622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,191900,166153185,6250,6250,6250,6250,3287
|
|
20250306,191800,166153185,6250,6250,6250,6250,0
|
|
20250306,191700,166153185,6250,6250,6250,6250,0
|
|
20250306,191600,166153185,6250,6250,6250,6250,0
|
|
20250306,191500,166153185,6250,6250,6250,6250,0
|
|
20250306,191400,166153185,6250,6250,6250,6250,0
|
|
20250306,191300,166153185,6250,6250,6250,6250,0
|
|
20250306,191200,166153185,6250,6250,6250,6250,0
|
|
20250306,191100,166153185,6250,6250,6250,6250,0
|
|
20250306,191000,166153185,6250,6250,6250,6250,0
|
|
20250306,190900,166153185,6250,6250,6250,6250,0
|
|
20250306,190800,166153185,6250,6250,6250,6250,0
|
|
20250306,190700,166153185,6250,6250,6250,6250,0
|
|
20250306,190600,166153185,6250,6250,6250,6250,0
|
|
20250306,190500,166153185,6250,6250,6250,6250,0
|
|
20250306,190400,166153185,6250,6250,6250,6250,0
|
|
20250306,190300,166153185,6250,6250,6250,6250,0
|
|
20250306,190200,166153185,6250,6250,6250,6250,0
|
|
20250306,190100,166153185,6250,6250,6250,6250,0
|
|
20250306,190000,166153185,6250,6250,6250,6250,0
|
|
20250306,185900,166153185,6250,6250,6250,6250,0
|
|
20250306,185800,166153185,6250,6250,6250,6250,0
|
|
20250306,185700,166153185,6250,6250,6250,6250,0
|
|
20250306,185600,166153185,6250,6250,6250,6250,0
|
|
20250306,185500,166153185,6250,6250,6250,6250,0
|
|
20250306,185400,166153185,6250,6250,6250,6250,0
|
|
20250306,185300,166153185,6250,6250,6250,6250,0
|
|
20250306,185200,166153185,6250,6250,6250,6250,0
|
|
20250306,185100,166153185,6250,6250,6250,6250,0
|
|
20250306,185000,166153185,6250,6250,6250,6250,0
|
|
20250306,184900,166153185,6250,6250,6250,6250,3287
|
|
20250306,184800,166153185,6250,6250,6250,6250,0
|
|
20250306,184700,166153185,6250,6250,6250,6250,0
|
|
20250306,184600,166153185,6250,6250,6250,6250,0
|
|
20250306,184500,166153185,6250,6250,6250,6250,0
|
|
20250306,184400,166153185,6250,6250,6250,6250,0
|
|
20250306,184300,166153185,6250,6250,6250,6250,0
|
|
20250306,184200,166153185,6250,6250,6250,6250,0
|
|
20250306,184100,166153185,6250,6250,6250,6250,0
|
|
20250306,184000,166153185,6250,6250,6250,6250,0
|
|
20250306,183900,166153185,6250,6250,6250,6250,0
|
|
20250306,183800,166153185,6250,6250,6250,6250,0
|
|
20250306,183700,166153185,6250,6250,6250,6250,0
|
|
20250306,183600,166153185,6250,6250,6250,6250,0
|
|
20250306,183500,166153185,6250,6250,6250,6250,0
|
|
20250306,183400,166153185,6250,6250,6250,6250,0
|
|
20250306,183300,166153185,6250,6250,6250,6250,0
|
|
20250306,183200,166153185,6250,6250,6250,6250,0
|
|
20250306,183100,166153185,6250,6250,6250,6250,0
|
|
20250306,183000,166153185,6250,6250,6250,6250,0
|
|
20250306,182900,166153185,6250,6250,6250,6250,0
|
|
20250306,182800,166153185,6250,6250,6250,6250,0
|
|
20250306,182700,166153185,6250,6250,6250,6250,0
|
|
20250306,182600,166153185,6250,6250,6250,6250,0
|
|
20250306,182500,166153185,6250,6250,6250,6250,0
|
|
20250306,182400,166153185,6250,6250,6250,6250,0
|
|
20250306,182300,166153185,6250,6250,6250,6250,0
|
|
20250306,182200,166153185,6250,6250,6250,6250,0
|
|
20250306,182100,166153185,6250,6250,6250,6250,0
|
|
20250306,182000,166153185,6250,6250,6250,6250,0
|
|
20250306,181900,166153185,6250,6250,6250,6250,3287
|
|
20250306,181800,166153185,6250,6250,6250,6250,0
|
|
20250306,181700,166153185,6250,6250,6250,6250,0
|
|
20250306,181600,166153185,6250,6250,6250,6250,0
|
|
20250306,181500,166153185,6250,6250,6250,6250,0
|
|
20250306,181400,166153185,6250,6250,6250,6250,0
|
|
20250306,181300,166153185,6250,6250,6250,6250,0
|
|
20250306,181200,166153185,6250,6250,6250,6250,0
|
|
20250306,181100,166153185,6250,6250,6250,6250,0
|
|
20250306,181000,166153185,6250,6250,6250,6250,0
|
|
20250306,180900,166153185,6250,6250,6250,6250,0
|
|
20250306,180800,166153185,6250,6250,6250,6250,0
|
|
20250306,180700,166153185,6250,6250,6250,6250,0
|
|
20250306,180600,166153185,6250,6250,6250,6250,0
|
|
20250306,180500,166153185,6250,6250,6250,6250,0
|
|
20250306,180400,166153185,6250,6250,6250,6250,0
|
|
20250306,180300,166153185,6250,6250,6250,6250,0
|
|
20250306,180200,166153185,6250,6250,6250,6250,0
|
|
20250306,180100,166153185,6250,6250,6250,6250,0
|
|
20250306,180000,166153185,6250,6250,6250,6250,0
|
|
20250306,175900,166153185,6250,6250,6250,6250,0
|
|
20250306,175800,166153185,6250,6250,6250,6250,0
|
|
20250306,175700,166153185,6250,6250,6250,6250,0
|
|
20250306,175600,166153185,6250,6250,6250,6250,0
|
|
20250306,175500,166153185,6250,6250,6250,6250,0
|
|
20250306,175400,166153185,6250,6250,6250,6250,0
|
|
20250306,175300,166153185,6250,6250,6250,6250,0
|
|
20250306,175200,166153185,6250,6250,6250,6250,0
|
|
20250306,175100,166153185,6250,6250,6250,6250,0
|
|
20250306,175000,166153185,6250,6250,6250,6250,0
|
|
20250306,174900,166153185,6250,6250,6250,6250,3287
|
|
20250306,174800,166153185,6250,6250,6250,6250,0
|
|
20250306,174700,166153185,6250,6250,6250,6250,0
|
|
20250306,174600,166153185,6250,6250,6250,6250,0
|
|
20250306,174500,166153185,6250,6250,6250,6250,0
|
|
20250306,174400,166153185,6250,6250,6250,6250,0
|
|
20250306,174300,166153185,6250,6250,6250,6250,0
|
|
20250306,174200,166153185,6250,6250,6250,6250,0
|
|
20250306,174100,166153185,6250,6250,6250,6250,0
|
|
20250306,174000,166153185,6250,6250,6250,6250,0
|
|
20250306,173900,166153185,6250,6250,6250,6250,0
|
|
20250306,173800,166153185,6250,6250,6250,6250,0
|
|
20250306,173700,166153185,6250,6250,6250,6250,0
|
|
20250306,173600,166153185,6250,6250,6250,6250,0
|
|
20250306,173500,166153185,6250,6250,6250,6250,0
|
|
20250306,173400,166153185,6250,6250,6250,6250,0
|
|
20250306,173300,166153185,6250,6250,6250,6250,0
|
|
20250306,173200,166153185,6250,6250,6250,6250,0
|
|
20250306,173100,166153185,6250,6250,6250,6250,0
|
|
20250306,173000,166153185,6250,6250,6250,6250,0
|
|
20250306,172900,166153185,6250,6250,6250,6250,0
|
|
20250306,172800,166153185,6250,6250,6250,6250,0
|
|
20250306,172700,166153185,6250,6250,6250,6250,0
|
|
20250306,172600,166153185,6250,6250,6250,6250,0
|
|
20250306,172500,166153185,6250,6250,6250,6250,0
|
|
20250306,172400,166153185,6250,6250,6250,6250,0
|
|
20250306,172300,166153185,6250,6250,6250,6250,0
|
|
20250306,172200,166153185,6250,6250,6250,6250,0
|
|
20250306,172100,166153185,6250,6250,6250,6250,0
|
|
20250306,172000,166153185,6250,6250,6250,6250,0
|
|
20250306,171900,166153185,6250,6250,6250,6250,3287
|
|
20250306,171800,166153185,6250,6250,6250,6250,0
|
|
20250306,171700,166153185,6250,6250,6250,6250,0
|
|
20250306,171600,166153185,6250,6250,6250,6250,0
|
|
20250306,171500,166153185,6250,6250,6250,6250,0
|
|
20250306,171400,166153185,6250,6250,6250,6250,0
|
|
20250306,171300,166153185,6250,6250,6250,6250,0
|
|
20250306,171200,166153185,6250,6250,6250,6250,0
|
|
20250306,171100,166153185,6250,6250,6250,6250,0
|
|
20250306,171000,166153185,6250,6250,6250,6250,0
|
|
20250306,170900,166153185,6250,6250,6250,6250,0
|
|
20250306,170800,166153185,6250,6250,6250,6250,0
|
|
20250306,170700,166153185,6250,6250,6250,6250,0
|
|
20250306,170600,166153185,6250,6250,6250,6250,0
|
|
20250306,170500,166153185,6250,6250,6250,6250,0
|
|
20250306,170400,166153185,6250,6250,6250,6250,0
|
|
20250306,170300,166153185,6250,6250,6250,6250,0
|
|
20250306,170200,166153185,6250,6250,6250,6250,0
|
|
20250306,170100,166153185,6250,6250,6250,6250,0
|
|
20250306,170000,166153185,6250,6250,6250,6250,0
|
|
20250306,165900,166153185,6250,6250,6250,6250,0
|
|
20250306,165800,166153185,6250,6250,6250,6250,0
|
|
20250306,165700,166153185,6250,6250,6250,6250,0
|
|
20250306,165600,166153185,6250,6250,6250,6250,0
|
|
20250306,165500,166153185,6250,6250,6250,6250,0
|
|
20250306,165400,166153185,6250,6250,6250,6250,0
|
|
20250306,165300,166153185,6250,6250,6250,6250,0
|
|
20250306,165200,166153185,6250,6250,6250,6250,0
|
|
20250306,165100,166153185,6250,6250,6250,6250,0
|
|
20250306,165000,166153185,6250,6250,6250,6250,0
|
|
20250306,164900,166153185,6250,6250,6250,6250,3287
|
|
20250306,164800,166153185,6250,6250,6250,6250,0
|
|
20250306,164700,166153185,6250,6250,6250,6250,0
|
|
20250306,164600,166153185,6250,6250,6250,6250,0
|
|
20250306,164500,166153185,6250,6250,6250,6250,0
|
|
20250306,164400,166153185,6250,6250,6250,6250,0
|
|
20250306,164300,166153185,6250,6250,6250,6250,0
|
|
20250306,164200,166153185,6250,6250,6250,6250,0
|
|
20250306,164100,166153185,6250,6250,6250,6250,0
|
|
20250306,164000,166153185,6250,6250,6250,6250,0
|
|
20250306,163900,166153185,6250,6250,6250,6250,0
|
|
20250306,163800,166153185,6250,6250,6250,6250,0
|
|
20250306,163700,166153185,6250,6250,6250,6250,0
|
|
20250306,163600,166153185,6250,6250,6250,6250,0
|
|
20250306,163500,166153185,6250,6250,6250,6250,0
|
|
20250306,163400,166153185,6250,6250,6250,6250,0
|
|
20250306,163300,166153185,6250,6250,6250,6250,0
|
|
20250306,163200,166153185,6250,6250,6250,6250,0
|
|
20250306,163100,166153185,6250,6250,6250,6250,0
|
|
20250306,163000,166153185,6250,6250,6250,6250,0
|
|
20250306,162900,166153185,6250,6250,6250,6250,0
|
|
20250306,162800,166153185,6250,6250,6250,6250,0
|
|
20250306,162700,166153185,6250,6250,6250,6250,0
|
|
20250306,162600,166153185,6250,6250,6250,6250,0
|
|
20250306,162500,166153185,6250,6250,6250,6250,0
|
|
20250306,162400,166153185,6250,6250,6250,6250,0
|
|
20250306,162300,166153185,6250,6250,6250,6250,0
|
|
20250306,162200,166153185,6250,6250,6250,6250,0
|
|
20250306,162100,166153185,6250,6250,6250,6250,0
|
|
20250306,162000,166153185,6250,6250,6250,6250,0
|
|
20250306,161900,166153185,6250,6250,6250,6250,3287
|
|
20250306,161800,166153185,6250,6250,6250,6250,0
|
|
20250306,161700,166153185,6250,6250,6250,6250,0
|
|
20250306,161600,166153185,6250,6250,6250,6250,0
|
|
20250306,161500,166153185,6250,6250,6250,6250,0
|
|
20250306,161400,166153185,6250,6250,6250,6250,0
|
|
20250306,161300,166153185,6250,6250,6250,6250,0
|
|
20250306,161200,166153185,6250,6250,6250,6250,0
|
|
20250306,161100,166153185,6250,6250,6250,6250,0
|
|
20250306,161000,166153185,6250,6250,6250,6250,0
|
|
20250306,160900,166153185,6250,6250,6250,6250,0
|
|
20250306,160800,166153185,6250,6250,6250,6250,0
|
|
20250306,160700,166153185,6250,6250,6250,6250,0
|
|
20250306,160600,166153185,6250,6250,6250,6250,0
|
|
20250306,160500,166153185,6250,6250,6250,6250,0
|
|
20250306,160400,166153185,6250,6250,6250,6250,0
|
|
20250306,160300,166153185,6250,6250,6250,6250,0
|
|
20250306,160200,166153185,6250,6250,6250,6250,0
|
|
20250306,160100,166153185,6250,6250,6250,6250,0
|
|
20250306,160000,166153185,6250,6250,6250,6250,0
|
|
20250306,155900,166153185,6250,6250,6250,6250,0
|
|
20250306,155800,166153185,6250,6250,6250,6250,0
|
|
20250306,155700,166153185,6250,6250,6250,6250,0
|
|
20250306,155600,166153185,6250,6250,6250,6250,0
|
|
20250306,155500,166153185,6250,6250,6250,6250,0
|
|
20250306,155400,166153185,6250,6250,6250,6250,0
|
|
20250306,155300,166153185,6250,6250,6250,6250,0
|
|
20250306,155200,166153185,6250,6250,6250,6250,0
|
|
20250306,155100,166153185,6250,6250,6250,6250,0
|
|
20250306,155000,166153185,6250,6250,6250,6250,0
|
|
20250306,154900,166153185,6250,6250,6250,6250,3287
|
|
20250306,154800,166153185,6250,6250,6250,6250,0
|
|
20250306,154700,166153185,6250,6250,6250,6250,0
|
|
20250306,154600,166153185,6250,6250,6250,6250,0
|
|
20250306,154500,166153185,6250,6250,6250,6250,0
|
|
20250306,154400,166153185,6250,6250,6250,6250,0
|
|
20250306,154300,166153185,6250,6250,6250,6250,0
|
|
20250306,154200,166153185,6250,6250,6250,6250,0
|
|
20250306,154100,166153185,6250,6250,6250,6250,0
|
|
20250306,154000,166153185,6250,6250,6250,6250,0
|
|
20250306,153900,166153185,6250,6250,6250,6250,0
|
|
20250306,153800,166153185,6250,6250,6250,6250,0
|
|
20250306,153700,166153185,6250,6250,6250,6250,0
|
|
20250306,153600,166153185,6250,6250,6250,6250,0
|
|
20250306,153500,166153185,6250,6250,6250,6250,0
|
|
20250306,153400,166153185,6250,6250,6250,6250,0
|
|
20250306,153300,166153185,6250,6250,6250,6250,0
|
|
20250306,153200,166153185,6250,6250,6250,6250,0
|
|
20250306,153100,166153185,6250,6250,6250,6250,0
|
|
20250306,153000,166153185,6250,6250,6250,6250,3287
|
|
20250306,152900,145609435,6280,6280,6280,6280,0
|
|
20250306,152800,145609435,6280,6280,6280,6280,0
|
|
20250306,152700,145609435,6280,6280,6280,6280,0
|
|
20250306,152600,145609435,6280,6280,6280,6280,0
|
|
20250306,152500,145609435,6280,6280,6280,6280,0
|
|
20250306,152400,145609435,6280,6280,6280,6280,0
|
|
20250306,152300,145609435,6280,6280,6280,6280,0
|
|
20250306,152200,145609435,6280,6280,6280,6280,0
|
|
20250306,152100,145609435,6280,6280,6280,6280,0
|
|
20250306,152000,145609435,6280,6280,6280,6280,0
|
|
20250306,151900,145609435,6280,6280,6280,6280,100
|
|
20250306,151800,144981435,6280,6280,6280,6280,1
|
|
20250306,151700,144975155,6280,6280,6280,6280,4
|
|
20250306,151600,144950035,6270,6270,6270,6270,0
|
|
20250306,151500,144950035,6270,6270,6270,6270,60
|
|
20250306,151400,144573835,6280,6280,6280,6280,0
|
|
20250306,151300,144573835,6280,6280,6280,6280,9
|
|
20250306,151200,144517315,6280,6280,6280,6280,0
|
|
20250306,151100,144517315,6280,6280,6280,6280,0
|
|
20250306,151000,144517315,6280,6280,6280,6280,1
|
|
20250306,150900,144511035,6300,6300,6300,6300,0
|
|
20250306,150800,144511035,6300,6300,6300,6300,0
|
|
20250306,150700,144511035,6300,6300,6300,6300,1
|
|
20250306,150600,144504735,6320,6320,6320,6320,0
|
|
20250306,150500,144504735,6320,6320,6320,6320,0
|
|
20250306,150400,144504735,6320,6320,6320,6320,0
|
|
20250306,150300,144504735,6320,6320,6320,6320,0
|
|
20250306,150200,144504735,6320,6280,6320,6280,2130
|
|
20250306,150100,131126055,6280,6280,6280,6280,1102
|
|
20250306,150000,124205495,6280,6280,6280,6280,1150
|
|
20250306,145900,116983495,6280,6280,6280,6280,0
|
|
20250306,145800,116983495,6280,6280,6280,6280,0
|
|
20250306,145700,116983495,6280,6280,6280,6280,0
|
|
20250306,145600,116983495,6280,6280,6280,6280,0
|
|
20250306,145500,116983495,6280,6280,6280,6280,709
|
|
20250306,145400,112530975,6310,6310,6310,6310,0
|
|
20250306,145300,112530975,6310,6310,6310,6310,0
|
|
20250306,145200,112530975,6310,6310,6310,6310,0
|
|
20250306,145100,112530975,6310,6310,6310,6310,0
|
|
20250306,145000,112530975,6310,6310,6310,6310,0
|
|
20250306,144900,112530975,6310,6310,6310,6310,16
|
|
20250306,144800,112430015,6280,6280,6280,6280,0
|
|
20250306,144700,112430015,6280,6280,6280,6280,0
|
|
20250306,144600,112430015,6280,6280,6280,6280,0
|
|
20250306,144500,112430015,6280,6280,6280,6280,1
|
|
20250306,144400,112423735,6280,6280,6280,6280,0
|
|
20250306,144300,112423735,6280,6280,6280,6280,0
|
|
20250306,144200,112423735,6280,6280,6280,6280,0
|
|
20250306,144100,112423735,6280,6280,6280,6280,0
|
|
20250306,144000,112423735,6280,6280,6280,6280,0
|
|
20250306,143900,112423735,6280,6280,6280,6280,4
|
|
20250306,143800,112398615,6310,6310,6310,6310,0
|
|
20250306,143700,112398615,6310,6310,6310,6310,2
|
|
20250306,143600,112385995,6280,6280,6280,6280,0
|
|
20250306,143500,112385995,6280,6280,6280,6280,500
|
|
20250306,143400,109245995,6300,6310,6310,6300,427
|
|
20250306,143300,106555395,6310,6310,6310,6310,0
|
|
20250306,143200,106555395,6310,6290,6310,6280,1331
|
|
20250306,143100,98194555,6290,6290,6290,6290,0
|
|
20250306,143000,98194555,6290,6290,6290,6290,0
|
|
20250306,142900,98194555,6290,6290,6290,6290,0
|
|
20250306,142800,98194555,6290,6290,6290,6290,0
|
|
20250306,142700,98194555,6290,6290,6290,6290,0
|
|
20250306,142600,98194555,6290,6290,6290,6290,0
|
|
20250306,142500,98194555,6290,6290,6290,6290,0
|
|
20250306,142400,98194555,6290,6290,6290,6290,0
|
|
20250306,142300,98194555,6290,6290,6290,6290,0
|
|
20250306,142200,98194555,6290,6290,6290,6290,0
|
|
20250306,142100,98194555,6290,6290,6290,6290,0
|
|
20250306,142000,98194555,6290,6290,6290,6290,0
|
|
20250306,141900,98194555,6290,6290,6290,6290,0
|
|
20250306,141800,98194555,6290,6290,6290,6290,0
|
|
20250306,141700,98194555,6290,6290,6290,6290,0
|
|
20250306,141600,98194555,6290,6290,6290,6290,0
|
|
20250306,141500,98194555,6290,6290,6290,6290,0
|
|
20250306,141400,98194555,6290,6290,6290,6290,400
|
|
20250306,141300,95678555,6290,6290,6290,6290,1
|
|
20250306,141200,95672265,6320,6320,6320,6320,0
|
|
20250306,141100,95672265,6320,6320,6320,6320,0
|
|
20250306,141000,95672265,6320,6310,6320,6310,431
|
|
20250306,140900,92951045,6310,6310,6310,6310,0
|
|
20250306,140800,92951045,6310,6310,6310,6310,0
|
|
20250306,140700,92951045,6310,6310,6310,6310,0
|
|
20250306,140600,92951045,6310,6310,6310,6310,0
|
|
20250306,140500,92951045,6310,6310,6310,6310,0
|
|
20250306,140400,92951045,6310,6310,6310,6310,100
|
|
20250306,140300,92320045,6310,6310,6310,6310,0
|
|
20250306,140200,92320045,6310,6310,6310,6310,0
|
|
20250306,140100,92320045,6310,6310,6310,6310,6
|
|
20250306,140000,92282185,6310,6310,6310,6310,5
|
|
20250306,135900,92250635,6310,6310,6310,6310,0
|
|
20250306,135800,92250635,6310,6310,6310,6310,0
|
|
20250306,135700,92250635,6310,6310,6310,6310,200
|
|
20250306,135600,90988635,6310,6310,6310,6310,0
|
|
20250306,135500,90988635,6310,6310,6310,6310,0
|
|
20250306,135400,90988635,6310,6310,6310,6310,328
|
|
20250306,135300,88918955,6300,6310,6310,6270,4307
|
|
20250306,135200,61863855,6310,6310,6310,6310,0
|
|
20250306,135100,61863855,6310,6310,6310,6310,0
|
|
20250306,135000,61863855,6310,6310,6310,6310,0
|
|
20250306,134900,61863855,6310,6310,6310,6310,71
|
|
20250306,134800,61415845,6330,6330,6330,6330,0
|
|
20250306,134700,61415845,6330,6330,6330,6330,0
|
|
20250306,134600,61415845,6330,6330,6330,6330,0
|
|
20250306,134500,61415845,6330,6330,6330,6330,0
|
|
20250306,134400,61415845,6330,6330,6330,6330,0
|
|
20250306,134300,61415845,6330,6330,6330,6330,0
|
|
20250306,134200,61415845,6330,6330,6330,6330,0
|
|
20250306,134100,61415845,6330,6330,6330,6330,0
|
|
20250306,134000,61415845,6330,6330,6330,6330,0
|
|
20250306,133900,61415845,6330,6330,6330,6330,0
|
|
20250306,133800,61415845,6330,6330,6330,6330,1
|
|
20250306,133700,61409515,6300,6300,6300,6300,0
|
|
20250306,133600,61409515,6300,6300,6300,6300,0
|
|
20250306,133500,61409515,6300,6300,6300,6300,0
|
|
20250306,133400,61409515,6300,6300,6300,6300,0
|
|
20250306,133300,61409515,6300,6300,6300,6300,0
|
|
20250306,133200,61409515,6300,6300,6300,6300,0
|
|
20250306,133100,61409515,6300,6300,6300,6300,0
|
|
20250306,133000,61409515,6300,6300,6300,6300,0
|
|
20250306,132900,61409515,6300,6300,6300,6300,0
|
|
20250306,132800,61409515,6300,6300,6300,6300,0
|
|
20250306,132700,61409515,6300,6300,6300,6300,0
|
|
20250306,132600,61409515,6300,6300,6300,6300,0
|
|
20250306,132500,61409515,6300,6310,6310,6300,30
|
|
20250306,132400,61220375,6330,6330,6330,6330,0
|
|
20250306,132300,61220375,6330,6330,6330,6330,1
|
|
20250306,132200,61214045,6300,6300,6300,6300,0
|
|
20250306,132100,61214045,6300,6300,6300,6300,0
|
|
20250306,132000,61214045,6300,6300,6300,6300,0
|
|
20250306,131900,61214045,6300,6310,6310,6300,15
|
|
20250306,131800,61119445,6300,6300,6300,6300,0
|
|
20250306,131700,61119445,6300,6300,6300,6300,0
|
|
20250306,131600,61119445,6300,6300,6300,6300,0
|
|
20250306,131500,61119445,6300,6300,6300,6300,0
|
|
20250306,131400,61119445,6300,6300,6300,6300,0
|
|
20250306,131300,61119445,6300,6300,6300,6300,0
|
|
20250306,131200,61119445,6300,6330,6330,6300,700
|
|
20250306,131100,56700455,6330,6330,6330,6330,1
|
|
20250306,131000,56694125,6320,6320,6320,6320,0
|
|
20250306,130900,56694125,6320,6320,6320,6320,0
|
|
20250306,130800,56694125,6320,6320,6320,6320,0
|
|
20250306,130700,56694125,6320,6320,6320,6320,0
|
|
20250306,130600,56694125,6320,6320,6320,6320,0
|
|
20250306,130500,56694125,6320,6320,6320,6320,0
|
|
20250306,130400,56694125,6320,6340,6340,6320,100
|
|
20250306,130300,56061235,6340,6340,6340,6340,0
|
|
20250306,130200,56061235,6340,6340,6340,6340,0
|
|
20250306,130100,56061235,6340,6340,6340,6340,0
|
|
20250306,130000,56061235,6340,6340,6340,6340,0
|
|
20250306,125900,56061235,6340,6340,6340,6340,0
|
|
20250306,125800,56061235,6340,6340,6340,6340,0
|
|
20250306,125700,56061235,6340,6340,6340,6340,5
|
|
20250306,125600,56029535,6350,6350,6350,6350,16
|
|
20250306,125500,55927935,6350,6350,6350,6350,0
|
|
20250306,125400,55927935,6350,6350,6350,6350,0
|
|
20250306,125300,55927935,6350,6350,6350,6350,0
|
|
20250306,125200,55927935,6350,6350,6350,6350,0
|
|
20250306,125100,55927935,6350,6350,6350,6350,0
|
|
20250306,125000,55927935,6350,6350,6350,6350,7
|
|
20250306,124900,55883485,6350,6350,6350,6350,0
|
|
20250306,124800,55883485,6350,6350,6350,6350,0
|
|
20250306,124700,55883485,6350,6350,6350,6350,0
|
|
20250306,124600,55883485,6350,6350,6350,6350,0
|
|
20250306,124500,55883485,6350,6350,6350,6350,0
|
|
20250306,124400,55883485,6350,6350,6350,6350,3
|
|
20250306,124300,55864435,6350,6350,6350,6350,12
|
|
20250306,124200,55788235,6360,6360,6360,6360,0
|
|
20250306,124100,55788235,6360,6360,6360,6360,0
|
|
20250306,124000,55788235,6360,6360,6360,6360,0
|
|
20250306,123900,55788235,6360,6360,6360,6360,0
|
|
20250306,123800,55788235,6360,6360,6360,6360,0
|
|
20250306,123700,55788235,6360,6360,6360,6360,0
|
|
20250306,123600,55788235,6360,6360,6360,6360,0
|
|
20250306,123500,55788235,6360,6360,6360,6360,0
|
|
20250306,123400,55788235,6360,6360,6360,6360,0
|
|
20250306,123300,55788235,6360,6360,6360,6360,0
|
|
20250306,123200,55788235,6360,6360,6360,6360,30
|
|
20250306,123100,55597435,6360,6360,6360,6360,0
|
|
20250306,123000,55597435,6360,6360,6360,6360,0
|
|
20250306,122900,55597435,6360,6360,6360,6360,0
|
|
20250306,122800,55597435,6360,6360,6360,6360,10
|
|
20250306,122700,55533835,6360,6360,6360,6360,0
|
|
20250306,122600,55533835,6360,6360,6360,6360,0
|
|
20250306,122500,55533835,6360,6360,6360,6360,0
|
|
20250306,122400,55533835,6360,6360,6360,6360,0
|
|
20250306,122300,55533835,6360,6360,6360,6360,0
|
|
20250306,122200,55533835,6360,6350,6360,6350,25
|
|
20250306,122100,55374935,6350,6350,6350,6350,0
|
|
20250306,122000,55374935,6350,6350,6350,6350,0
|
|
20250306,121900,55374935,6350,6350,6350,6350,1
|
|
20250306,121800,55368585,6360,6360,6360,6360,0
|
|
20250306,121700,55368585,6360,6360,6360,6360,0
|
|
20250306,121600,55368585,6360,6360,6360,6360,0
|
|
20250306,121500,55368585,6360,6360,6360,6360,0
|
|
20250306,121400,55368585,6360,6360,6360,6360,0
|
|
20250306,121300,55368585,6360,6360,6360,6360,0
|
|
20250306,121200,55368585,6360,6360,6360,6360,0
|
|
20250306,121100,55368585,6360,6360,6360,6360,0
|
|
20250306,121000,55368585,6360,6360,6360,6360,0
|
|
20250306,120900,55368585,6360,6360,6360,6360,0
|
|
20250306,120800,55368585,6360,6360,6360,6360,0
|
|
20250306,120700,55368585,6360,6360,6360,6360,0
|
|
20250306,120600,55368585,6360,6360,6360,6360,0
|
|
20250306,120500,55368585,6360,6360,6360,6360,0
|
|
20250306,120400,55368585,6360,6360,6360,6360,0
|
|
20250306,120300,55368585,6360,6340,6360,6340,531
|
|
20250306,120200,51993285,6310,6310,6310,6310,0
|
|
20250306,120100,51993285,6310,6310,6310,6310,0
|
|
20250306,120000,51993285,6310,6310,6310,6310,0
|
|
20250306,115900,51993285,6310,6310,6310,6310,0
|
|
20250306,115800,51993285,6310,6310,6310,6310,0
|
|
20250306,115700,51993285,6310,6310,6310,6310,0
|
|
20250306,115600,51993285,6310,6310,6310,6310,0
|
|
20250306,115500,51993285,6310,6310,6310,6310,0
|
|
20250306,115400,51993285,6310,6310,6310,6310,0
|
|
20250306,115300,51993285,6310,6310,6310,6310,0
|
|
20250306,115200,51993285,6310,6310,6310,6310,0
|
|
20250306,115100,51993285,6310,6310,6310,6310,0
|
|
20250306,115000,51993285,6310,6310,6310,6310,0
|
|
20250306,114900,51993285,6310,6310,6310,6310,300
|
|
20250306,114800,50100285,6330,6330,6330,6330,0
|
|
20250306,114700,50100285,6330,6330,6330,6330,0
|
|
20250306,114600,50100285,6330,6330,6330,6330,33
|
|
20250306,114500,49891395,6310,6310,6310,6310,0
|
|
20250306,114400,49891395,6310,6310,6310,6305,501
|
|
20250306,114300,46730090,6340,6340,6340,6340,0
|
|
20250306,114200,46730090,6340,6340,6340,6340,0
|
|
20250306,114100,46730090,6340,6340,6340,6340,0
|
|
20250306,114000,46730090,6340,6340,6340,6340,0
|
|
20250306,113900,46730090,6340,6340,6340,6340,0
|
|
20250306,113800,46730090,6340,6340,6340,6340,1
|
|
20250306,113700,46723750,6340,6340,6340,6340,1
|
|
20250306,113600,46717410,6340,6340,6340,6340,2
|
|
20250306,113500,46704730,6310,6310,6310,6310,0
|
|
20250306,113400,46704730,6310,6310,6310,6310,0
|
|
20250306,113300,46704730,6310,6310,6310,6310,0
|
|
20250306,113200,46704730,6310,6310,6310,6310,0
|
|
20250306,113100,46704730,6310,6310,6310,6310,0
|
|
20250306,113000,46704730,6310,6310,6310,6310,0
|
|
20250306,112900,46704730,6310,6310,6310,6310,12
|
|
20250306,112800,46629010,6310,6310,6310,6310,0
|
|
20250306,112700,46629010,6310,6310,6310,6310,0
|
|
20250306,112600,46629010,6310,6310,6310,6310,170
|
|
20250306,112500,45556310,6340,6340,6340,6340,0
|
|
20250306,112400,45556310,6340,6340,6340,6340,0
|
|
20250306,112300,45556310,6340,6340,6340,6340,0
|
|
20250306,112200,45556310,6340,6340,6340,6340,0
|
|
20250306,112100,45556310,6340,6340,6340,6340,0
|
|
20250306,112000,45556310,6340,6340,6340,6340,0
|
|
20250306,111900,45556310,6340,6340,6340,6340,0
|
|
20250306,111800,45556310,6340,6340,6340,6340,7
|
|
20250306,111700,45511930,6350,6350,6350,6350,0
|
|
20250306,111600,45511930,6350,6350,6350,6350,0
|
|
20250306,111500,45511930,6350,6350,6350,6350,0
|
|
20250306,111400,45511930,6350,6350,6350,6350,0
|
|
20250306,111300,45511930,6350,6350,6350,6350,0
|
|
20250306,111200,45511930,6350,6350,6350,6350,0
|
|
20250306,111100,45511930,6350,6340,6350,6310,585
|
|
20250306,111000,41812470,6350,6350,6350,6350,0
|
|
20250306,110900,41812470,6350,6350,6350,6350,0
|
|
20250306,110800,41812470,6350,6350,6350,6350,0
|
|
20250306,110700,41812470,6350,6350,6350,6350,0
|
|
20250306,110600,41812470,6350,6350,6350,6350,0
|
|
20250306,110500,41812470,6350,6350,6350,6350,0
|
|
20250306,110400,41812470,6350,6350,6350,6350,0
|
|
20250306,110300,41812470,6350,6350,6350,6350,0
|
|
20250306,110200,41812470,6350,6350,6350,6350,0
|
|
20250306,110100,41812470,6350,6350,6350,6350,0
|
|
20250306,110000,41812470,6350,6350,6350,6350,0
|
|
20250306,105900,41812470,6350,6350,6350,6350,0
|
|
20250306,105800,41812470,6350,6350,6350,6350,0
|
|
20250306,105700,41812470,6350,6350,6350,6350,68
|
|
20250306,105600,41380670,6360,6360,6360,6360,1500
|
|
20250306,105500,31840670,6350,6350,6350,6350,20
|
|
20250306,105400,31713670,6350,6350,6350,6350,43
|
|
20250306,105300,31440620,6360,6360,6360,6360,0
|
|
20250306,105200,31440620,6360,6360,6360,6360,0
|
|
20250306,105100,31440620,6360,6360,6360,6360,1000
|
|
20250306,105000,25080620,6360,6360,6360,6360,0
|
|
20250306,104900,25080620,6360,6360,6360,6360,100
|
|
20250306,104800,24444620,6360,6360,6360,6360,0
|
|
20250306,104700,24444620,6360,6360,6360,6360,0
|
|
20250306,104600,24444620,6360,6360,6360,6360,0
|
|
20250306,104500,24444620,6360,6360,6360,6360,0
|
|
20250306,104400,24444620,6360,6360,6360,6360,0
|
|
20250306,104300,24444620,6360,6360,6360,6360,1
|
|
20250306,104200,24438260,6350,6350,6350,6350,3
|
|
20250306,104100,24419210,6360,6360,6360,6360,0
|
|
20250306,104000,24419210,6360,6360,6360,6360,0
|
|
20250306,103900,24419210,6360,6360,6360,6360,0
|
|
20250306,103800,24419210,6360,6360,6360,6360,15
|
|
20250306,103700,24323810,6360,6360,6360,6360,0
|
|
20250306,103600,24323810,6360,6360,6360,6360,0
|
|
20250306,103500,24323810,6360,6360,6360,6360,0
|
|
20250306,103400,24323810,6360,6360,6360,6360,15
|
|
20250306,103300,24228410,6360,6360,6360,6360,0
|
|
20250306,103200,24228410,6360,6360,6360,6360,0
|
|
20250306,103100,24228410,6360,6360,6360,6360,393
|
|
20250306,103000,21728930,6360,6370,6370,6360,301
|
|
20250306,102900,19812570,6370,6390,6390,6360,1084
|
|
20250306,102800,12915200,6390,6390,6390,6390,0
|
|
20250306,102700,12915200,6390,6380,6390,6380,293
|
|
20250306,102600,11043160,6380,6380,6380,6380,0
|
|
20250306,102500,11043160,6380,6380,6380,6380,10
|
|
20250306,102400,10979360,6380,6380,6380,6380,0
|
|
20250306,102300,10979360,6380,6380,6380,6380,0
|
|
20250306,102200,10979360,6380,6380,6380,6380,0
|
|
20250306,102100,10979360,6380,6380,6380,6380,0
|
|
20250306,102000,10979360,6380,6380,6380,6380,0
|
|
20250306,101900,10979360,6380,6380,6380,6380,0
|
|
20250306,101800,10979360,6380,6380,6380,6380,0
|
|
20250306,101700,10979360,6380,6380,6380,6380,0
|
|
20250306,101600,10979360,6380,6380,6380,6380,0
|
|
20250306,101500,10979360,6380,6380,6380,6380,0
|
|
20250306,101400,10979360,6380,6380,6380,6380,0
|
|
20250306,101300,10979360,6380,6380,6380,6380,0
|
|
20250306,101200,10979360,6380,6380,6380,6380,0
|
|
20250306,101100,10979360,6380,6380,6380,6380,1
|
|
20250306,101000,10972980,6370,6370,6370,6370,0
|
|
20250306,100900,10972980,6370,6370,6370,6370,0
|
|
20250306,100800,10972980,6370,6370,6370,6370,0
|
|
20250306,100700,10972980,6370,6370,6370,6370,0
|
|
20250306,100600,10972980,6370,6370,6370,6370,0
|
|
20250306,100500,10972980,6370,6370,6370,6370,0
|
|
20250306,100400,10972980,6370,6370,6370,6370,0
|
|
20250306,100300,10972980,6370,6370,6370,6370,0
|
|
20250306,100200,10972980,6370,6370,6370,6370,0
|
|
20250306,100100,10972980,6370,6370,6370,6370,0
|
|
20250306,100000,10972980,6370,6370,6370,6370,0
|
|
20250306,095900,10972980,6370,6370,6370,6370,10
|
|
20250306,095800,10909280,6350,6350,6350,6350,2
|
|
20250306,095700,10896580,6360,6360,6360,6360,0
|
|
20250306,095600,10896580,6360,6360,6360,6360,0
|
|
20250306,095500,10896580,6360,6360,6360,6360,0
|
|
20250306,095400,10896580,6360,6360,6360,6360,0
|
|
20250306,095300,10896580,6360,6360,6360,6360,0
|
|
20250306,095200,10896580,6360,6360,6360,6360,4
|
|
20250306,095100,10871140,6360,6360,6360,6360,22
|
|
20250306,095000,10731220,6360,6360,6360,6360,0
|
|
20250306,094900,10731220,6360,6360,6360,6360,0
|
|
20250306,094800,10731220,6360,6360,6360,6360,0
|
|
20250306,094700,10731220,6360,6360,6360,6360,0
|
|
20250306,094600,10731220,6360,6360,6360,6360,0
|
|
20250306,094500,10731220,6360,6360,6360,6360,0
|
|
20250306,094400,10731220,6360,6360,6360,6360,8
|
|
20250306,094300,10680340,6360,6360,6360,6360,0
|
|
20250306,094200,10680340,6360,6360,6360,6360,0
|
|
20250306,094100,10680340,6360,6360,6360,6360,1
|
|
20250306,094000,10673980,6330,6330,6330,6330,2
|
|
20250306,093900,10661320,6340,6340,6340,6340,53
|
|
20250306,093800,10325300,6340,6340,6340,6340,0
|
|
20250306,093700,10325300,6340,6340,6340,6340,0
|
|
20250306,093600,10325300,6340,6360,6360,6340,97
|
|
20250306,093500,9709180,6360,6360,6360,6360,0
|
|
20250306,093400,9709180,6360,6360,6360,6360,0
|
|
20250306,093300,9709180,6360,6360,6360,6360,1
|
|
20250306,093200,9702820,6360,6360,6360,6360,10
|
|
20250306,093100,9639220,6350,6370,6370,6350,12
|
|
20250306,093000,9562800,6350,6350,6350,6350,1
|
|
20250306,092900,9556450,6320,6320,6320,6320,3
|
|
20250306,092800,9537490,6310,6310,6310,6310,0
|
|
20250306,092700,9537490,6310,6310,6310,6310,0
|
|
20250306,092600,9537490,6310,6340,6340,6310,108
|
|
20250306,092500,8853910,6340,6340,6340,6340,100
|
|
20250306,092400,8219910,6310,6320,6320,6310,34
|
|
20250306,092300,8005150,6330,6370,6370,6330,205
|
|
20250306,092200,6707210,6370,6400,6400,6370,25
|
|
20250306,092100,6547300,6420,6420,6420,6420,0
|
|
20250306,092000,6547300,6420,6420,6420,6420,0
|
|
20250306,091900,6547300,6420,6420,6420,6420,0
|
|
20250306,091800,6547300,6420,6420,6420,6420,0
|
|
20250306,091700,6547300,6420,6420,6420,6420,0
|
|
20250306,091600,6547300,6420,6420,6420,6420,0
|
|
20250306,091500,6547300,6420,6420,6420,6420,0
|
|
20250306,091400,6547300,6420,6420,6420,6420,100
|
|
20250306,091300,5905300,6420,6420,6420,6420,0
|
|
20250306,091200,5905300,6420,6420,6420,6420,0
|
|
20250306,091100,5905300,6420,6420,6420,6420,0
|
|
20250306,091000,5905300,6420,6410,6420,6410,310
|
|
20250306,090900,3918100,6400,6400,6400,6400,0
|
|
20250306,090800,3918100,6400,6400,6400,6400,40
|
|
20250306,090700,3662100,6420,6420,6420,6420,0
|
|
20250306,090600,3662100,6420,6420,6420,6420,0
|
|
20250306,090500,3662100,6420,6420,6420,6420,0
|
|
20250306,090400,3662100,6420,6410,6420,6400,56
|
|
20250306,090300,3302840,6410,6410,6410,6410,4
|
|
20250306,090200,3277200,6410,6410,6410,6410,38
|
|
20250306,090100,3033620,6410,6410,6410,6410,2
|
|
20250306,090000,3020800,6400,6400,6400,6400,472
|