623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,192000,179635315,6020,6020,6020,6020,1215
|
|
20250304,191900,179635315,6020,6020,6020,6020,0
|
|
20250304,191800,179635315,6020,6020,6020,6020,0
|
|
20250304,191700,179635315,6020,6020,6020,6020,0
|
|
20250304,191600,179635315,6020,6020,6020,6020,0
|
|
20250304,191500,179635315,6020,6020,6020,6020,0
|
|
20250304,191400,179635315,6020,6020,6020,6020,0
|
|
20250304,191300,179635315,6020,6020,6020,6020,0
|
|
20250304,191200,179635315,6020,6020,6020,6020,0
|
|
20250304,191100,179635315,6020,6020,6020,6020,0
|
|
20250304,191000,179635315,6020,6020,6020,6020,0
|
|
20250304,190900,179635315,6020,6020,6020,6020,0
|
|
20250304,190800,179635315,6020,6020,6020,6020,0
|
|
20250304,190700,179635315,6020,6020,6020,6020,0
|
|
20250304,190600,179635315,6020,6020,6020,6020,0
|
|
20250304,190500,179635315,6020,6020,6020,6020,0
|
|
20250304,190400,179635315,6020,6020,6020,6020,0
|
|
20250304,190300,179635315,6020,6020,6020,6020,0
|
|
20250304,190200,179635315,6020,6020,6020,6020,0
|
|
20250304,190100,179635315,6020,6020,6020,6020,0
|
|
20250304,190000,179635315,6020,6020,6020,6020,0
|
|
20250304,185900,179635315,6020,6020,6020,6020,0
|
|
20250304,185800,179635315,6020,6020,6020,6020,0
|
|
20250304,185700,179635315,6020,6020,6020,6020,0
|
|
20250304,185600,179635315,6020,6020,6020,6020,0
|
|
20250304,185500,179635315,6020,6020,6020,6020,0
|
|
20250304,185400,179635315,6020,6020,6020,6020,0
|
|
20250304,185300,179635315,6020,6020,6020,6020,0
|
|
20250304,185200,179635315,6020,6020,6020,6020,0
|
|
20250304,185100,179635315,6020,6020,6020,6020,0
|
|
20250304,185000,179635315,6020,6020,6020,6020,1215
|
|
20250304,184900,179635315,6020,6020,6020,6020,0
|
|
20250304,184800,179635315,6020,6020,6020,6020,0
|
|
20250304,184700,179635315,6020,6020,6020,6020,0
|
|
20250304,184600,179635315,6020,6020,6020,6020,0
|
|
20250304,184500,179635315,6020,6020,6020,6020,0
|
|
20250304,184400,179635315,6020,6020,6020,6020,0
|
|
20250304,184300,179635315,6020,6020,6020,6020,0
|
|
20250304,184200,179635315,6020,6020,6020,6020,0
|
|
20250304,184100,179635315,6020,6020,6020,6020,0
|
|
20250304,184000,179635315,6020,6020,6020,6020,0
|
|
20250304,183900,179635315,6020,6020,6020,6020,0
|
|
20250304,183800,179635315,6020,6020,6020,6020,0
|
|
20250304,183700,179635315,6020,6020,6020,6020,0
|
|
20250304,183600,179635315,6020,6020,6020,6020,0
|
|
20250304,183500,179635315,6020,6020,6020,6020,0
|
|
20250304,183400,179635315,6020,6020,6020,6020,0
|
|
20250304,183300,179635315,6020,6020,6020,6020,0
|
|
20250304,183200,179635315,6020,6020,6020,6020,0
|
|
20250304,183100,179635315,6020,6020,6020,6020,0
|
|
20250304,183000,179635315,6020,6020,6020,6020,0
|
|
20250304,182900,179635315,6020,6020,6020,6020,0
|
|
20250304,182800,179635315,6020,6020,6020,6020,0
|
|
20250304,182700,179635315,6020,6020,6020,6020,0
|
|
20250304,182600,179635315,6020,6020,6020,6020,0
|
|
20250304,182500,179635315,6020,6020,6020,6020,0
|
|
20250304,182400,179635315,6020,6020,6020,6020,0
|
|
20250304,182300,179635315,6020,6020,6020,6020,0
|
|
20250304,182200,179635315,6020,6020,6020,6020,0
|
|
20250304,182100,179635315,6020,6020,6020,6020,0
|
|
20250304,182000,179635315,6020,6020,6020,6020,1215
|
|
20250304,181900,179635315,6020,6020,6020,6020,0
|
|
20250304,181800,179635315,6020,6020,6020,6020,0
|
|
20250304,181700,179635315,6020,6020,6020,6020,0
|
|
20250304,181600,179635315,6020,6020,6020,6020,0
|
|
20250304,181500,179635315,6020,6020,6020,6020,0
|
|
20250304,181400,179635315,6020,6020,6020,6020,0
|
|
20250304,181300,179635315,6020,6020,6020,6020,0
|
|
20250304,181200,179635315,6020,6020,6020,6020,0
|
|
20250304,181100,179635315,6020,6020,6020,6020,0
|
|
20250304,181000,179635315,6020,6020,6020,6020,0
|
|
20250304,180900,179635315,6020,6020,6020,6020,0
|
|
20250304,180800,179635315,6020,6020,6020,6020,0
|
|
20250304,180700,179635315,6020,6020,6020,6020,0
|
|
20250304,180600,179635315,6020,6020,6020,6020,0
|
|
20250304,180500,179635315,6020,6020,6020,6020,0
|
|
20250304,180400,179635315,6020,6020,6020,6020,0
|
|
20250304,180300,179635315,6020,6020,6020,6020,0
|
|
20250304,180200,179635315,6020,6020,6020,6020,0
|
|
20250304,180100,179635315,6020,6020,6020,6020,0
|
|
20250304,180000,179635315,6020,6020,6020,6020,0
|
|
20250304,175900,179635315,6020,6020,6020,6020,0
|
|
20250304,175800,179635315,6020,6020,6020,6020,0
|
|
20250304,175700,179635315,6020,6020,6020,6020,0
|
|
20250304,175600,179635315,6020,6020,6020,6020,0
|
|
20250304,175500,179635315,6020,6020,6020,6020,0
|
|
20250304,175400,179635315,6020,6020,6020,6020,0
|
|
20250304,175300,179635315,6020,6020,6020,6020,0
|
|
20250304,175200,179635315,6020,6020,6020,6020,0
|
|
20250304,175100,179635315,6020,6020,6020,6020,0
|
|
20250304,175000,179635315,6020,6020,6020,6020,1215
|
|
20250304,174900,179635315,6020,6020,6020,6020,0
|
|
20250304,174800,179635315,6020,6020,6020,6020,0
|
|
20250304,174700,179635315,6020,6020,6020,6020,0
|
|
20250304,174600,179635315,6020,6020,6020,6020,0
|
|
20250304,174500,179635315,6020,6020,6020,6020,0
|
|
20250304,174400,179635315,6020,6020,6020,6020,0
|
|
20250304,174300,179635315,6020,6020,6020,6020,0
|
|
20250304,174200,179635315,6020,6020,6020,6020,0
|
|
20250304,174100,179635315,6020,6020,6020,6020,0
|
|
20250304,174000,179635315,6020,6020,6020,6020,0
|
|
20250304,173900,179635315,6020,6020,6020,6020,0
|
|
20250304,173800,179635315,6020,6020,6020,6020,0
|
|
20250304,173700,179635315,6020,6020,6020,6020,0
|
|
20250304,173600,179635315,6020,6020,6020,6020,0
|
|
20250304,173500,179635315,6020,6020,6020,6020,0
|
|
20250304,173400,179635315,6020,6020,6020,6020,0
|
|
20250304,173300,179635315,6020,6020,6020,6020,0
|
|
20250304,173200,179635315,6020,6020,6020,6020,0
|
|
20250304,173100,179635315,6020,6020,6020,6020,0
|
|
20250304,173000,179635315,6020,6020,6020,6020,0
|
|
20250304,172900,179635315,6020,6020,6020,6020,0
|
|
20250304,172800,179635315,6020,6020,6020,6020,0
|
|
20250304,172700,179635315,6020,6020,6020,6020,0
|
|
20250304,172600,179635315,6020,6020,6020,6020,0
|
|
20250304,172500,179635315,6020,6020,6020,6020,0
|
|
20250304,172400,179635315,6020,6020,6020,6020,0
|
|
20250304,172300,179635315,6020,6020,6020,6020,0
|
|
20250304,172200,179635315,6020,6020,6020,6020,0
|
|
20250304,172100,179635315,6020,6020,6020,6020,0
|
|
20250304,172000,179635315,6020,6020,6020,6020,1215
|
|
20250304,171900,179635315,6020,6020,6020,6020,0
|
|
20250304,171800,179635315,6020,6020,6020,6020,0
|
|
20250304,171700,179635315,6020,6020,6020,6020,0
|
|
20250304,171600,179635315,6020,6020,6020,6020,0
|
|
20250304,171500,179635315,6020,6020,6020,6020,0
|
|
20250304,171400,179635315,6020,6020,6020,6020,0
|
|
20250304,171300,179635315,6020,6020,6020,6020,0
|
|
20250304,171200,179635315,6020,6020,6020,6020,0
|
|
20250304,171100,179635315,6020,6020,6020,6020,0
|
|
20250304,171000,179635315,6020,6020,6020,6020,0
|
|
20250304,170900,179635315,6020,6020,6020,6020,0
|
|
20250304,170800,179635315,6020,6020,6020,6020,0
|
|
20250304,170700,179635315,6020,6020,6020,6020,0
|
|
20250304,170600,179635315,6020,6020,6020,6020,0
|
|
20250304,170500,179635315,6020,6020,6020,6020,0
|
|
20250304,170400,179635315,6020,6020,6020,6020,0
|
|
20250304,170300,179635315,6020,6020,6020,6020,0
|
|
20250304,170200,179635315,6020,6020,6020,6020,0
|
|
20250304,170100,179635315,6020,6020,6020,6020,0
|
|
20250304,170000,179635315,6020,6020,6020,6020,0
|
|
20250304,165900,179635315,6020,6020,6020,6020,0
|
|
20250304,165800,179635315,6020,6020,6020,6020,0
|
|
20250304,165700,179635315,6020,6020,6020,6020,0
|
|
20250304,165600,179635315,6020,6020,6020,6020,0
|
|
20250304,165500,179635315,6020,6020,6020,6020,0
|
|
20250304,165400,179635315,6020,6020,6020,6020,0
|
|
20250304,165300,179635315,6020,6020,6020,6020,0
|
|
20250304,165200,179635315,6020,6020,6020,6020,0
|
|
20250304,165100,179635315,6020,6020,6020,6020,0
|
|
20250304,165000,179635315,6020,6020,6020,6020,1215
|
|
20250304,164900,179635315,6020,6020,6020,6020,0
|
|
20250304,164800,179635315,6020,6020,6020,6020,0
|
|
20250304,164700,179635315,6020,6020,6020,6020,0
|
|
20250304,164600,179635315,6020,6020,6020,6020,0
|
|
20250304,164500,179635315,6020,6020,6020,6020,0
|
|
20250304,164400,179635315,6020,6020,6020,6020,0
|
|
20250304,164300,179635315,6020,6020,6020,6020,0
|
|
20250304,164200,179635315,6020,6020,6020,6020,0
|
|
20250304,164100,179635315,6020,6020,6020,6020,0
|
|
20250304,164000,179635315,6020,6020,6020,6020,0
|
|
20250304,163900,179635315,6020,6020,6020,6020,0
|
|
20250304,163800,179635315,6020,6020,6020,6020,0
|
|
20250304,163700,179635315,6020,6020,6020,6020,0
|
|
20250304,163600,179635315,6020,6020,6020,6020,0
|
|
20250304,163500,179635315,6020,6020,6020,6020,0
|
|
20250304,163400,179635315,6020,6020,6020,6020,0
|
|
20250304,163300,179635315,6020,6020,6020,6020,0
|
|
20250304,163200,179635315,6020,6020,6020,6020,0
|
|
20250304,163100,179635315,6020,6020,6020,6020,0
|
|
20250304,163000,179635315,6020,6020,6020,6020,0
|
|
20250304,162900,179635315,6020,6020,6020,6020,0
|
|
20250304,162800,179635315,6020,6020,6020,6020,0
|
|
20250304,162700,179635315,6020,6020,6020,6020,0
|
|
20250304,162600,179635315,6020,6020,6020,6020,0
|
|
20250304,162500,179635315,6020,6020,6020,6020,0
|
|
20250304,162400,179635315,6020,6020,6020,6020,0
|
|
20250304,162300,179635315,6020,6020,6020,6020,0
|
|
20250304,162200,179635315,6020,6020,6020,6020,0
|
|
20250304,162100,179635315,6020,6020,6020,6020,0
|
|
20250304,162000,179635315,6020,6020,6020,6020,1215
|
|
20250304,161900,179635315,6020,6020,6020,6020,0
|
|
20250304,161800,179635315,6020,6020,6020,6020,0
|
|
20250304,161700,179635315,6020,6020,6020,6020,0
|
|
20250304,161600,179635315,6020,6020,6020,6020,0
|
|
20250304,161500,179635315,6020,6020,6020,6020,0
|
|
20250304,161400,179635315,6020,6020,6020,6020,0
|
|
20250304,161300,179635315,6020,6020,6020,6020,0
|
|
20250304,161200,179635315,6020,6020,6020,6020,0
|
|
20250304,161100,179635315,6020,6020,6020,6020,0
|
|
20250304,161000,179635315,6020,6020,6020,6020,0
|
|
20250304,160900,179635315,6020,6020,6020,6020,0
|
|
20250304,160800,179635315,6020,6020,6020,6020,0
|
|
20250304,160700,179635315,6020,6020,6020,6020,0
|
|
20250304,160600,179635315,6020,6020,6020,6020,0
|
|
20250304,160500,179635315,6020,6020,6020,6020,0
|
|
20250304,160400,179635315,6020,6020,6020,6020,0
|
|
20250304,160300,179635315,6020,6020,6020,6020,0
|
|
20250304,160200,179635315,6020,6020,6020,6020,0
|
|
20250304,160100,179635315,6020,6020,6020,6020,0
|
|
20250304,160000,179635315,6020,6020,6020,6020,0
|
|
20250304,155900,179635315,6020,6020,6020,6020,0
|
|
20250304,155800,179635315,6020,6020,6020,6020,0
|
|
20250304,155700,179635315,6020,6020,6020,6020,0
|
|
20250304,155600,179635315,6020,6020,6020,6020,0
|
|
20250304,155500,179635315,6020,6020,6020,6020,0
|
|
20250304,155400,179635315,6020,6020,6020,6020,0
|
|
20250304,155300,179635315,6020,6020,6020,6020,0
|
|
20250304,155200,179635315,6020,6020,6020,6020,0
|
|
20250304,155100,179635315,6020,6020,6020,6020,0
|
|
20250304,155000,179635315,6020,6020,6020,6020,1215
|
|
20250304,154900,179635315,6020,6020,6020,6020,0
|
|
20250304,154800,179635315,6020,6020,6020,6020,0
|
|
20250304,154700,179635315,6020,6020,6020,6020,0
|
|
20250304,154600,179635315,6020,6020,6020,6020,0
|
|
20250304,154500,179635315,6020,6020,6020,6020,0
|
|
20250304,154400,179635315,6020,6020,6020,6020,0
|
|
20250304,154300,179635315,6020,6020,6020,6020,0
|
|
20250304,154200,179635315,6020,6020,6020,6020,0
|
|
20250304,154100,179635315,6020,6020,6020,6020,0
|
|
20250304,154000,179635315,6020,6020,6020,6020,0
|
|
20250304,153900,179635315,6020,6020,6020,6020,0
|
|
20250304,153800,179635315,6020,6020,6020,6020,0
|
|
20250304,153700,179635315,6020,6020,6020,6020,0
|
|
20250304,153600,179635315,6020,6020,6020,6020,0
|
|
20250304,153500,179635315,6020,6020,6020,6020,0
|
|
20250304,153400,179635315,6020,6020,6020,6020,0
|
|
20250304,153300,179635315,6020,6020,6020,6020,0
|
|
20250304,153200,179635315,6020,6020,6020,6020,0
|
|
20250304,153100,179635315,6020,6020,6020,6020,0
|
|
20250304,153000,179635315,6020,6020,6020,6020,1215
|
|
20250304,152900,172321015,6040,6040,6040,6040,0
|
|
20250304,152800,172321015,6040,6040,6040,6040,0
|
|
20250304,152700,172321015,6040,6040,6040,6040,0
|
|
20250304,152600,172321015,6040,6040,6040,6040,0
|
|
20250304,152500,172321015,6040,6040,6040,6040,0
|
|
20250304,152400,172321015,6040,6040,6040,6040,0
|
|
20250304,152300,172321015,6040,6040,6040,6040,0
|
|
20250304,152200,172321015,6040,6040,6040,6040,0
|
|
20250304,152100,172321015,6040,6040,6040,6040,0
|
|
20250304,152000,172321015,6040,6040,6040,6040,0
|
|
20250304,151900,172321015,6040,6060,6060,6040,161
|
|
20250304,151800,171346955,6020,6030,6030,6020,55
|
|
20250304,151700,171015835,6060,6060,6060,6060,0
|
|
20250304,151600,171015835,6060,6060,6060,6060,0
|
|
20250304,151500,171015835,6060,6060,6060,6060,0
|
|
20250304,151400,171015835,6060,6060,6060,6060,0
|
|
20250304,151300,171015835,6060,6060,6060,6060,0
|
|
20250304,151200,171015835,6060,6060,6060,6060,0
|
|
20250304,151100,171015835,6060,6060,6060,6060,0
|
|
20250304,151000,171015835,6060,6060,6060,6060,0
|
|
20250304,150900,171015835,6060,6060,6060,6060,18
|
|
20250304,150800,170906755,6060,6060,6060,6060,19
|
|
20250304,150700,170791615,6020,6020,6020,6020,0
|
|
20250304,150600,170791615,6020,6020,6020,6020,32
|
|
20250304,150500,170598975,6060,6060,6060,6060,0
|
|
20250304,150400,170598975,6060,6060,6060,6060,0
|
|
20250304,150300,170598975,6060,6060,6060,6060,0
|
|
20250304,150200,170598975,6060,6060,6060,6060,0
|
|
20250304,150100,170598975,6060,6060,6060,6060,0
|
|
20250304,150000,170598975,6060,6020,6060,6020,550
|
|
20250304,145900,167281975,6060,6060,6060,6060,0
|
|
20250304,145800,167281975,6060,6060,6060,6060,0
|
|
20250304,145700,167281975,6060,6060,6060,6060,2
|
|
20250304,145600,167269855,6060,6060,6060,6060,0
|
|
20250304,145500,167269855,6060,6060,6060,6060,0
|
|
20250304,145400,167269855,6060,6060,6060,6060,0
|
|
20250304,145300,167269855,6060,6060,6060,6060,0
|
|
20250304,145200,167269855,6060,6050,6060,6050,150
|
|
20250304,145100,166360995,6000,6035,6035,6000,1140
|
|
20250304,145000,159520505,6060,6060,6060,6060,0
|
|
20250304,144900,159520505,6060,6060,6060,6060,0
|
|
20250304,144800,159520505,6060,6050,6060,6050,255
|
|
20250304,144700,157975515,6000,6010,6010,6000,850
|
|
20250304,144600,152872525,6060,6060,6060,6060,350
|
|
20250304,144500,150751525,6000,6040,6040,6000,1000
|
|
20250304,144400,144751485,6040,6050,6050,6000,3817
|
|
20250304,144300,121778695,6060,6070,6070,6060,1030
|
|
20250304,144200,115531675,6060,6090,6090,6060,2510
|
|
20250304,144100,100293715,6080,6080,6080,6080,0
|
|
20250304,144000,100293715,6080,6080,6080,6080,0
|
|
20250304,143900,100293715,6080,6080,6080,6080,0
|
|
20250304,143800,100293715,6080,6080,6080,6080,0
|
|
20250304,143700,100293715,6080,6080,6080,6080,0
|
|
20250304,143600,100293715,6080,6100,6100,6080,200
|
|
20250304,143500,99076565,6100,6100,6100,6100,0
|
|
20250304,143400,99076565,6100,6100,6100,6100,0
|
|
20250304,143300,99076565,6100,6100,6100,6100,0
|
|
20250304,143200,99076565,6100,6100,6100,6100,0
|
|
20250304,143100,99076565,6100,6100,6100,6100,0
|
|
20250304,143000,99076565,6100,6100,6100,6100,4
|
|
20250304,142900,99052165,6110,6110,6110,6110,0
|
|
20250304,142800,99052165,6110,6110,6110,6110,0
|
|
20250304,142700,99052165,6110,6110,6110,6110,0
|
|
20250304,142600,99052165,6110,6110,6110,6110,1
|
|
20250304,142500,99046055,6090,6090,6090,6090,0
|
|
20250304,142400,99046055,6090,6090,6090,6090,0
|
|
20250304,142300,99046055,6090,6090,6090,6090,0
|
|
20250304,142200,99046055,6090,6100,6100,6090,48
|
|
20250304,142100,98753505,6130,6130,6130,6130,0
|
|
20250304,142000,98753505,6130,6130,6130,6130,20
|
|
20250304,141900,98630905,6100,6100,6100,6100,0
|
|
20250304,141800,98630905,6100,6100,6100,6100,33
|
|
20250304,141700,98429605,6130,6130,6130,6130,0
|
|
20250304,141600,98429605,6130,6130,6130,6130,0
|
|
20250304,141500,98429605,6130,6130,6130,6130,0
|
|
20250304,141400,98429605,6130,6130,6130,6130,0
|
|
20250304,141300,98429605,6130,6130,6130,6130,0
|
|
20250304,141200,98429605,6130,6130,6130,6130,0
|
|
20250304,141100,98429605,6130,6130,6130,6130,0
|
|
20250304,141000,98429605,6130,6130,6130,6130,32
|
|
20250304,140900,98233445,6130,6130,6130,6130,0
|
|
20250304,140800,98233445,6130,6130,6130,6130,0
|
|
20250304,140700,98233445,6130,6130,6130,6130,0
|
|
20250304,140600,98233445,6130,6130,6130,6130,1
|
|
20250304,140500,98227315,6110,6110,6110,6110,0
|
|
20250304,140400,98227315,6110,6110,6110,6110,0
|
|
20250304,140300,98227315,6110,6110,6110,6110,0
|
|
20250304,140200,98227315,6110,6110,6110,6110,0
|
|
20250304,140100,98227315,6110,6110,6110,6110,0
|
|
20250304,140000,98227315,6110,6110,6110,6110,0
|
|
20250304,135900,98227315,6110,6110,6110,6110,0
|
|
20250304,135800,98227315,6110,6110,6110,6110,1
|
|
20250304,135700,98221205,6130,6130,6130,6130,0
|
|
20250304,135600,98221205,6130,6130,6130,6130,0
|
|
20250304,135500,98221205,6130,6130,6130,6130,0
|
|
20250304,135400,98221205,6130,6130,6130,6130,0
|
|
20250304,135300,98221205,6130,6130,6130,6130,0
|
|
20250304,135200,98221205,6130,6130,6130,6130,511
|
|
20250304,135100,95088775,6130,6130,6130,6130,1600
|
|
20250304,135000,85280775,6130,6130,6130,6130,0
|
|
20250304,134900,85280775,6130,6130,6130,6130,0
|
|
20250304,134800,85280775,6130,6130,6130,6130,0
|
|
20250304,134700,85280775,6130,6130,6130,6130,0
|
|
20250304,134600,85280775,6130,6130,6130,6130,0
|
|
20250304,134500,85280775,6130,6130,6130,6130,28
|
|
20250304,134400,85109135,6130,6130,6130,6130,308
|
|
20250304,134300,83221095,6130,6130,6130,6130,0
|
|
20250304,134200,83221095,6130,6130,6130,6130,400
|
|
20250304,134100,80769095,6130,6130,6130,6130,0
|
|
20250304,134000,80769095,6130,6130,6130,6130,0
|
|
20250304,133900,80769095,6130,6130,6130,6130,0
|
|
20250304,133800,80769095,6130,6130,6130,6130,2550
|
|
20250304,133700,65137595,6130,6130,6130,6130,0
|
|
20250304,133600,65137595,6130,6130,6130,6130,0
|
|
20250304,133500,65137595,6130,6130,6130,6130,0
|
|
20250304,133400,65137595,6130,6130,6130,6130,9
|
|
20250304,133300,65082425,6130,6130,6130,6130,1
|
|
20250304,133200,65076295,6100,6100,6100,6100,68
|
|
20250304,133100,64661495,6100,6100,6100,6100,0
|
|
20250304,133000,64661495,6100,6100,6100,6100,100
|
|
20250304,132900,64051495,6100,6100,6100,6100,100
|
|
20250304,132800,63441495,6070,6070,6070,6070,0
|
|
20250304,132700,63441495,6070,6070,6070,6070,0
|
|
20250304,132600,63441495,6070,6070,6070,6070,0
|
|
20250304,132500,63441495,6070,6070,6070,6070,570
|
|
20250304,132400,59981595,6080,6080,6080,6080,30
|
|
20250304,132300,59799195,6080,6080,6080,6080,0
|
|
20250304,132200,59799195,6080,6080,6080,6080,0
|
|
20250304,132100,59799195,6080,6080,6080,6070,350
|
|
20250304,132000,57673195,6090,6090,6090,6090,0
|
|
20250304,131900,57673195,6090,6090,6090,6090,0
|
|
20250304,131800,57673195,6090,6090,6090,6090,0
|
|
20250304,131700,57673195,6090,6090,6090,6090,0
|
|
20250304,131600,57673195,6090,6090,6090,6090,0
|
|
20250304,131500,57673195,6090,6090,6090,6090,0
|
|
20250304,131400,57673195,6090,6090,6090,6090,0
|
|
20250304,131300,57673195,6090,6090,6090,6090,0
|
|
20250304,131200,57673195,6090,6090,6090,6090,0
|
|
20250304,131100,57673195,6090,6090,6090,6090,0
|
|
20250304,131000,57673195,6090,6090,6090,6090,0
|
|
20250304,130900,57673195,6090,6090,6090,6090,0
|
|
20250304,130800,57673195,6090,6090,6090,6090,0
|
|
20250304,130700,57673195,6090,6090,6090,6090,0
|
|
20250304,130600,57673195,6090,6090,6090,6090,0
|
|
20250304,130500,57673195,6090,6090,6090,6090,0
|
|
20250304,130400,57673195,6090,6090,6090,6090,0
|
|
20250304,130300,57673195,6090,6090,6090,6090,20
|
|
20250304,130200,57551395,6080,6080,6080,6080,0
|
|
20250304,130100,57551395,6080,6080,6080,6080,1
|
|
20250304,130000,57545315,6090,6090,6090,6090,0
|
|
20250304,125900,57545315,6090,6090,6090,6090,0
|
|
20250304,125800,57545315,6090,6090,6090,6090,0
|
|
20250304,125700,57545315,6090,6090,6090,6090,0
|
|
20250304,125600,57545315,6090,6090,6090,6090,0
|
|
20250304,125500,57545315,6090,6090,6090,6090,0
|
|
20250304,125400,57545315,6090,6090,6090,6090,0
|
|
20250304,125300,57545315,6090,6090,6090,6090,0
|
|
20250304,125200,57545315,6090,6090,6090,6090,0
|
|
20250304,125100,57545315,6090,6090,6090,6090,0
|
|
20250304,125000,57545315,6090,6090,6090,6090,80
|
|
20250304,124900,57058115,6095,6095,6095,6095,1
|
|
20250304,124800,57052020,6100,6100,6100,6100,0
|
|
20250304,124700,57052020,6100,6100,6100,6100,0
|
|
20250304,124600,57052020,6100,6100,6100,6100,0
|
|
20250304,124500,57052020,6100,6100,6100,6100,0
|
|
20250304,124400,57052020,6100,6100,6100,6100,0
|
|
20250304,124300,57052020,6100,6100,6100,6100,0
|
|
20250304,124200,57052020,6100,6100,6100,6100,0
|
|
20250304,124100,57052020,6100,6100,6100,6100,0
|
|
20250304,124000,57052020,6100,6100,6100,6100,2
|
|
20250304,123900,57039820,6100,6100,6100,6100,0
|
|
20250304,123800,57039820,6100,6100,6100,6100,0
|
|
20250304,123700,57039820,6100,6100,6100,6100,0
|
|
20250304,123600,57039820,6100,6100,6100,6100,0
|
|
20250304,123500,57039820,6100,6100,6100,6100,0
|
|
20250304,123400,57039820,6100,6100,6100,6100,0
|
|
20250304,123300,57039820,6100,6100,6100,6100,0
|
|
20250304,123200,57039820,6100,6100,6100,6100,2
|
|
20250304,123100,57027620,6100,6100,6100,6100,0
|
|
20250304,123000,57027620,6100,6100,6100,6100,0
|
|
20250304,122900,57027620,6100,6100,6100,6100,0
|
|
20250304,122800,57027620,6100,6100,6100,6100,0
|
|
20250304,122700,57027620,6100,6100,6100,6100,0
|
|
20250304,122600,57027620,6100,6100,6100,6100,0
|
|
20250304,122500,57027620,6100,6100,6100,6100,0
|
|
20250304,122400,57027620,6100,6100,6100,6100,0
|
|
20250304,122300,57027620,6100,6100,6100,6100,0
|
|
20250304,122200,57027620,6100,6100,6100,6100,5
|
|
20250304,122100,56997120,6100,6100,6100,6100,0
|
|
20250304,122000,56997120,6100,6100,6100,6100,0
|
|
20250304,121900,56997120,6100,6100,6100,6100,5
|
|
20250304,121800,56966620,6110,6110,6110,6110,0
|
|
20250304,121700,56966620,6110,6110,6110,6110,0
|
|
20250304,121600,56966620,6110,6110,6110,6110,0
|
|
20250304,121500,56966620,6110,6110,6110,6110,0
|
|
20250304,121400,56966620,6110,6110,6110,6110,0
|
|
20250304,121300,56966620,6110,6110,6110,6110,0
|
|
20250304,121200,56966620,6110,6110,6110,6110,0
|
|
20250304,121100,56966620,6110,6110,6110,6110,0
|
|
20250304,121000,56966620,6110,6110,6110,6110,0
|
|
20250304,120900,56966620,6110,6110,6110,6110,0
|
|
20250304,120800,56966620,6110,6110,6110,6110,0
|
|
20250304,120700,56966620,6110,6110,6110,6110,0
|
|
20250304,120600,56966620,6110,6110,6110,6110,0
|
|
20250304,120500,56966620,6110,6110,6110,6110,1
|
|
20250304,120400,56960510,6100,6100,6100,6100,0
|
|
20250304,120300,56960510,6100,6100,6100,6100,0
|
|
20250304,120200,56960510,6100,6100,6100,6100,0
|
|
20250304,120100,56960510,6100,6100,6100,6100,0
|
|
20250304,120000,56960510,6100,6100,6100,6100,0
|
|
20250304,115900,56960510,6100,6100,6100,6100,0
|
|
20250304,115800,56960510,6100,6105,6105,6100,56
|
|
20250304,115700,56618670,6105,6105,6105,6105,32
|
|
20250304,115600,56423310,6105,6105,6105,6105,56
|
|
20250304,115500,56081430,6105,6105,6105,6105,40
|
|
20250304,115400,55837230,6105,6105,6105,6105,64
|
|
20250304,115300,55446510,6105,6105,6105,6105,64
|
|
20250304,115200,55055790,6105,6100,6105,6100,60
|
|
20250304,115100,54689550,6080,6080,6080,6080,0
|
|
20250304,115000,54689550,6080,6080,6080,6080,0
|
|
20250304,114900,54689550,6080,6080,6080,6080,0
|
|
20250304,114800,54689550,6080,6080,6080,6080,0
|
|
20250304,114700,54689550,6080,6080,6080,6080,0
|
|
20250304,114600,54689550,6080,6080,6080,6080,83
|
|
20250304,114500,54184910,6070,6070,6070,6070,0
|
|
20250304,114400,54184910,6070,6070,6070,6070,0
|
|
20250304,114300,54184910,6070,6070,6070,6070,0
|
|
20250304,114200,54184910,6070,6070,6070,6070,0
|
|
20250304,114100,54184910,6070,6070,6070,6070,0
|
|
20250304,114000,54184910,6070,6070,6070,6070,0
|
|
20250304,113900,54184910,6070,6070,6070,6070,0
|
|
20250304,113800,54184910,6070,6070,6070,6070,0
|
|
20250304,113700,54184910,6070,6070,6070,6070,8
|
|
20250304,113600,54136350,6070,6070,6070,6070,0
|
|
20250304,113500,54136350,6070,6070,6070,6070,0
|
|
20250304,113400,54136350,6070,6070,6070,6070,0
|
|
20250304,113300,54136350,6070,6070,6070,6070,100
|
|
20250304,113200,53529350,6070,6070,6070,6070,0
|
|
20250304,113100,53529350,6070,6070,6070,6070,0
|
|
20250304,113000,53529350,6070,6070,6070,6070,200
|
|
20250304,112900,52315350,6070,6070,6070,6070,591
|
|
20250304,112800,48727980,6080,6080,6080,6080,0
|
|
20250304,112700,48727980,6080,6080,6080,6080,0
|
|
20250304,112600,48727980,6080,6080,6080,6080,0
|
|
20250304,112500,48727980,6080,6080,6080,6080,0
|
|
20250304,112400,48727980,6080,6080,6080,6080,2
|
|
20250304,112300,48715820,6080,6080,6080,6080,0
|
|
20250304,112200,48715820,6080,6080,6080,6080,0
|
|
20250304,112100,48715820,6080,6080,6080,6080,15
|
|
20250304,112000,48624620,6080,6080,6080,6080,0
|
|
20250304,111900,48624620,6080,6080,6080,6080,0
|
|
20250304,111800,48624620,6080,6080,6080,6080,0
|
|
20250304,111700,48624620,6080,6080,6080,6080,0
|
|
20250304,111600,48624620,6080,6090,6090,6080,200
|
|
20250304,111500,47408610,6090,6090,6090,6090,0
|
|
20250304,111400,47408610,6090,6090,6090,6090,0
|
|
20250304,111300,47408610,6090,6090,6090,6090,0
|
|
20250304,111200,47408610,6090,6090,6090,6090,0
|
|
20250304,111100,47408610,6090,6090,6090,6090,1
|
|
20250304,111000,47402520,6100,6100,6100,6100,10
|
|
20250304,110900,47341520,6070,6070,6070,6070,0
|
|
20250304,110800,47341520,6070,6070,6070,6070,0
|
|
20250304,110700,47341520,6070,6070,6070,6070,0
|
|
20250304,110600,47341520,6070,6070,6070,6070,0
|
|
20250304,110500,47341520,6070,6070,6070,6070,0
|
|
20250304,110400,47341520,6070,6070,6070,6070,0
|
|
20250304,110300,47341520,6070,6070,6070,6070,0
|
|
20250304,110200,47341520,6070,6070,6070,6070,0
|
|
20250304,110100,47341520,6070,6070,6070,6070,0
|
|
20250304,110000,47341520,6070,6070,6070,6070,0
|
|
20250304,105900,47341520,6070,6070,6070,6070,0
|
|
20250304,105800,47341520,6070,6070,6070,6070,0
|
|
20250304,105700,47341520,6070,6070,6070,6070,0
|
|
20250304,105600,47341520,6070,6070,6070,6070,0
|
|
20250304,105500,47341520,6070,6070,6070,6070,0
|
|
20250304,105400,47341520,6070,6070,6070,6070,0
|
|
20250304,105300,47341520,6070,6070,6070,6070,0
|
|
20250304,105200,47341520,6070,6070,6070,6070,0
|
|
20250304,105100,47341520,6070,6070,6070,6070,0
|
|
20250304,105000,47341520,6070,6070,6070,6070,0
|
|
20250304,104900,47341520,6070,6070,6070,6070,0
|
|
20250304,104800,47341520,6070,6070,6070,6070,0
|
|
20250304,104700,47341520,6070,6070,6070,6070,0
|
|
20250304,104600,47341520,6070,6070,6070,6070,0
|
|
20250304,104500,47341520,6070,6070,6070,6070,0
|
|
20250304,104400,47341520,6070,6070,6070,6070,19
|
|
20250304,104300,47226190,6100,6100,6100,6100,0
|
|
20250304,104200,47226190,6100,6100,6100,6100,0
|
|
20250304,104100,47226190,6100,6100,6100,6100,0
|
|
20250304,104000,47226190,6100,6100,6100,6100,2
|
|
20250304,103900,47213990,6100,6100,6100,6100,2
|
|
20250304,103800,47201790,6130,6130,6130,6130,0
|
|
20250304,103700,47201790,6130,6130,6130,6130,0
|
|
20250304,103600,47201790,6130,6130,6130,6130,0
|
|
20250304,103500,47201790,6130,6130,6130,6130,0
|
|
20250304,103400,47201790,6130,6090,6130,6090,10
|
|
20250304,103300,47140850,6090,6090,6090,6090,0
|
|
20250304,103200,47140850,6090,6080,6090,6080,440
|
|
20250304,103100,44462320,6070,6070,6070,6070,7
|
|
20250304,103000,44419830,6070,6070,6070,6070,0
|
|
20250304,102900,44419830,6070,6070,6070,6070,0
|
|
20250304,102800,44419830,6070,6070,6070,6070,0
|
|
20250304,102700,44419830,6070,6070,6070,6070,11
|
|
20250304,102600,44353060,6070,6080,6080,6070,106
|
|
20250304,102500,43709080,6090,6090,6090,6090,0
|
|
20250304,102400,43709080,6090,6090,6090,6090,0
|
|
20250304,102300,43709080,6090,6090,6090,6090,0
|
|
20250304,102200,43709080,6090,6090,6090,6090,0
|
|
20250304,102100,43709080,6090,6090,6090,6090,1
|
|
20250304,102000,43702990,6090,6090,6090,6090,2
|
|
20250304,101900,43690810,6080,6080,6080,6080,6
|
|
20250304,101800,43654330,6080,6080,6080,6080,0
|
|
20250304,101700,43654330,6080,6100,6100,6080,362
|
|
20250304,101600,41452970,6100,6100,6100,6100,0
|
|
20250304,101500,41452970,6100,6100,6100,6100,0
|
|
20250304,101400,41452970,6100,6100,6100,6100,0
|
|
20250304,101300,41452970,6100,6100,6100,6100,0
|
|
20250304,101200,41452970,6100,6100,6100,6100,0
|
|
20250304,101100,41452970,6100,6100,6100,6100,300
|
|
20250304,101000,39622970,6080,6080,6080,6080,0
|
|
20250304,100900,39622970,6080,6080,6080,6080,10
|
|
20250304,100800,39562170,6080,6080,6080,6080,0
|
|
20250304,100700,39562170,6080,6080,6080,6080,0
|
|
20250304,100600,39562170,6080,6080,6080,6080,0
|
|
20250304,100500,39562170,6080,6080,6080,6080,0
|
|
20250304,100400,39562170,6080,6080,6080,6080,0
|
|
20250304,100300,39562170,6080,6080,6080,6080,0
|
|
20250304,100200,39562170,6080,6080,6080,6080,0
|
|
20250304,100100,39562170,6080,6080,6080,6080,0
|
|
20250304,100000,39562170,6080,6080,6080,6080,0
|
|
20250304,095900,39562170,6080,6090,6090,6080,300
|
|
20250304,095800,37738030,6130,6130,6130,6130,47
|
|
20250304,095700,37449920,6120,6090,6120,6090,94
|
|
20250304,095600,36877410,6080,6080,6080,6080,0
|
|
20250304,095500,36877410,6080,6080,6080,6080,0
|
|
20250304,095400,36877410,6080,6080,6080,6080,0
|
|
20250304,095300,36877410,6080,6080,6080,6080,0
|
|
20250304,095200,36877410,6080,6080,6080,6080,10
|
|
20250304,095100,36816610,6080,6080,6080,6080,100
|
|
20250304,095000,36208610,6090,6090,6090,6090,8
|
|
20250304,094900,36159890,6130,6130,6130,6130,0
|
|
20250304,094800,36159890,6130,6130,6130,6130,0
|
|
20250304,094700,36159890,6130,6130,6130,6130,0
|
|
20250304,094600,36159890,6130,6130,6130,6130,0
|
|
20250304,094500,36159890,6130,6130,6130,6130,0
|
|
20250304,094400,36159890,6130,6130,6130,6130,0
|
|
20250304,094300,36159890,6130,6130,6130,6130,0
|
|
20250304,094200,36159890,6130,6130,6130,6130,0
|
|
20250304,094100,36159890,6130,6130,6130,6130,0
|
|
20250304,094000,36159890,6130,6130,6130,6130,0
|
|
20250304,093900,36159890,6130,6130,6130,6130,0
|
|
20250304,093800,36159890,6130,6120,6130,6120,300
|
|
20250304,093700,34321040,6120,6120,6120,6120,1
|
|
20250304,093600,34314920,6090,6090,6090,6090,18
|
|
20250304,093500,34205300,6120,6120,6120,6120,0
|
|
20250304,093400,34205300,6120,6120,6120,6120,1
|
|
20250304,093300,34199180,6090,6120,6120,6090,11
|
|
20250304,093200,34132130,6120,6110,6120,6110,5
|
|
20250304,093100,34101570,6110,6110,6110,6110,1
|
|
20250304,093000,34095460,6090,6090,6090,6090,0
|
|
20250304,092900,34095460,6090,6090,6090,6090,20
|
|
20250304,092800,33973660,6130,6130,6130,6130,0
|
|
20250304,092700,33973660,6130,6130,6130,6130,0
|
|
20250304,092600,33973660,6130,6130,6130,6130,0
|
|
20250304,092500,33973660,6130,6130,6130,6130,0
|
|
20250304,092400,33973660,6130,6130,6130,6130,0
|
|
20250304,092300,33973660,6130,6130,6130,6130,0
|
|
20250304,092200,33973660,6130,6130,6130,6130,0
|
|
20250304,092100,33973660,6130,6110,6130,6110,1000
|
|
20250304,092000,27856480,6080,6080,6080,6080,0
|
|
20250304,091900,27856480,6080,6100,6100,6000,3480
|
|
20250304,091800,6798620,6100,6110,6110,6100,109
|
|
20250304,091700,6133420,6100,6110,6110,6100,4
|
|
20250304,091600,6109010,6130,6130,6130,6130,1
|
|
20250304,091500,6102880,6130,6130,6130,6130,32
|
|
20250304,091400,5906720,6110,6110,6110,6110,0
|
|
20250304,091300,5906720,6110,6110,6110,6110,0
|
|
20250304,091200,5906720,6110,6110,6110,6110,0
|
|
20250304,091100,5906720,6110,6110,6110,6110,102
|
|
20250304,091000,5283500,6110,6110,6110,6110,0
|
|
20250304,090900,5283500,6110,6110,6110,6110,0
|
|
20250304,090800,5283500,6110,6100,6110,6100,91
|
|
20250304,090700,4727930,6100,6110,6110,6100,100
|
|
20250304,090600,4117810,6120,6180,6180,6120,350
|
|
20250304,090500,1973760,6130,6130,6130,6130,0
|
|
20250304,090400,1973760,6130,6140,6140,6130,18
|
|
20250304,090300,1863260,6140,6140,6140,6140,28
|
|
20250304,090200,1691340,6170,6170,6170,6170,0
|
|
20250304,090100,1691340,6170,6170,6170,6170,253
|
|
20250304,090000,130330,6170,6210,6210,6170,21
|