651605,3855,3855,3855,3855,0
|
|
20250306,153800,407651605,3855,3855,3855,3855,0
|
|
20250306,153700,407651605,3855,3855,3855,3855,3944
|
|
20250306,153600,407651605,3855,3855,3855,3855,0
|
|
20250306,153500,407651605,3855,3855,3855,3855,0
|
|
20250306,153400,407651605,3855,3855,3855,3855,0
|
|
20250306,153300,407651605,3855,3855,3855,3855,0
|
|
20250306,153200,407651605,3855,3855,3855,3855,0
|
|
20250306,153100,407651605,3855,3855,3855,3855,0
|
|
20250306,153000,407651605,3855,3855,3855,3855,3944
|
|
20250306,152900,392447485,3830,3830,3830,3830,0
|
|
20250306,152800,392447485,3830,3830,3830,3830,0
|
|
20250306,152700,392447485,3830,3830,3830,3830,0
|
|
20250306,152600,392447485,3830,3830,3830,3830,0
|
|
20250306,152500,392447485,3830,3830,3830,3830,0
|
|
20250306,152400,392447485,3830,3830,3830,3830,0
|
|
20250306,152300,392447485,3830,3830,3830,3830,0
|
|
20250306,152200,392447485,3830,3830,3830,3830,0
|
|
20250306,152100,392447485,3830,3830,3830,3830,0
|
|
20250306,152000,392447485,3830,3830,3830,3830,0
|
|
20250306,151900,392447485,3830,3830,3830,3830,44
|
|
20250306,151800,392278965,3830,3830,3830,3830,0
|
|
20250306,151700,392278965,3830,3830,3830,3830,79
|
|
20250306,151600,391976395,3835,3835,3835,3835,1
|
|
20250306,151500,391972560,3835,3835,3835,3835,0
|
|
20250306,151400,391972560,3835,3835,3835,3835,2
|
|
20250306,151300,391964890,3830,3830,3830,3830,1
|
|
20250306,151200,391961060,3835,3835,3835,3835,1
|
|
20250306,151100,391957225,3830,3830,3830,3830,218
|
|
20250306,151000,391122285,3830,3830,3830,3830,0
|
|
20250306,150900,391122285,3830,3830,3830,3830,611
|
|
20250306,150800,388782155,3835,3835,3835,3835,0
|
|
20250306,150700,388782155,3835,3835,3835,3835,0
|
|
20250306,150600,388782155,3835,3835,3835,3835,0
|
|
20250306,150500,388782155,3835,3835,3835,3835,0
|
|
20250306,150400,388782155,3835,3835,3835,3835,0
|
|
20250306,150300,388782155,3835,3835,3835,3835,0
|
|
20250306,150200,388782155,3835,3835,3835,3835,0
|
|
20250306,150100,388782155,3835,3835,3835,3835,0
|
|
20250306,150000,388782155,3835,3835,3835,3835,0
|
|
20250306,145900,388782155,3835,3835,3835,3835,1
|
|
20250306,145800,388778320,3825,3825,3825,3825,150
|
|
20250306,145700,388204570,3825,3825,3825,3825,61
|
|
20250306,145600,387971245,3825,3825,3825,3825,0
|
|
20250306,145500,387971245,3825,3825,3825,3825,0
|
|
20250306,145400,387971245,3825,3825,3825,3825,120
|
|
20250306,145300,387512245,3825,3825,3825,3825,0
|
|
20250306,145200,387512245,3825,3825,3825,3825,0
|
|
20250306,145100,387512245,3825,3825,3825,3825,0
|
|
20250306,145000,387512245,3825,3825,3825,3825,31
|
|
20250306,144900,387393670,3825,3835,3835,3825,12
|
|
20250306,144800,387347670,3835,3835,3835,3835,0
|
|
20250306,144700,387347670,3835,3835,3835,3835,0
|
|
20250306,144600,387347670,3835,3835,3835,3835,1
|
|
20250306,144500,387343835,3830,3830,3830,3830,100
|
|
20250306,144400,386960835,3835,3835,3835,3835,0
|
|
20250306,144300,386960835,3835,3835,3835,3835,0
|
|
20250306,144200,386960835,3835,3835,3835,3835,0
|
|
20250306,144100,386960835,3835,3835,3835,3835,1
|
|
20250306,144000,386957000,3825,3825,3825,3825,200
|
|
20250306,143900,386192000,3830,3830,3830,3830,0
|
|
20250306,143800,386192000,3830,3830,3830,3830,0
|
|
20250306,143700,386192000,3830,3830,3830,3830,0
|
|
20250306,143600,386192000,3830,3830,3835,3830,121
|
|
20250306,143500,385728565,3835,3835,3835,3835,1
|
|
20250306,143400,385724730,3830,3830,3830,3830,0
|
|
20250306,143300,385724730,3830,3830,3830,3830,50
|
|
20250306,143200,385533230,3825,3825,3825,3825,95
|
|
20250306,143100,385169855,3835,3835,3835,3835,4
|
|
20250306,143000,385154515,3830,3830,3830,3830,0
|
|
20250306,142900,385154515,3830,3830,3830,3830,107
|
|
20250306,142800,384744705,3835,3835,3835,3835,0
|
|
20250306,142700,384744705,3835,3835,3835,3835,0
|
|
20250306,142600,384744705,3835,3835,3835,3835,0
|
|
20250306,142500,384744705,3835,3835,3835,3835,0
|
|
20250306,142400,384744705,3835,3835,3835,3835,0
|
|
20250306,142300,384744705,3835,3835,3835,3835,0
|
|
20250306,142200,384744705,3835,3835,3835,3835,0
|
|
20250306,142100,384744705,3835,3835,3835,3835,0
|
|
20250306,142000,384744705,3835,3835,3835,3835,9
|
|
20250306,141900,384710190,3850,3850,3850,3850,0
|
|
20250306,141800,384710190,3850,3850,3850,3850,0
|
|
20250306,141700,384710190,3850,3850,3850,3850,0
|
|
20250306,141600,384710190,3850,3850,3850,3850,1
|
|
20250306,141500,384706340,3835,3835,3835,3835,0
|
|
20250306,141400,384706340,3835,3835,3835,3835,0
|
|
20250306,141300,384706340,3835,3835,3835,3835,0
|
|
20250306,141200,384706340,3835,3820,3865,3820,1154
|
|
20250306,141100,380279555,3820,3820,3820,3820,510
|
|
20250306,141000,378331355,3820,3820,3820,3820,6
|
|
20250306,140900,378308435,3820,3820,3820,3820,0
|
|
20250306,140800,378308435,3820,3865,3865,3810,44272
|
|
20250306,140700,208356820,3865,3865,3865,3865,51
|
|
20250306,140600,208159705,3865,3865,3865,3865,0
|
|
20250306,140500,208159705,3865,3865,3865,3865,0
|
|
20250306,140400,208159705,3865,3865,3865,3865,20
|
|
20250306,140300,208082405,3870,3870,3870,3870,0
|
|
20250306,140200,208082405,3870,3870,3870,3870,605
|
|
20250306,140100,205741055,3870,3870,3870,3870,21
|
|
20250306,140000,205659785,3870,3870,3870,3870,0
|
|
20250306,135900,205659785,3870,3870,3870,3870,50
|
|
20250306,135800,205466285,3870,3870,3870,3870,0
|
|
20250306,135700,205466285,3870,3870,3870,3870,25
|
|
20250306,135600,205369535,3870,3870,3870,3870,0
|
|
20250306,135500,205369535,3870,3870,3870,3870,100
|
|
20250306,135400,204982535,3875,3875,3875,3875,1
|
|
20250306,135300,204978660,3870,3870,3870,3870,100
|
|
20250306,135200,204591660,3870,3870,3870,3870,303
|
|
20250306,135100,203419050,3870,3870,3870,3870,437
|
|
20250306,135000,201727860,3870,3875,3875,3870,4001
|
|
20250306,134900,186243985,3875,3875,3875,3875,4063
|
|
20250306,134800,170499860,3875,3880,3880,3875,101
|
|
20250306,134700,170108480,3875,3875,3875,3875,496
|
|
20250306,134600,168186480,3875,3875,3875,3875,0
|
|
20250306,134500,168186480,3875,3875,3875,3875,100
|
|
20250306,134400,167798980,3880,3880,3880,3880,1
|
|
20250306,134300,167795100,3880,3880,3880,3880,0
|
|
20250306,134200,167795100,3880,3880,3880,3880,0
|
|
20250306,134100,167795100,3880,3880,3885,3880,24
|
|
20250306,134000,167701975,3880,3875,3880,3875,283
|
|
20250306,133900,166605150,3880,3880,3880,3880,0
|
|
20250306,133800,166605150,3880,3885,3885,3880,2320
|
|
20250306,133700,157597390,3890,3890,3890,3890,0
|
|
20250306,133600,157597390,3890,3885,3890,3885,31
|
|
20250306,133500,157476950,3885,3885,3885,3885,10
|
|
20250306,133400,157438100,3885,3885,3885,3885,50
|
|
20250306,133300,157243850,3885,3885,3885,3885,31
|
|
20250306,133200,157123415,3890,3885,3890,3885,165
|
|
20250306,133100,156481570,3885,3880,3885,3880,639
|
|
20250306,133000,153999770,3885,3885,3885,3885,0
|
|
20250306,132900,153999770,3885,3880,3885,3880,40
|
|
20250306,132800,153844375,3880,3880,3880,3880,0
|
|
20250306,132700,153844375,3880,3875,3890,3875,658
|
|
20250306,132600,151291495,3870,3870,3870,3870,100
|
|
20250306,132500,150904495,3870,3870,3870,3870,0
|
|
20250306,132400,150904495,3870,3870,3880,3870,440
|
|
20250306,132300,149199695,3870,3870,3870,3870,0
|
|
20250306,132200,149199695,3870,3870,3870,3870,100
|
|
20250306,132100,148812695,3875,3875,3875,3875,52
|
|
20250306,132000,148611195,3875,3875,3875,3875,0
|
|
20250306,131900,148611195,3875,3875,3875,3875,14
|
|
20250306,131800,148556945,3875,3875,3875,3875,0
|
|
20250306,131700,148556945,3875,3875,3875,3875,10
|
|
20250306,131600,148518195,3875,3885,3885,3875,970
|
|
20250306,131500,144759190,3890,3895,3905,3890,20
|
|
20250306,131400,144681325,3900,3920,3920,3900,670
|
|
20250306,131300,142067805,3930,3930,3930,3930,0
|
|
20250306,131200,142067805,3930,3880,3935,3880,1414
|
|
20250306,131100,136536725,3875,3840,3875,3840,644
|
|
20250306,131000,134054670,3840,3835,3845,3835,242
|
|
20250306,130900,133125770,3840,3840,3840,3840,0
|
|
20250306,130800,133125770,3840,3840,3840,3840,0
|
|
20250306,130700,133125770,3840,3805,3840,3805,2272
|
|
20250306,130600,124451880,3800,3790,3800,3790,431
|
|
20250306,130500,122814465,3795,3795,3795,3795,0
|
|
20250306,130400,122814465,3795,3795,3795,3795,0
|
|
20250306,130300,122814465,3795,3795,3795,3795,0
|
|
20250306,130200,122814465,3795,3795,3795,3795,0
|
|
20250306,130100,122814465,3795,3795,3795,3795,0
|
|
20250306,130000,122814465,3795,3795,3795,3795,0
|
|
20250306,125900,122814465,3795,3795,3795,3795,204
|
|
20250306,125800,122040285,3795,3795,3795,3795,0
|
|
20250306,125700,122040285,3795,3795,3795,3795,42
|
|
20250306,125600,121880895,3800,3800,3800,3800,100
|
|
20250306,125500,121500895,3795,3795,3795,3795,0
|
|
20250306,125400,121500895,3795,3795,3795,3795,0
|
|
20250306,125300,121500895,3795,3795,3795,3795,0
|
|
20250306,125200,121500895,3795,3795,3795,3795,11
|
|
20250306,125100,121459150,3800,3800,3800,3800,0
|
|
20250306,125000,121459150,3800,3800,3800,3800,0
|
|
20250306,124900,121459150,3800,3800,3800,3800,77
|
|
20250306,124800,121166550,3810,3805,3810,3805,200
|
|
20250306,124700,120404555,3795,3795,3795,3795,87
|
|
20250306,124600,120074390,3800,3800,3800,3800,31
|
|
20250306,124500,119956590,3800,3800,3800,3800,39
|
|
20250306,124400,119808390,3800,3800,3800,3800,100
|
|
20250306,124300,119428390,3800,3800,3800,3800,0
|
|
20250306,124200,119428390,3800,3800,3800,3800,131
|
|
20250306,124100,118930590,3810,3810,3810,3810,0
|
|
20250306,124000,118930590,3810,3810,3810,3810,0
|
|
20250306,123900,118930590,3810,3810,3810,3810,0
|
|
20250306,123800,118930590,3810,3810,3810,3810,0
|
|
20250306,123700,118930590,3810,3810,3810,3810,0
|
|
20250306,123600,118930590,3810,3810,3810,3810,0
|
|
20250306,123500,118930590,3810,3810,3810,3810,0
|
|
20250306,123400,118930590,3810,3810,3810,3810,994
|
|
20250306,123300,115143450,3815,3815,3815,3815,12
|
|
20250306,123200,115097670,3820,3820,3820,3820,0
|
|
20250306,123100,115097670,3820,3820,3820,3820,0
|
|
20250306,123000,115097670,3820,3820,3820,3820,0
|
|
20250306,122900,115097670,3820,3820,3820,3820,1155
|
|
20250306,122800,110685570,3830,3825,3830,3825,200
|
|
20250306,122700,109920470,3825,3825,3825,3825,584
|
|
20250306,122600,107686670,3825,3825,3825,3825,0
|
|
20250306,122500,107686670,3825,3820,3825,3815,378
|
|
20250306,122400,106241875,3815,3815,3815,3815,0
|
|
20250306,122300,106241875,3815,3815,3815,3815,0
|
|
20250306,122200,106241875,3815,3800,3815,3800,853
|
|
20250306,122100,102993525,3795,3795,3795,3795,0
|
|
20250306,122000,102993525,3795,3795,3795,3795,11
|
|
20250306,121900,102951780,3795,3795,3795,3795,0
|
|
20250306,121800,102951780,3795,3795,3795,3795,0
|
|
20250306,121700,102951780,3795,3795,3800,3795,334
|
|
20250306,121600,101682700,3795,3795,3795,3795,370
|
|
20250306,121500,100278550,3780,3780,3780,3780,0
|
|
20250306,121400,100278550,3780,3780,3780,3780,100
|
|
20250306,121300,99900550,3780,3780,3780,3780,300
|
|
20250306,121200,98766550,3795,3795,3795,3795,0
|
|
20250306,121100,98766550,3795,3795,3795,3795,0
|
|
20250306,121000,98766550,3795,3795,3795,3795,0
|
|
20250306,120900,98766550,3795,3795,3795,3795,0
|
|
20250306,120800,98766550,3795,3795,3795,3795,0
|
|
20250306,120700,98766550,3795,3795,3795,3795,0
|
|
20250306,120600,98766550,3795,3795,3795,3795,0
|
|
20250306,120500,98766550,3795,3800,3800,3795,6
|
|
20250306,120400,98743775,3780,3780,3780,3780,0
|
|
20250306,120300,98743775,3780,3780,3780,3780,693
|
|
20250306,120200,96124235,3775,3775,3775,3775,0
|
|
20250306,120100,96124235,3775,3775,3775,3775,0
|
|
20250306,120000,96124235,3775,3775,3775,3775,0
|
|
20250306,115900,96124235,3775,3775,3775,3775,1
|
|
20250306,115800,96120460,3780,3780,3780,3780,0
|
|
20250306,115700,96120460,3780,3780,3780,3780,0
|
|
20250306,115600,96120460,3780,3780,3780,3780,0
|
|
20250306,115500,96120460,3780,3780,3780,3780,0
|
|
20250306,115400,96120460,3780,3780,3780,3780,0
|
|
20250306,115300,96120460,3780,3780,3780,3780,0
|
|
20250306,115200,96120460,3780,3780,3780,3780,598
|
|
20250306,115100,93860020,3780,3780,3780,3780,0
|
|
20250306,115000,93860020,3780,3780,3780,3780,0
|
|
20250306,114900,93860020,3780,3780,3780,3780,5
|
|
20250306,114800,93841120,3800,3800,3800,3800,0
|
|
20250306,114700,93841120,3800,3800,3800,3800,0
|
|
20250306,114600,93841120,3800,3785,3800,3785,1189
|
|
20250306,114500,89328765,3785,3785,3785,3785,770
|
|
20250306,114400,86414315,3790,3790,3790,3790,630
|
|
20250306,114300,84026615,3790,3790,3790,3790,0
|
|
20250306,114200,84026615,3790,3790,3790,3790,30
|
|
20250306,114100,83912915,3775,3770,3790,3770,135
|
|
20250306,114000,83403165,3770,3770,3770,3770,0
|
|
20250306,113900,83403165,3770,3770,3770,3770,0
|
|
20250306,113800,83403165,3770,3765,3770,3765,10
|
|
20250306,113700,83365510,3760,3740,3760,3740,999
|
|
20250306,113600,79625740,3740,3740,3740,3740,0
|
|
20250306,113500,79625740,3740,3740,3740,3740,0
|
|
20250306,113400,79625740,3740,3740,3740,3740,1
|
|
20250306,113300,79622000,3730,3730,3730,3730,0
|
|
20250306,113200,79622000,3730,3730,3730,3730,537
|
|
20250306,113100,77618990,3725,3725,3725,3725,0
|
|
20250306,113000,77618990,3725,3725,3725,3725,1
|
|
20250306,112900,77615265,3725,3725,3725,3725,0
|
|
20250306,112800,77615265,3725,3725,3725,3725,0
|
|
20250306,112700,77615265,3725,3725,3725,3725,32
|
|
20250306,112600,77496065,3730,3730,3730,3730,1000
|
|
20250306,112500,73766065,3730,3730,3730,3730,0
|
|
20250306,112400,73766065,3730,3730,3730,3730,0
|
|
20250306,112300,73766065,3730,3730,3730,3730,52
|
|
20250306,112200,73572105,3735,3735,3735,3735,0
|
|
20250306,112100,73572105,3735,3735,3735,3735,0
|
|
20250306,112000,73572105,3735,3735,3735,3735,0
|
|
20250306,111900,73572105,3735,3735,3735,3735,0
|
|
20250306,111800,73572105,3735,3735,3735,3735,0
|
|
20250306,111700,73572105,3735,3735,3735,3735,0
|
|
20250306,111600,73572105,3735,3735,3735,3735,0
|
|
20250306,111500,73572105,3735,3735,3735,3735,0
|
|
20250306,111400,73572105,3735,3735,3735,3735,0
|
|
20250306,111300,73572105,3735,3740,3740,3735,19
|
|
20250306,111200,73501135,3735,3735,3735,3735,0
|
|
20250306,111100,73501135,3735,3735,3735,3735,0
|
|
20250306,111000,73501135,3735,3735,3735,3735,0
|
|
20250306,110900,73501135,3735,3735,3735,3735,0
|
|
20250306,110800,73501135,3735,3735,3735,3735,0
|
|
20250306,110700,73501135,3735,3735,3735,3735,0
|
|
20250306,110600,73501135,3735,3735,3735,3735,0
|
|
20250306,110500,73501135,3735,3735,3735,3735,0
|
|
20250306,110400,73501135,3735,3735,3735,3735,12
|
|
20250306,110300,73456315,3730,3730,3730,3730,0
|
|
20250306,110200,73456315,3730,3730,3730,3730,0
|
|
20250306,110100,73456315,3730,3730,3730,3730,0
|
|
20250306,110000,73456315,3730,3730,3730,3730,0
|
|
20250306,105900,73456315,3730,3730,3730,3730,0
|
|
20250306,105800,73456315,3730,3730,3730,3730,0
|
|
20250306,105700,73456315,3730,3730,3730,3730,0
|
|
20250306,105600,73456315,3730,3730,3730,3730,0
|
|
20250306,105500,73456315,3730,3730,3730,3730,0
|
|
20250306,105400,73456315,3730,3730,3730,3730,0
|
|
20250306,105300,73456315,3730,3730,3730,3730,0
|
|
20250306,105200,73456315,3730,3730,3730,3730,0
|
|
20250306,105100,73456315,3730,3730,3730,3730,0
|
|
20250306,105000,73456315,3730,3730,3730,3730,50
|
|
20250306,104900,73269815,3730,3730,3730,3730,0
|
|
20250306,104800,73269815,3730,3730,3730,3730,0
|
|
20250306,104700,73269815,3730,3730,3730,3730,1
|
|
20250306,104600,73266085,3700,3710,3710,3700,2025
|
|
20250306,104500,65760655,3700,3700,3700,3700,0
|
|
20250306,104400,65760655,3700,3730,3730,3700,3000
|
|
20250306,104300,54609690,3730,3730,3730,3730,0
|
|
20250306,104200,54609690,3730,3730,3730,3730,0
|
|
20250306,104100,54609690,3730,3730,3730,3730,0
|
|
20250306,104000,54609690,3730,3730,3730,3730,0
|
|
20250306,103900,54609690,3730,3730,3730,3730,0
|
|
20250306,103800,54609690,3730,3730,3730,3730,0
|
|
20250306,103700,54609690,3730,3745,3745,3730,2643
|
|
20250306,103600,44742475,3750,3750,3750,3750,0
|
|
20250306,103500,44742475,3750,3750,3750,3750,0
|
|
20250306,103400,44742475,3750,3750,3750,3750,2
|
|
20250306,103300,44734975,3745,3745,3745,3745,0
|
|
20250306,103200,44734975,3745,3745,3745,3745,0
|
|
20250306,103100,44734975,3745,3745,3745,3745,0
|
|
20250306,103000,44734975,3745,3745,3745,3745,2
|
|
20250306,102900,44727485,3750,3750,3750,3750,0
|
|
20250306,102800,44727485,3750,3750,3750,3750,0
|
|
20250306,102700,44727485,3750,3750,3750,3750,0
|
|
20250306,102600,44727485,3750,3750,3750,3750,0
|
|
20250306,102500,44727485,3750,3750,3750,3750,0
|
|
20250306,102400,44727485,3750,3755,3755,3750,61
|
|
20250306,102300,44498490,3755,3755,3755,3755,0
|
|
20250306,102200,44498490,3755,3755,3755,3755,0
|
|
20250306,102100,44498490,3755,3755,3755,3755,0
|
|
20250306,102000,44498490,3755,3755,3755,3755,0
|
|
20250306,101900,44498490,3755,3755,3755,3755,0
|
|
20250306,101800,44498490,3755,3755,3755,3755,0
|
|
20250306,101700,44498490,3755,3755,3755,3755,2
|
|
20250306,101600,44490980,3770,3770,3770,3770,290
|
|
20250306,101500,43397680,3740,3740,3740,3740,0
|
|
20250306,101400,43397680,3740,3740,3740,3740,0
|
|
20250306,101300,43397680,3740,3740,3740,3740,0
|
|
20250306,101200,43397680,3740,3755,3755,3740,2500
|
|
20250306,101100,34024165,3755,3755,3755,3755,0
|
|
20250306,101000,34024165,3755,3755,3755,3755,0
|
|
20250306,100900,34024165,3755,3755,3755,3755,0
|
|
20250306,100800,34024165,3755,3755,3755,3755,0
|
|
20250306,100700,34024165,3755,3755,3755,3755,0
|
|
20250306,100600,34024165,3755,3755,3755,3755,0
|
|
20250306,100500,34024165,3755,3755,3755,3755,0
|
|
20250306,100400,34024165,3755,3755,3755,3755,0
|
|
20250306,100300,34024165,3755,3755,3755,3755,0
|
|
20250306,100200,34024165,3755,3760,3760,3755,354
|
|
20250306,100100,32693180,3755,3755,3755,3755,0
|
|
20250306,100000,32693180,3755,3755,3755,3755,20
|
|
20250306,095900,32618080,3760,3760,3760,3760,0
|
|
20250306,095800,32618080,3760,3760,3760,3760,0
|
|
20250306,095700,32618080,3760,3760,3760,3760,0
|
|
20250306,095600,32618080,3760,3760,3760,3760,0
|
|
20250306,095500,32618080,3760,3760,3760,3760,85
|
|
20250306,095400,32298480,3770,3770,3770,3770,0
|
|
20250306,095300,32298480,3770,3770,3770,3770,0
|
|
20250306,095200,32298480,3770,3770,3770,3770,0
|
|
20250306,095100,32298480,3770,3770,3770,3770,0
|
|
20250306,095000,32298480,3770,3770,3770,3770,0
|
|
20250306,094900,32298480,3770,3770,3770,3770,0
|
|
20250306,094800,32298480,3770,3770,3770,3770,0
|
|
20250306,094700,32298480,3770,3770,3770,3770,0
|
|
20250306,094600,32298480,3770,3770,3770,3770,0
|
|
20250306,094500,32298480,3770,3770,3770,3770,0
|
|
20250306,094400,32298480,3770,3770,3770,3770,0
|
|
20250306,094300,32298480,3770,3770,3770,3770,1
|
|
20250306,094200,32294710,3765,3765,3765,3765,162
|
|
20250306,094100,31684780,3780,3780,3780,3780,0
|
|
20250306,094000,31684780,3780,3780,3780,3780,0
|
|
20250306,093900,31684780,3780,3780,3780,3780,0
|
|
20250306,093800,31684780,3780,3780,3780,3780,0
|
|
20250306,093700,31684780,3780,3780,3780,3780,13
|
|
20250306,093600,31635640,3780,3780,3780,3780,2
|
|
20250306,093500,31628080,3780,3780,3780,3780,0
|
|
20250306,093400,31628080,3780,3780,3780,3780,36
|
|
20250306,093300,31492000,3765,3777,3777,3765,500
|
|
20250306,093200,29609035,3785,3785,3785,3785,0
|
|
20250306,093100,29609035,3785,3785,3785,3785,0
|
|
20250306,093000,29609035,3785,3785,3785,3785,0
|
|
20250306,092900,29609035,3785,3785,3785,3785,0
|
|
20250306,092800,29609035,3785,3785,3785,3785,28
|
|
20250306,092700,29503055,3780,3780,3780,3780,0
|
|
20250306,092600,29503055,3780,3780,3780,3780,200
|
|
20250306,092500,28747055,3780,3780,3780,3780,0
|
|
20250306,092400,28747055,3780,3780,3780,3780,0
|
|
20250306,092300,28747055,3780,3780,3780,3780,5
|
|
20250306,092200,28728155,3780,3780,3780,3780,3
|
|
20250306,092100,28716815,3780,3765,3780,3765,700
|
|
20250306,092000,26073815,3765,3765,3765,3765,0
|
|
20250306,091900,26073815,3765,3765,3765,3765,0
|
|
20250306,091800,26073815,3765,3765,3765,3765,0
|
|
20250306,091700,26073815,3765,3765,3765,3765,0
|
|
20250306,091600,26073815,3765,3775,3775,3765,250
|
|
20250306,091500,25132445,3790,3790,3790,3790,40
|
|
20250306,091400,24980845,3790,3790,3790,3790,0
|
|
20250306,091300,24980845,3790,3790,3790,3790,1014
|
|
20250306,091200,21137785,3775,3775,3775,3775,300
|
|
20250306,091100,20005285,3780,3780,3780,3780,0
|
|
20250306,091000,20005285,3780,3795,3795,3780,664
|
|
20250306,090900,17492230,3800,3800,3800,3800,0
|
|
20250306,090800,17492230,3800,3800,3800,3800,0
|
|
20250306,090700,17492230,3800,3785,3800,3785,958
|
|
20250306,090600,13864130,3795,3795,3795,3795,15
|
|
20250306,090500,13807205,3795,3790,3795,3790,548
|
|
20250306,090400,11728690,3770,3770,3770,3770,0
|
|
20250306,090300,11728690,3770,3770,3770,3770,82
|
|
20250306,090200,11419550,3770,3790,3790,3770,306
|
|
20250306,090100,10264950,3790,3790,3790,3790,0
|
|
20250306,090000,10264950,3790,3785,3790,3785,2712
|