580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,183700,327183627,3800,3800,3800,3800,517
|
|
20250307,183600,327183627,3800,3800,3800,3800,0
|
|
20250307,183500,327183627,3800,3800,3800,3800,0
|
|
20250307,183400,327183627,3800,3800,3800,3800,0
|
|
20250307,183300,327183627,3800,3800,3800,3800,0
|
|
20250307,183200,327183627,3800,3800,3800,3800,0
|
|
20250307,183100,327183627,3800,3800,3800,3800,0
|
|
20250307,183000,327183627,3800,3800,3800,3800,0
|
|
20250307,182900,327183627,3800,3800,3800,3800,0
|
|
20250307,182800,327183627,3800,3800,3800,3800,0
|
|
20250307,182700,327183627,3800,3800,3800,3800,0
|
|
20250307,182600,327183627,3800,3800,3800,3800,0
|
|
20250307,182500,327183627,3800,3800,3800,3800,0
|
|
20250307,182400,327183627,3800,3800,3800,3800,0
|
|
20250307,182300,327183627,3800,3800,3800,3800,0
|
|
20250307,182200,327183627,3800,3800,3800,3800,0
|
|
20250307,182100,327183627,3800,3800,3800,3800,0
|
|
20250307,182000,327183627,3800,3800,3800,3800,0
|
|
20250307,181900,327183627,3800,3800,3800,3800,0
|
|
20250307,181800,327183627,3800,3800,3800,3800,0
|
|
20250307,181700,327183627,3800,3800,3800,3800,0
|
|
20250307,181600,327183627,3800,3800,3800,3800,0
|
|
20250307,181500,327183627,3800,3800,3800,3800,0
|
|
20250307,181400,327183627,3800,3800,3800,3800,0
|
|
20250307,181300,327183627,3800,3800,3800,3800,0
|
|
20250307,181200,327183627,3800,3800,3800,3800,0
|
|
20250307,181100,327183627,3800,3800,3800,3800,0
|
|
20250307,181000,327183627,3800,3800,3800,3800,0
|
|
20250307,180900,327183627,3800,3800,3800,3800,0
|
|
20250307,180800,327183627,3800,3800,3800,3800,0
|
|
20250307,180700,327183627,3800,3800,3800,3800,517
|
|
20250307,180600,327183627,3800,3800,3800,3800,0
|
|
20250307,180500,327183627,3800,3800,3800,3800,0
|
|
20250307,180400,327183627,3800,3800,3800,3800,0
|
|
20250307,180300,327183627,3800,3800,3800,3800,0
|
|
20250307,180200,327183627,3800,3800,3800,3800,0
|
|
20250307,180100,327183627,3800,3800,3800,3800,0
|
|
20250307,180000,327183627,3800,3800,3800,3800,0
|
|
20250307,175900,327183627,3800,3800,3800,3800,0
|
|
20250307,175800,327183627,3800,3800,3800,3800,0
|
|
20250307,175700,327183627,3800,3800,3800,3800,0
|
|
20250307,175600,327183627,3800,3800,3800,3800,0
|
|
20250307,175500,327183627,3800,3800,3800,3800,0
|
|
20250307,175400,327183627,3800,3800,3800,3800,0
|
|
20250307,175300,327183627,3800,3800,3800,3800,0
|
|
20250307,175200,327183627,3800,3800,3800,3800,0
|
|
20250307,175100,327183627,3800,3800,3800,3800,0
|
|
20250307,175000,327183627,3800,3800,3800,3800,0
|
|
20250307,174900,327183627,3800,3800,3800,3800,0
|
|
20250307,174800,327183627,3800,3800,3800,3800,0
|
|
20250307,174700,327183627,3800,3800,3800,3800,0
|
|
20250307,174600,327183627,3800,3800,3800,3800,0
|
|
20250307,174500,327183627,3800,3800,3800,3800,0
|
|
20250307,174400,327183627,3800,3800,3800,3800,0
|
|
20250307,174300,327183627,3800,3800,3800,3800,0
|
|
20250307,174200,327183627,3800,3800,3800,3800,0
|
|
20250307,174100,327183627,3800,3800,3800,3800,0
|
|
20250307,174000,327183627,3800,3800,3800,3800,0
|
|
20250307,173900,327183627,3800,3800,3800,3800,0
|
|
20250307,173800,327183627,3800,3800,3800,3800,0
|
|
20250307,173700,327183627,3800,3800,3800,3800,517
|
|
20250307,173600,327183627,3800,3800,3800,3800,0
|
|
20250307,173500,327183627,3800,3800,3800,3800,0
|
|
20250307,173400,327183627,3800,3800,3800,3800,0
|
|
20250307,173300,327183627,3800,3800,3800,3800,0
|
|
20250307,173200,327183627,3800,3800,3800,3800,0
|
|
20250307,173100,327183627,3800,3800,3800,3800,0
|
|
20250307,173000,327183627,3800,3800,3800,3800,0
|
|
20250307,172900,327183627,3800,3800,3800,3800,0
|
|
20250307,172800,327183627,3800,3800,3800,3800,0
|
|
20250307,172700,327183627,3800,3800,3800,3800,0
|
|
20250307,172600,327183627,3800,3800,3800,3800,0
|
|
20250307,172500,327183627,3800,3800,3800,3800,0
|
|
20250307,172400,327183627,3800,3800,3800,3800,0
|
|
20250307,172300,327183627,3800,3800,3800,3800,0
|
|
20250307,172200,327183627,3800,3800,3800,3800,0
|
|
20250307,172100,327183627,3800,3800,3800,3800,0
|
|
20250307,172000,327183627,3800,3800,3800,3800,0
|
|
20250307,171900,327183627,3800,3800,3800,3800,0
|
|
20250307,171800,327183627,3800,3800,3800,3800,0
|
|
20250307,171700,327183627,3800,3800,3800,3800,0
|
|
20250307,171600,327183627,3800,3800,3800,3800,0
|
|
20250307,171500,327183627,3800,3800,3800,3800,0
|
|
20250307,171400,327183627,3800,3800,3800,3800,0
|
|
20250307,171300,327183627,3800,3800,3800,3800,0
|
|
20250307,171200,327183627,3800,3800,3800,3800,0
|
|
20250307,171100,327183627,3800,3800,3800,3800,0
|
|
20250307,171000,327183627,3800,3800,3800,3800,0
|
|
20250307,170900,327183627,3800,3800,3800,3800,0
|
|
20250307,170800,327183627,3800,3800,3800,3800,0
|
|
20250307,170700,327183627,3800,3800,3800,3800,517
|
|
20250307,170600,327183627,3800,3800,3800,3800,0
|
|
20250307,170500,327183627,3800,3800,3800,3800,0
|
|
20250307,170400,327183627,3800,3800,3800,3800,0
|
|
20250307,170300,327183627,3800,3800,3800,3800,0
|
|
20250307,170200,327183627,3800,3800,3800,3800,0
|
|
20250307,170100,327183627,3800,3800,3800,3800,0
|
|
20250307,170000,327183627,3800,3800,3800,3800,0
|
|
20250307,165900,327183627,3800,3800,3800,3800,0
|
|
20250307,165800,327183627,3800,3800,3800,3800,0
|
|
20250307,165700,327183627,3800,3800,3800,3800,0
|
|
20250307,165600,327183627,3800,3800,3800,3800,0
|
|
20250307,165500,327183627,3800,3800,3800,3800,0
|
|
20250307,165400,327183627,3800,3800,3800,3800,0
|
|
20250307,165300,327183627,3800,3800,3800,3800,0
|
|
20250307,165200,327183627,3800,3800,3800,3800,0
|
|
20250307,165100,327183627,3800,3800,3800,3800,0
|
|
20250307,165000,327183627,3800,3800,3800,3800,0
|
|
20250307,164900,327183627,3800,3800,3800,3800,0
|
|
20250307,164800,327183627,3800,3800,3800,3800,0
|
|
20250307,164700,327183627,3800,3800,3800,3800,0
|
|
20250307,164600,327183627,3800,3800,3800,3800,0
|
|
20250307,164500,327183627,3800,3800,3800,3800,0
|
|
20250307,164400,327183627,3800,3800,3800,3800,0
|
|
20250307,164300,327183627,3800,3800,3800,3800,0
|
|
20250307,164200,327183627,3800,3800,3800,3800,0
|
|
20250307,164100,327183627,3800,3800,3800,3800,0
|
|
20250307,164000,327183627,3800,3800,3800,3800,0
|
|
20250307,163900,327183627,3800,3800,3800,3800,0
|
|
20250307,163800,327183627,3800,3800,3800,3800,0
|
|
20250307,163700,327183627,3800,3800,3800,3800,517
|
|
20250307,163600,327183627,3800,3800,3800,3800,0
|
|
20250307,163500,327183627,3800,3800,3800,3800,0
|
|
20250307,163400,327183627,3800,3800,3800,3800,0
|
|
20250307,163300,327183627,3800,3800,3800,3800,0
|
|
20250307,163200,327183627,3800,3800,3800,3800,0
|
|
20250307,163100,327183627,3800,3800,3800,3800,0
|
|
20250307,163000,327183627,3800,3800,3800,3800,0
|
|
20250307,162900,327183627,3800,3800,3800,3800,0
|
|
20250307,162800,327183627,3800,3800,3800,3800,0
|
|
20250307,162700,327183627,3800,3800,3800,3800,0
|
|
20250307,162600,327183627,3800,3800,3800,3800,0
|
|
20250307,162500,327183627,3800,3800,3800,3800,0
|
|
20250307,162400,327183627,3800,3800,3800,3800,0
|
|
20250307,162300,327183627,3800,3800,3800,3800,0
|
|
20250307,162200,327183627,3800,3800,3800,3800,0
|
|
20250307,162100,327183627,3800,3800,3800,3800,0
|
|
20250307,162000,327183627,3800,3800,3800,3800,0
|
|
20250307,161900,327183627,3800,3800,3800,3800,0
|
|
20250307,161800,327183627,3800,3800,3800,3800,0
|
|
20250307,161700,327183627,3800,3800,3800,3800,0
|
|
20250307,161600,327183627,3800,3800,3800,3800,0
|
|
20250307,161500,327183627,3800,3800,3800,3800,0
|
|
20250307,161400,327183627,3800,3800,3800,3800,0
|
|
20250307,161300,327183627,3800,3800,3800,3800,0
|
|
20250307,161200,327183627,3800,3800,3800,3800,0
|
|
20250307,161100,327183627,3800,3800,3800,3800,0
|
|
20250307,161000,327183627,3800,3800,3800,3800,0
|
|
20250307,160900,327183627,3800,3800,3800,3800,0
|
|
20250307,160800,327183627,3800,3800,3800,3800,0
|
|
20250307,160700,327183627,3800,3800,3800,3800,517
|
|
20250307,160600,327183627,3800,3800,3800,3800,0
|
|
20250307,160500,327183627,3800,3800,3800,3800,0
|
|
20250307,160400,327183627,3800,3800,3800,3800,0
|
|
20250307,160300,327183627,3800,3800,3800,3800,0
|
|
20250307,160200,327183627,3800,3800,3800,3800,0
|
|
20250307,160100,327183627,3800,3800,3800,3800,0
|
|
20250307,160000,327183627,3800,3800,3800,3800,0
|
|
20250307,155900,327183627,3800,3800,3800,3800,0
|
|
20250307,155800,327183627,3800,3800,3800,3800,0
|
|
20250307,155700,327183627,3800,3800,3800,3800,0
|
|
20250307,155600,327183627,3800,3800,3800,3800,0
|
|
20250307,155500,327183627,3800,3800,3800,3800,0
|
|
20250307,155400,327183627,3800,3800,3800,3800,0
|
|
20250307,155300,327183627,3800,3800,3800,3800,0
|
|
20250307,155200,327183627,3800,3800,3800,3800,0
|
|
20250307,155100,327183627,3800,3800,3800,3800,0
|
|
20250307,155000,327183627,3800,3800,3800,3800,0
|
|
20250307,154900,327183627,3800,3800,3800,3800,0
|
|
20250307,154800,327183627,3800,3800,3800,3800,0
|
|
20250307,154700,327183627,3800,3800,3800,3800,0
|
|
20250307,154600,327183627,3800,3800,3800,3800,0
|
|
20250307,154500,327183627,3800,3800,3800,3800,0
|
|
20250307,154400,327183627,3800,3800,3800,3800,0
|
|
20250307,154300,327183627,3800,3800,3800,3800,0
|
|
20250307,154200,327183627,3800,3800,3800,3800,0
|
|
20250307,154100,327183627,3800,3800,3800,3800,0
|
|
20250307,154000,327183627,3800,3800,3800,3800,0
|
|
20250307,153900,327183627,3800,3800,3800,3800,0
|
|
20250307,153800,327183627,3800,3800,3800,3800,0
|
|
20250307,153700,327183627,3800,3800,3800,3800,517
|
|
20250307,153600,327183627,3800,3800,3800,3800,0
|
|
20250307,153500,327183627,3800,3800,3800,3800,0
|
|
20250307,153400,327183627,3800,3800,3800,3800,0
|
|
20250307,153300,327183627,3800,3800,3800,3800,0
|
|
20250307,153200,327183627,3800,3800,3800,3800,0
|
|
20250307,153100,327183627,3800,3800,3800,3800,0
|
|
20250307,153000,327183627,3800,3800,3800,3800,517
|
|
20250307,152900,325219027,3770,3770,3770,3770,0
|
|
20250307,152800,325219027,3770,3770,3770,3770,0
|
|
20250307,152700,325219027,3770,3770,3770,3770,0
|
|
20250307,152600,325219027,3770,3770,3770,3770,0
|
|
20250307,152500,325219027,3770,3770,3770,3770,0
|
|
20250307,152400,325219027,3770,3770,3770,3770,0
|
|
20250307,152300,325219027,3770,3770,3770,3770,0
|
|
20250307,152200,325219027,3770,3770,3770,3770,0
|
|
20250307,152100,325219027,3770,3770,3770,3770,0
|
|
20250307,152000,325219027,3770,3770,3770,3770,0
|
|
20250307,151900,325219027,3770,3740,3770,3740,53
|
|
20250307,151800,325020777,3740,3760,3760,3740,1043
|
|
20250307,151700,321103592,3775,3765,3775,3765,3010
|
|
20250307,151600,309770887,3760,3750,3760,3750,1809
|
|
20250307,151500,302982037,3750,3750,3750,3740,511
|
|
20250307,151400,301070877,3740,3740,3740,3740,40
|
|
20250307,151300,300921277,3755,3755,3755,3755,0
|
|
20250307,151200,300921277,3755,3755,3755,3755,1
|
|
20250307,151100,300917522,3745,3745,3745,3745,30
|
|
20250307,151000,300805172,3750,3750,3750,3750,50
|
|
20250307,150900,300617672,3750,3760,3760,3750,1021
|
|
20250307,150800,296783737,3765,3770,3770,3760,50
|
|
20250307,150700,296595382,3770,3770,3770,3770,0
|
|
20250307,150600,296595382,3770,3770,3770,3770,0
|
|
20250307,150500,296595382,3770,3770,3770,3770,0
|
|
20250307,150400,296595382,3770,3770,3770,3770,1
|
|
20250307,150300,296591612,3765,3765,3765,3765,0
|
|
20250307,150200,296591612,3765,3765,3765,3765,0
|
|
20250307,150100,296591612,3765,3765,3765,3765,50
|
|
20250307,150000,296403362,3770,3770,3770,3770,2
|
|
20250307,145900,296395822,3750,3755,3755,3750,1600
|
|
20250307,145800,290391177,3780,3780,3780,3780,0
|
|
20250307,145700,290391177,3780,3780,3780,3780,0
|
|
20250307,145600,290391177,3780,3755,3780,3755,81
|
|
20250307,145500,290086997,3755,3765,3765,3755,2000
|
|
20250307,145400,282572742,3780,3780,3780,3780,0
|
|
20250307,145300,282572742,3780,3770,3780,3770,877
|
|
20250307,145200,279266162,3770,3770,3770,3770,11
|
|
20250307,145100,279224692,3770,3770,3770,3770,0
|
|
20250307,145000,279224692,3770,3770,3770,3770,0
|
|
20250307,144900,279224692,3770,3770,3770,3770,0
|
|
20250307,144800,279224692,3770,3755,3770,3755,703
|
|
20250307,144700,276577482,3770,3770,3770,3770,0
|
|
20250307,144600,276577482,3770,3770,3770,3770,1
|
|
20250307,144500,276573712,3770,3755,3770,3755,1603
|
|
20250307,144400,270550422,3760,3765,3765,3760,145
|
|
20250307,144300,270005167,3775,3775,3775,3775,0
|
|
20250307,144200,270005167,3775,3775,3775,3775,0
|
|
20250307,144100,270005167,3775,3775,3775,3775,0
|
|
20250307,144000,270005167,3775,3775,3775,3775,0
|
|
20250307,143900,270005167,3775,3775,3775,3775,0
|
|
20250307,143800,270005167,3775,3775,3775,3775,0
|
|
20250307,143700,270005167,3775,3775,3775,3775,0
|
|
20250307,143600,270005167,3775,3775,3775,3775,1
|
|
20250307,143500,270001392,3775,3775,3775,3775,1
|
|
20250307,143400,269997617,3760,3760,3760,3760,334
|
|
20250307,143300,268741777,3785,3785,3785,3785,0
|
|
20250307,143200,268741777,3785,3785,3785,3785,1
|
|
20250307,143100,268737992,3785,3770,3785,3755,3018
|
|
20250307,143000,257397412,3785,3785,3785,3785,0
|
|
20250307,142900,257397412,3785,3785,3785,3785,0
|
|
20250307,142800,257397412,3785,3785,3785,3785,0
|
|
20250307,142700,257397412,3785,3770,3785,3755,2434
|
|
20250307,142600,248233582,3790,3790,3790,3790,0
|
|
20250307,142500,248233582,3790,3790,3790,3790,0
|
|
20250307,142400,248233582,3790,3790,3790,3790,1
|
|
20250307,142300,248229792,3770,3770,3770,3770,21
|
|
20250307,142200,248150622,3785,3780,3785,3780,129
|
|
20250307,142100,247662722,3780,3775,3780,3775,2
|
|
20250307,142000,247655167,3775,3775,3775,3775,1
|
|
20250307,141900,247651392,3765,3775,3775,3765,300
|
|
20250307,141800,246521562,3780,3780,3780,3780,0
|
|
20250307,141700,246521562,3780,3780,3780,3780,0
|
|
20250307,141600,246521562,3780,3780,3780,3780,0
|
|
20250307,141500,246521562,3780,3780,3780,3780,2
|
|
20250307,141400,246514002,3780,3780,3780,3780,1
|
|
20250307,141300,246510222,3765,3785,3785,3765,501
|
|
20250307,141200,244623927,3765,3770,3770,3765,500
|
|
20250307,141100,242740237,3805,3805,3805,3805,0
|
|
20250307,141000,242740237,3805,3805,3805,3805,0
|
|
20250307,140900,242740237,3805,3780,3805,3780,800
|
|
20250307,140800,239713837,3780,3765,3780,3765,844
|
|
20250307,140700,236532667,3770,3755,3770,3735,3057
|
|
20250307,140600,225096622,3755,3765,3765,3755,1500
|
|
20250307,140500,219461552,3770,3775,3775,3770,568
|
|
20250307,140400,217318917,3780,3785,3785,3780,1982
|
|
20250307,140300,209822112,3785,3805,3805,3785,1615
|
|
20250307,140200,203683392,3810,3825,3825,3810,2849
|
|
20250307,140100,192821372,3835,3835,3835,3835,0
|
|
20250307,140000,192821372,3835,3835,3835,3835,1
|
|
20250307,135900,192817537,3830,3835,3835,3830,203
|
|
20250307,135800,192039547,3835,3835,3835,3835,0
|
|
20250307,135700,192039547,3835,3835,3835,3835,0
|
|
20250307,135600,192039547,3835,3835,3835,3835,0
|
|
20250307,135500,192039547,3835,3835,3835,3835,0
|
|
20250307,135400,192039547,3835,3835,3835,3835,0
|
|
20250307,135300,192039547,3835,3835,3835,3835,0
|
|
20250307,135200,192039547,3835,3835,3835,3835,0
|
|
20250307,135100,192039547,3835,3835,3835,3835,0
|
|
20250307,135000,192039547,3835,3835,3835,3835,0
|
|
20250307,134900,192039547,3835,3835,3835,3835,0
|
|
20250307,134800,192039547,3835,3835,3835,3835,0
|
|
20250307,134700,192039547,3835,3835,3835,3835,0
|
|
20250307,134600,192039547,3835,3835,3835,3835,0
|
|
20250307,134500,192039547,3835,3835,3835,3835,0
|
|
20250307,134400,192039547,3835,3835,3835,3835,0
|
|
20250307,134300,192039547,3835,3835,3835,3835,0
|
|
20250307,134200,192039547,3835,3835,3835,3835,0
|
|
20250307,134100,192039547,3835,3835,3835,3835,0
|
|
20250307,134000,192039547,3835,3835,3835,3835,0
|
|
20250307,133900,192039547,3835,3835,3835,3835,0
|
|
20250307,133800,192039547,3835,3835,3835,3835,0
|
|
20250307,133700,192039547,3835,3830,3835,3830,41
|
|
20250307,133600,191882512,3835,3835,3835,3835,0
|
|
20250307,133500,191882512,3835,3835,3835,3835,0
|
|
20250307,133400,191882512,3835,3835,3835,3835,0
|
|
20250307,133300,191882512,3835,3835,3835,3835,0
|
|
20250307,133200,191882512,3835,3835,3835,3835,0
|
|
20250307,133100,191882512,3835,3835,3835,3835,0
|
|
20250307,133000,191882512,3835,3835,3835,3835,1
|
|
20250307,132900,191878677,3830,3830,3830,3830,0
|
|
20250307,132800,191878677,3830,3830,3830,3830,0
|
|
20250307,132700,191878677,3830,3830,3830,3830,0
|
|
20250307,132600,191878677,3830,3830,3830,3830,18
|
|
20250307,132500,191809737,3830,3830,3830,3830,0
|
|
20250307,132400,191809737,3830,3830,3830,3830,3
|
|
20250307,132300,191798247,3835,3835,3835,3835,0
|
|
20250307,132200,191798247,3835,3835,3835,3835,0
|
|
20250307,132100,191798247,3835,3835,3835,3835,0
|
|
20250307,132000,191798247,3835,3835,3835,3835,0
|
|
20250307,131900,191798247,3835,3840,3840,3835,82
|
|
20250307,131800,191483377,3840,3840,3840,3840,0
|
|
20250307,131700,191483377,3840,3840,3840,3840,0
|
|
20250307,131600,191483377,3840,3840,3840,3840,0
|
|
20250307,131500,191483377,3840,3840,3840,3840,30
|
|
20250307,131400,191368177,3840,3840,3840,3840,0
|
|
20250307,131300,191368177,3840,3840,3840,3840,0
|
|
20250307,131200,191368177,3840,3840,3840,3840,0
|
|
20250307,131100,191368177,3840,3840,3840,3840,0
|
|
20250307,131000,191368177,3840,3840,3840,3840,0
|
|
20250307,130900,191368177,3840,3840,3840,3840,0
|
|
20250307,130800,191368177,3840,3840,3840,3840,0
|
|
20250307,130700,191368177,3840,3840,3840,3840,0
|
|
20250307,130600,191368177,3840,3840,3840,3840,0
|
|
20250307,130500,191368177,3840,3840,3840,3840,0
|
|
20250307,130400,191368177,3840,3840,3840,3840,0
|
|
20250307,130300,191368177,3840,3840,3840,3840,30
|
|
20250307,130200,191252977,3840,3840,3840,3840,0
|
|
20250307,130100,191252977,3840,3840,3840,3840,0
|
|
20250307,130000,191252977,3840,3840,3840,3840,0
|
|
20250307,125900,191252977,3840,3840,3840,3840,0
|
|
20250307,125800,191252977,3840,3840,3840,3840,0
|
|
20250307,125700,191252977,3840,3840,3840,3840,0
|
|
20250307,125600,191252977,3840,3840,3840,3840,0
|
|
20250307,125500,191252977,3840,3840,3840,3840,0
|
|
20250307,125400,191252977,3840,3840,3840,3840,0
|
|
20250307,125300,191252977,3840,3840,3840,3840,0
|
|
20250307,125200,191252977,3840,3840,3840,3840,0
|
|
20250307,125100,191252977,3840,3840,3840,3840,0
|
|
20250307,125000,191252977,3840,3840,3840,3840,1
|
|
20250307,124900,191249137,3825,3825,3825,3825,0
|
|
20250307,124800,191249137,3825,3825,3825,3825,300
|
|
20250307,124700,190101637,3840,3840,3840,3840,0
|
|
20250307,124600,190101637,3840,3840,3840,3840,30
|
|
20250307,124500,189986437,3840,3840,3840,3840,0
|
|
20250307,124400,189986437,3840,3840,3840,3840,0
|
|
20250307,124300,189986437,3840,3840,3840,3840,0
|
|
20250307,124200,189986437,3840,3840,3840,3840,0
|
|
20250307,124100,189986437,3840,3840,3840,3840,0
|
|
20250307,124000,189986437,3840,3840,3840,3840,0
|
|
20250307,123900,189986437,3840,3840,3840,3840,0
|
|
20250307,123800,189986437,3840,3840,3840,3840,0
|
|
20250307,123700,189986437,3840,3840,3840,3840,0
|
|
20250307,123600,189986437,3840,3840,3840,3840,0
|
|
20250307,123500,189986437,3840,3840,3840,3840,0
|
|
20250307,123400,189986437,3840,3840,3840,3840,0
|
|
20250307,123300,189986437,3840,3835,3840,3835,20
|
|
20250307,123200,189909722,3835,3835,3835,3835,17
|
|
20250307,123100,189844527,3835,3835,3835,3835,0
|
|
20250307,123000,189844527,3835,3835,3835,3835,2
|
|
20250307,122900,189836857,3820,3820,3820,3820,0
|
|
20250307,122800,189836857,3820,3820,3820,3820,0
|
|
20250307,122700,189836857,3820,3820,3820,3820,0
|
|
20250307,122600,189836857,3820,3820,3820,3820,0
|
|
20250307,122500,189836857,3820,3820,3820,3820,0
|
|
20250307,122400,189836857,3820,3820,3820,3820,0
|
|
20250307,122300,189836857,3820,3820,3820,3820,0
|
|
20250307,122200,189836857,3820,3820,3820,3820,0
|
|
20250307,122100,189836857,3820,3820,3820,3820,0
|
|
20250307,122000,189836857,3820,3820,3820,3820,0
|
|
20250307,121900,189836857,3820,3820,3820,3820,890
|
|
20250307,121800,186437057,3820,3820,3820,3820,0
|
|
20250307,121700,186437057,3820,3820,3820,3820,1
|
|
20250307,121600,186433237,3815,3815,3815,3815,0
|
|
20250307,121500,186433237,3815,3815,3815,3815,614
|
|
20250307,121400,184090827,3810,3810,3810,3810,0
|
|
20250307,121300,184090827,3810,3810,3810,3810,54
|
|
20250307,121200,183885087,3815,3815,3815,3815,0
|
|
20250307,121100,183885087,3815,3815,3815,3815,0
|
|
20250307,121000,183885087,3815,3815,3815,3815,0
|
|
20250307,120900,183885087,3815,3810,3815,3805,991
|
|
20250307,120800,180110127,3810,3810,3810,3810,180
|
|
20250307,120700,179424327,3820,3820,3820,3820,0
|
|
20250307,120600,179424327,3820,3820,3820,3820,0
|
|
20250307,120500,179424327,3820,3820,3820,3820,0
|
|
20250307,120400,179424327,3820,3820,3820,3820,0
|
|
20250307,120300,179424327,3820,3820,3820,3820,0
|
|
20250307,120200,179424327,3820,3820,3820,3820,0
|
|
20250307,120100,179424327,3820,3820,3820,3820,0
|
|
20250307,120000,179424327,3820,3820,3820,3820,0
|
|
20250307,115900,179424327,3820,3820,3820,3820,0
|
|
20250307,115800,179424327,3820,3820,3820,3820,0
|
|
20250307,115700,179424327,3820,3820,3820,3820,0
|
|
20250307,115600,179424327,3820,3820,3820,3820,0
|
|
20250307,115500,179424327,3820,3820,3820,3820,0
|
|
20250307,115400,179424327,3820,3820,3820,3820,0
|
|
20250307,115300,179424327,3820,3820,3820,3820,0
|
|
20250307,115200,179424327,3820,3820,3820,3820,0
|
|
20250307,115100,179424327,3820,3820,3820,3820,0
|
|
20250307,115000,179424327,3820,3820,3820,3820,0
|
|
20250307,114900,179424327,3820,3820,3820,3820,0
|
|
20250307,114800,179424327,3820,3810,3820,3805,673
|
|
20250307,114700,176860287,3805,3805,3805,3805,160
|
|
20250307,114600,176251487,3810,3810,3810,3810,0
|
|
20250307,114500,176251487,3810,3810,3810,3810,0
|
|
20250307,114400,176251487,3810,3810,3810,3810,13
|
|
20250307,114300,176201957,3815,3815,3815,3815,0
|
|
20250307,114200,176201957,3815,3815,3815,3815,0
|
|
20250307,114100,176201957,3815,3815,3815,3815,5
|
|
20250307,114000,176182882,3825,3825,3825,3825,0
|
|
20250307,113900,176182882,3825,3825,3825,3825,0
|
|
20250307,113800,176182882,3825,3825,3825,3825,5
|
|
20250307,113700,176163757,3825,3825,3825,3825,0
|
|
20250307,113600,176163757,3825,3825,3825,3825,0
|
|
20250307,113500,176163757,3825,3825,3825,3825,1
|
|
20250307,113400,176159932,3815,3815,3815,3815,0
|
|
20250307,113300,176159932,3815,3815,3815,3815,220
|
|
20250307,113200,175320632,3815,3815,3815,3815,0
|
|
20250307,113100,175320632,3815,3835,3835,3815,2177
|
|
20250307,113000,166992407,3835,3835,3835,3835,0
|
|
20250307,112900,166992407,3835,3835,3835,3835,0
|
|
20250307,112800,166992407,3835,3835,3835,3835,500
|
|
20250307,112700,165074907,3835,3835,3835,3835,0
|
|
20250307,112600,165074907,3835,3835,3835,3835,45
|
|
20250307,112500,164902332,3835,3835,3835,3835,0
|
|
20250307,112400,164902332,3835,3835,3835,3835,0
|
|
20250307,112300,164902332,3835,3835,3835,3835,11
|
|
20250307,112200,164860147,3840,3840,3840,3840,0
|
|
20250307,112100,164860147,3840,3840,3840,3840,0
|
|
20250307,112000,164860147,3840,3840,3840,3840,0
|
|
20250307,111900,164860147,3840,3840,3840,3840,0
|
|
20250307,111800,164860147,3840,3850,3850,3840,70
|
|
20250307,111700,164591187,3855,3855,3855,3855,0
|
|
20250307,111600,164591187,3855,3855,3855,3855,0
|
|
20250307,111500,164591187,3855,3865,3865,3855,751
|
|
20250307,111400,161695782,3870,3870,3870,3870,0
|
|
20250307,111300,161695782,3870,3870,3870,3870,0
|
|
20250307,111200,161695782,3870,3870,3870,3870,1359
|
|
20250307,111100,156436452,3875,3875,3875,3875,0
|
|
20250307,111000,156436452,3875,3875,3875,3875,0
|
|
20250307,110900,156436452,3875,3875,3875,3875,11
|
|
20250307,110800,156393827,3880,3880,3880,3880,0
|
|
20250307,110700,156393827,3880,3880,3880,3880,0
|
|
20250307,110600,156393827,3880,3880,3880,3880,0
|
|
20250307,110500,156393827,3880,3880,3880,3880,0
|
|
20250307,110400,156393827,3880,3880,3880,3880,0
|
|
20250307,110300,156393827,3880,3880,3880,3880,0
|
|
20250307,110200,156393827,3880,3880,3880,3880,0
|
|
20250307,110100,156393827,3880,3880,3880,3880,0
|
|
20250307,110000,156393827,3880,3880,3880,3880,1
|
|
20250307,105900,156389947,3870,3870,3870,3870,0
|
|
20250307,105800,156389947,3870,3870,3870,3870,0
|
|
20250307,105700,156389947,3870,3870,3870,3870,0
|
|
20250307,105600,156389947,3870,3870,3870,3870,0
|
|
20250307,105500,156389947,3870,3870,3870,3870,0
|
|
20250307,105400,156389947,3870,3870,3870,3870,0
|
|
20250307,105300,156389947,3870,3875,3875,3870,235
|
|
20250307,105200,155479482,3880,3880,3880,3880,300
|
|
20250307,105100,154315482,3880,3880,3880,3880,1
|
|
20250307,105000,154311602,3875,3875,3875,3875,268
|
|
20250307,104900,153273102,3875,3875,3875,3875,0
|
|
20250307,104800,153273102,3875,3875,3875,3875,0
|
|
20250307,104700,153273102,3875,3875,3875,3875,0
|
|
20250307,104600,153273102,3875,3875,3875,3875,365
|
|
20250307,104500,151858727,3875,3875,3875,3875,0
|
|
20250307,104400,151858727,3875,3875,3875,3875,0
|
|
20250307,104300,151858727,3875,3880,3880,3875,400
|
|
20250307,104200,150307622,3880,3880,3880,3880,0
|
|
20250307,104100,150307622,3880,3880,3880,3880,0
|
|
20250307,104000,150307622,3880,3880,3880,3880,1
|
|
20250307,103900,150303742,3880,3880,3880,3880,0
|
|
20250307,103800,150303742,3880,3880,3880,3880,100
|
|
20250307,103700,149915742,3880,3880,3880,3880,91
|
|
20250307,103600,149562662,3880,3880,3880,3880,0
|
|
20250307,103500,149562662,3880,3880,3880,3880,0
|
|
20250307,103400,149562662,3880,3880,3880,3880,0
|
|
20250307,103300,149562662,3880,3880,3880,3880,0
|
|
20250307,103200,149562662,3880,3880,3880,3880,400
|
|
20250307,103100,148010662,3885,3885,3885,3885,0
|
|
20250307,103000,148010662,3885,3885,3885,3885,0
|
|
20250307,102900,148010662,3885,3880,3885,3880,3
|
|
20250307,102800,147999017,3880,3880,3880,3880,0
|
|
20250307,102700,147999017,3880,3880,3880,3880,0
|
|
20250307,102600,147999017,3880,3880,3880,3880,0
|
|
20250307,102500,147999017,3880,3880,3880,3880,500
|
|
20250307,102400,146059017,3885,3885,3885,3885,0
|
|
20250307,102300,146059017,3885,3885,3885,3885,0
|
|
20250307,102200,146059017,3885,3885,3885,3885,0
|
|
20250307,102100,146059017,3885,3885,3885,3885,0
|
|
20250307,102000,146059017,3885,3885,3885,3885,0
|
|
20250307,101900,146059017,3885,3885,3885,3885,220
|
|
20250307,101800,145204317,3885,3900,3900,3885,34
|
|
20250307,101700,145071947,3900,3900,3900,3900,51
|
|
20250307,101600,144873047,3900,3900,3900,3900,0
|
|
20250307,101500,144873047,3900,3900,3900,3900,8
|
|
20250307,101400,144841847,3900,3895,3900,3895,37
|
|
20250307,101300,144697622,3900,3920,3920,3900,3514
|
|
20250307,101200,130933022,3920,3920,3920,3920,0
|
|
20250307,101100,130933022,3920,3920,3920,3920,0
|
|
20250307,101000,130933022,3920,3920,3920,3920,2
|
|
20250307,100900,130925182,3920,3920,3920,3920,0
|
|
20250307,100800,130925182,3920,3920,3920,3920,0
|
|
20250307,100700,130925182,3920,3920,3920,3920,0
|
|
20250307,100600,130925182,3920,3920,3920,3920,0
|
|
20250307,100500,130925182,3920,3920,3920,3920,0
|
|
20250307,100400,130925182,3920,3920,3920,3920,0
|
|
20250307,100300,130925182,3920,3920,3920,3920,1
|
|
20250307,100200,130921262,3900,3900,3900,3900,0
|
|
20250307,100100,130921262,3900,3910,3910,3900,512
|
|
20250307,100000,128921112,3910,3910,3910,3910,0
|
|
20250307,095900,128921112,3910,3910,3910,3910,0
|
|
20250307,095800,128921112,3910,3910,3910,3910,0
|
|
20250307,095700,128921112,3910,3910,3910,3910,0
|
|
20250307,095600,128921112,3910,3910,3910,3910,0
|
|
20250307,095500,128921112,3910,3910,3910,3910,0
|
|
20250307,095400,128921112,3910,3910,3910,3910,0
|
|
20250307,095300,128921112,3910,3910,3910,3910,0
|
|
20250307,095200,128921112,3910,3910,3910,3910,3
|
|
20250307,095100,128909382,3910,3935,3935,3910,12
|
|
20250307,095000,128862412,3930,3930,3930,3930,0
|
|
20250307,094900,128862412,3930,3930,3930,3930,0
|
|
20250307,094800,128862412,3930,3930,3930,3930,0
|
|
20250307,094700,128862412,3930,3920,3930,3900,877
|
|
20250307,094600,125424052,3945,3945,3945,3930,2284
|
|
20250307,094500,116418802,3945,3945,3945,3945,1
|
|
20250307,094400,116414857,3925,3930,3930,3925,1035
|
|
20250307,094300,112349897,3935,3935,3935,3935,0
|
|
20250307,094200,112349897,3935,3940,3990,3910,1166
|
|
20250307,094100,107730672,3920,3910,3935,3910,1119
|
|
20250307,094000,103342157,3900,3900,3900,3900,3202
|
|
20250307,093900,90854357,3910,3910,3910,3910,0
|
|
20250307,093800,90854357,3910,3905,3910,3905,1000
|
|
20250307,093700,86944397,3885,3895,3895,3885,36
|
|
20250307,093600,86804417,3915,3915,3915,3915,0
|
|
20250307,093500,86804417,3915,3915,3925,3915,3004
|
|
20250307,093400,75014427,3910,3915,3915,3910,756
|
|
20250307,093300,72055967,3910,3910,3912,3910,551
|
|
20250307,093200,69901555,3920,3905,3920,3905,200
|
|
20250307,093100,69118725,3910,3905,3910,3905,600
|
|
20250307,093000,66772780,3915,3870,3915,3870,56
|
|
20250307,092900,66554205,3900,3880,3900,3880,3601
|
|
20250307,092800,52521420,3870,3900,3915,3870,680
|
|
20250307,092700,49872315,3925,3910,3930,3910,212
|
|
20250307,092600,49040480,3915,3900,3915,3900,400
|
|
20250307,092500,47475315,3905,3895,3905,3880,861
|
|
20250307,092400,44124510,3920,3860,3925,3860,5116
|
|
20250307,092300,24119260,3855,3855,3885,3855,123
|
|
20250307,092200,23644095,3845,3845,3845,3845,0
|
|
20250307,092100,23644095,3845,3855,3890,3845,1039
|
|
20250307,092000,19614210,3835,3835,3835,3835,532
|
|
20250307,091900,17573990,3865,3825,3870,3825,363
|
|
20250307,091800,16180080,3820,3820,3820,3820,34
|
|
20250307,091700,16050200,3825,3825,3825,3825,0
|
|
20250307,091600,16050200,3825,3825,3825,3825,0
|
|
20250307,091500,16050200,3825,3820,3825,3815,164
|
|
20250307,091400,15424215,3820,3820,3820,3820,0
|
|
20250307,091300,15424215,3820,3820,3820,3820,0
|
|
20250307,091200,15424215,3820,3820,3820,3820,38
|
|
20250307,091100,15279055,3815,3815,3815,3815,481
|
|
20250307,091000,13444040,3805,3810,3810,3805,515
|
|
20250307,090900,11481965,3810,3810,3810,3810,137
|
|
20250307,090800,10959995,3805,3810,3810,3805,680
|
|
20250307,090700,8372045,3815,3825,3825,3815,1125
|
|
20250307,090600,4074590,3850,3850,3850,3850,4
|
|
20250307,090500,4059190,3855,3855,3855,3855,0
|
|
20250307,090400,4059190,3855,3855,3855,3855,0
|
|
20250307,090300,4059190,3855,3855,3855,3855,0
|
|
20250307,090200,4059190,3855,3850,3855,3850,110
|
|
20250307,090100,3635215,3855,3855,3855,3855,0
|
|
20250307,090000,3635215,3855,3855,3855,3830,943
|