635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,193200,203855114,3430,3430,3430,3430,726
|
|
20250304,193100,203855114,3430,3430,3430,3430,0
|
|
20250304,193000,203855114,3430,3430,3430,3430,0
|
|
20250304,192900,203855114,3430,3430,3430,3430,0
|
|
20250304,192800,203855114,3430,3430,3430,3430,0
|
|
20250304,192700,203855114,3430,3430,3430,3430,0
|
|
20250304,192600,203855114,3430,3430,3430,3430,0
|
|
20250304,192500,203855114,3430,3430,3430,3430,0
|
|
20250304,192400,203855114,3430,3430,3430,3430,0
|
|
20250304,192300,203855114,3430,3430,3430,3430,0
|
|
20250304,192200,203855114,3430,3430,3430,3430,0
|
|
20250304,192100,203855114,3430,3430,3430,3430,0
|
|
20250304,192000,203855114,3430,3430,3430,3430,0
|
|
20250304,191900,203855114,3430,3430,3430,3430,0
|
|
20250304,191800,203855114,3430,3430,3430,3430,0
|
|
20250304,191700,203855114,3430,3430,3430,3430,0
|
|
20250304,191600,203855114,3430,3430,3430,3430,0
|
|
20250304,191500,203855114,3430,3430,3430,3430,0
|
|
20250304,191400,203855114,3430,3430,3430,3430,0
|
|
20250304,191300,203855114,3430,3430,3430,3430,0
|
|
20250304,191200,203855114,3430,3430,3430,3430,0
|
|
20250304,191100,203855114,3430,3430,3430,3430,0
|
|
20250304,191000,203855114,3430,3430,3430,3430,0
|
|
20250304,190900,203855114,3430,3430,3430,3430,0
|
|
20250304,190800,203855114,3430,3430,3430,3430,0
|
|
20250304,190700,203855114,3430,3430,3430,3430,0
|
|
20250304,190600,203855114,3430,3430,3430,3430,0
|
|
20250304,190500,203855114,3430,3430,3430,3430,0
|
|
20250304,190400,203855114,3430,3430,3430,3430,0
|
|
20250304,190300,203855114,3430,3430,3430,3430,0
|
|
20250304,190200,203855114,3430,3430,3430,3430,726
|
|
20250304,190100,203855114,3430,3430,3430,3430,0
|
|
20250304,190000,203855114,3430,3430,3430,3430,0
|
|
20250304,185900,203855114,3430,3430,3430,3430,0
|
|
20250304,185800,203855114,3430,3430,3430,3430,0
|
|
20250304,185700,203855114,3430,3430,3430,3430,0
|
|
20250304,185600,203855114,3430,3430,3430,3430,0
|
|
20250304,185500,203855114,3430,3430,3430,3430,0
|
|
20250304,185400,203855114,3430,3430,3430,3430,0
|
|
20250304,185300,203855114,3430,3430,3430,3430,0
|
|
20250304,185200,203855114,3430,3430,3430,3430,0
|
|
20250304,185100,203855114,3430,3430,3430,3430,0
|
|
20250304,185000,203855114,3430,3430,3430,3430,0
|
|
20250304,184900,203855114,3430,3430,3430,3430,0
|
|
20250304,184800,203855114,3430,3430,3430,3430,0
|
|
20250304,184700,203855114,3430,3430,3430,3430,0
|
|
20250304,184600,203855114,3430,3430,3430,3430,0
|
|
20250304,184500,203855114,3430,3430,3430,3430,0
|
|
20250304,184400,203855114,3430,3430,3430,3430,0
|
|
20250304,184300,203855114,3430,3430,3430,3430,0
|
|
20250304,184200,203855114,3430,3430,3430,3430,0
|
|
20250304,184100,203855114,3430,3430,3430,3430,0
|
|
20250304,184000,203855114,3430,3430,3430,3430,0
|
|
20250304,183900,203855114,3430,3430,3430,3430,0
|
|
20250304,183800,203855114,3430,3430,3430,3430,0
|
|
20250304,183700,203855114,3430,3430,3430,3430,0
|
|
20250304,183600,203855114,3430,3430,3430,3430,0
|
|
20250304,183500,203855114,3430,3430,3430,3430,0
|
|
20250304,183400,203855114,3430,3430,3430,3430,0
|
|
20250304,183300,203855114,3430,3430,3430,3430,0
|
|
20250304,183200,203855114,3430,3430,3430,3430,726
|
|
20250304,183100,203855114,3430,3430,3430,3430,0
|
|
20250304,183000,203855114,3430,3430,3430,3430,0
|
|
20250304,182900,203855114,3430,3430,3430,3430,0
|
|
20250304,182800,203855114,3430,3430,3430,3430,0
|
|
20250304,182700,203855114,3430,3430,3430,3430,0
|
|
20250304,182600,203855114,3430,3430,3430,3430,0
|
|
20250304,182500,203855114,3430,3430,3430,3430,0
|
|
20250304,182400,203855114,3430,3430,3430,3430,0
|
|
20250304,182300,203855114,3430,3430,3430,3430,0
|
|
20250304,182200,203855114,3430,3430,3430,3430,0
|
|
20250304,182100,203855114,3430,3430,3430,3430,0
|
|
20250304,182000,203855114,3430,3430,3430,3430,0
|
|
20250304,181900,203855114,3430,3430,3430,3430,0
|
|
20250304,181800,203855114,3430,3430,3430,3430,0
|
|
20250304,181700,203855114,3430,3430,3430,3430,0
|
|
20250304,181600,203855114,3430,3430,3430,3430,0
|
|
20250304,181500,203855114,3430,3430,3430,3430,0
|
|
20250304,181400,203855114,3430,3430,3430,3430,0
|
|
20250304,181300,203855114,3430,3430,3430,3430,0
|
|
20250304,181200,203855114,3430,3430,3430,3430,0
|
|
20250304,181100,203855114,3430,3430,3430,3430,0
|
|
20250304,181000,203855114,3430,3430,3430,3430,0
|
|
20250304,180900,203855114,3430,3430,3430,3430,0
|
|
20250304,180800,203855114,3430,3430,3430,3430,0
|
|
20250304,180700,203855114,3430,3430,3430,3430,0
|
|
20250304,180600,203855114,3430,3430,3430,3430,0
|
|
20250304,180500,203855114,3430,3430,3430,3430,0
|
|
20250304,180400,203855114,3430,3430,3430,3430,0
|
|
20250304,180300,203855114,3430,3430,3430,3430,0
|
|
20250304,180200,203855114,3430,3430,3430,3430,726
|
|
20250304,180100,203855114,3430,3430,3430,3430,0
|
|
20250304,180000,203855114,3430,3430,3430,3430,0
|
|
20250304,175900,203855114,3430,3430,3430,3430,0
|
|
20250304,175800,203855114,3430,3430,3430,3430,0
|
|
20250304,175700,203855114,3430,3430,3430,3430,0
|
|
20250304,175600,203855114,3430,3430,3430,3430,0
|
|
20250304,175500,203855114,3430,3430,3430,3430,0
|
|
20250304,175400,203855114,3430,3430,3430,3430,0
|
|
20250304,175300,203855114,3430,3430,3430,3430,0
|
|
20250304,175200,203855114,3430,3430,3430,3430,0
|
|
20250304,175100,203855114,3430,3430,3430,3430,0
|
|
20250304,175000,203855114,3430,3430,3430,3430,0
|
|
20250304,174900,203855114,3430,3430,3430,3430,0
|
|
20250304,174800,203855114,3430,3430,3430,3430,0
|
|
20250304,174700,203855114,3430,3430,3430,3430,0
|
|
20250304,174600,203855114,3430,3430,3430,3430,0
|
|
20250304,174500,203855114,3430,3430,3430,3430,0
|
|
20250304,174400,203855114,3430,3430,3430,3430,0
|
|
20250304,174300,203855114,3430,3430,3430,3430,0
|
|
20250304,174200,203855114,3430,3430,3430,3430,0
|
|
20250304,174100,203855114,3430,3430,3430,3430,0
|
|
20250304,174000,203855114,3430,3430,3430,3430,0
|
|
20250304,173900,203855114,3430,3430,3430,3430,0
|
|
20250304,173800,203855114,3430,3430,3430,3430,0
|
|
20250304,173700,203855114,3430,3430,3430,3430,0
|
|
20250304,173600,203855114,3430,3430,3430,3430,0
|
|
20250304,173500,203855114,3430,3430,3430,3430,0
|
|
20250304,173400,203855114,3430,3430,3430,3430,0
|
|
20250304,173300,203855114,3430,3430,3430,3430,0
|
|
20250304,173200,203855114,3430,3430,3430,3430,726
|
|
20250304,173100,203855114,3430,3430,3430,3430,0
|
|
20250304,173000,203855114,3430,3430,3430,3430,0
|
|
20250304,172900,203855114,3430,3430,3430,3430,0
|
|
20250304,172800,203855114,3430,3430,3430,3430,0
|
|
20250304,172700,203855114,3430,3430,3430,3430,0
|
|
20250304,172600,203855114,3430,3430,3430,3430,0
|
|
20250304,172500,203855114,3430,3430,3430,3430,0
|
|
20250304,172400,203855114,3430,3430,3430,3430,0
|
|
20250304,172300,203855114,3430,3430,3430,3430,0
|
|
20250304,172200,203855114,3430,3430,3430,3430,0
|
|
20250304,172100,203855114,3430,3430,3430,3430,0
|
|
20250304,172000,203855114,3430,3430,3430,3430,0
|
|
20250304,171900,203855114,3430,3430,3430,3430,0
|
|
20250304,171800,203855114,3430,3430,3430,3430,0
|
|
20250304,171700,203855114,3430,3430,3430,3430,0
|
|
20250304,171600,203855114,3430,3430,3430,3430,0
|
|
20250304,171500,203855114,3430,3430,3430,3430,0
|
|
20250304,171400,203855114,3430,3430,3430,3430,0
|
|
20250304,171300,203855114,3430,3430,3430,3430,0
|
|
20250304,171200,203855114,3430,3430,3430,3430,0
|
|
20250304,171100,203855114,3430,3430,3430,3430,0
|
|
20250304,171000,203855114,3430,3430,3430,3430,0
|
|
20250304,170900,203855114,3430,3430,3430,3430,0
|
|
20250304,170800,203855114,3430,3430,3430,3430,0
|
|
20250304,170700,203855114,3430,3430,3430,3430,0
|
|
20250304,170600,203855114,3430,3430,3430,3430,0
|
|
20250304,170500,203855114,3430,3430,3430,3430,0
|
|
20250304,170400,203855114,3430,3430,3430,3430,0
|
|
20250304,170300,203855114,3430,3430,3430,3430,0
|
|
20250304,170200,203855114,3430,3430,3430,3430,726
|
|
20250304,170100,203855114,3430,3430,3430,3430,0
|
|
20250304,170000,203855114,3430,3430,3430,3430,0
|
|
20250304,165900,203855114,3430,3430,3430,3430,0
|
|
20250304,165800,203855114,3430,3430,3430,3430,0
|
|
20250304,165700,203855114,3430,3430,3430,3430,0
|
|
20250304,165600,203855114,3430,3430,3430,3430,0
|
|
20250304,165500,203855114,3430,3430,3430,3430,0
|
|
20250304,165400,203855114,3430,3430,3430,3430,0
|
|
20250304,165300,203855114,3430,3430,3430,3430,0
|
|
20250304,165200,203855114,3430,3430,3430,3430,0
|
|
20250304,165100,203855114,3430,3430,3430,3430,0
|
|
20250304,165000,203855114,3430,3430,3430,3430,0
|
|
20250304,164900,203855114,3430,3430,3430,3430,0
|
|
20250304,164800,203855114,3430,3430,3430,3430,0
|
|
20250304,164700,203855114,3430,3430,3430,3430,0
|
|
20250304,164600,203855114,3430,3430,3430,3430,0
|
|
20250304,164500,203855114,3430,3430,3430,3430,0
|
|
20250304,164400,203855114,3430,3430,3430,3430,0
|
|
20250304,164300,203855114,3430,3430,3430,3430,0
|
|
20250304,164200,203855114,3430,3430,3430,3430,0
|
|
20250304,164100,203855114,3430,3430,3430,3430,0
|
|
20250304,164000,203855114,3430,3430,3430,3430,0
|
|
20250304,163900,203855114,3430,3430,3430,3430,0
|
|
20250304,163800,203855114,3430,3430,3430,3430,0
|
|
20250304,163700,203855114,3430,3430,3430,3430,0
|
|
20250304,163600,203855114,3430,3430,3430,3430,0
|
|
20250304,163500,203855114,3430,3430,3430,3430,0
|
|
20250304,163400,203855114,3430,3430,3430,3430,0
|
|
20250304,163300,203855114,3430,3430,3430,3430,0
|
|
20250304,163200,203855114,3430,3430,3430,3430,726
|
|
20250304,163100,203855114,3430,3430,3430,3430,0
|
|
20250304,163000,203855114,3430,3430,3430,3430,0
|
|
20250304,162900,203855114,3430,3430,3430,3430,0
|
|
20250304,162800,203855114,3430,3430,3430,3430,0
|
|
20250304,162700,203855114,3430,3430,3430,3430,0
|
|
20250304,162600,203855114,3430,3430,3430,3430,0
|
|
20250304,162500,203855114,3430,3430,3430,3430,0
|
|
20250304,162400,203855114,3430,3430,3430,3430,0
|
|
20250304,162300,203855114,3430,3430,3430,3430,0
|
|
20250304,162200,203855114,3430,3430,3430,3430,0
|
|
20250304,162100,203855114,3430,3430,3430,3430,0
|
|
20250304,162000,203855114,3430,3430,3430,3430,0
|
|
20250304,161900,203855114,3430,3430,3430,3430,0
|
|
20250304,161800,203855114,3430,3430,3430,3430,0
|
|
20250304,161700,203855114,3430,3430,3430,3430,0
|
|
20250304,161600,203855114,3430,3430,3430,3430,0
|
|
20250304,161500,203855114,3430,3430,3430,3430,0
|
|
20250304,161400,203855114,3430,3430,3430,3430,0
|
|
20250304,161300,203855114,3430,3430,3430,3430,0
|
|
20250304,161200,203855114,3430,3430,3430,3430,0
|
|
20250304,161100,203855114,3430,3430,3430,3430,0
|
|
20250304,161000,203855114,3430,3430,3430,3430,0
|
|
20250304,160900,203855114,3430,3430,3430,3430,0
|
|
20250304,160800,203855114,3430,3430,3430,3430,0
|
|
20250304,160700,203855114,3430,3430,3430,3430,0
|
|
20250304,160600,203855114,3430,3430,3430,3430,0
|
|
20250304,160500,203855114,3430,3430,3430,3430,0
|
|
20250304,160400,203855114,3430,3430,3430,3430,0
|
|
20250304,160300,203855114,3430,3430,3430,3430,0
|
|
20250304,160200,203855114,3430,3430,3430,3430,726
|
|
20250304,160100,203855114,3430,3430,3430,3430,0
|
|
20250304,160000,203855114,3430,3430,3430,3430,0
|
|
20250304,155900,203855114,3430,3430,3430,3430,0
|
|
20250304,155800,203855114,3430,3430,3430,3430,0
|
|
20250304,155700,203855114,3430,3430,3430,3430,0
|
|
20250304,155600,203855114,3430,3430,3430,3430,0
|
|
20250304,155500,203855114,3430,3430,3430,3430,0
|
|
20250304,155400,203855114,3430,3430,3430,3430,0
|
|
20250304,155300,203855114,3430,3430,3430,3430,0
|
|
20250304,155200,203855114,3430,3430,3430,3430,0
|
|
20250304,155100,203855114,3430,3430,3430,3430,0
|
|
20250304,155000,203855114,3430,3430,3430,3430,0
|
|
20250304,154900,203855114,3430,3430,3430,3430,0
|
|
20250304,154800,203855114,3430,3430,3430,3430,0
|
|
20250304,154700,203855114,3430,3430,3430,3430,0
|
|
20250304,154600,203855114,3430,3430,3430,3430,0
|
|
20250304,154500,203855114,3430,3430,3430,3430,0
|
|
20250304,154400,203855114,3430,3430,3430,3430,0
|
|
20250304,154300,203855114,3430,3430,3430,3430,0
|
|
20250304,154200,203855114,3430,3430,3430,3430,0
|
|
20250304,154100,203855114,3430,3430,3430,3430,0
|
|
20250304,154000,203855114,3430,3430,3430,3430,0
|
|
20250304,153900,203855114,3430,3430,3430,3430,0
|
|
20250304,153800,203855114,3430,3430,3430,3430,0
|
|
20250304,153700,203855114,3430,3430,3430,3430,0
|
|
20250304,153600,203855114,3430,3430,3430,3430,0
|
|
20250304,153500,203855114,3430,3430,3430,3430,0
|
|
20250304,153400,203855114,3430,3430,3430,3430,0
|
|
20250304,153300,203855114,3430,3430,3430,3430,0
|
|
20250304,153200,203855114,3430,3430,3430,3430,726
|
|
20250304,153100,203855114,3430,3430,3430,3430,0
|
|
20250304,153000,203855114,3430,3430,3430,3430,726
|
|
20250304,152900,201364934,3435,3435,3435,3435,0
|
|
20250304,152800,201364934,3435,3435,3435,3435,0
|
|
20250304,152700,201364934,3435,3435,3435,3435,0
|
|
20250304,152600,201364934,3435,3435,3435,3435,0
|
|
20250304,152500,201364934,3435,3435,3435,3435,0
|
|
20250304,152400,201364934,3435,3435,3435,3435,0
|
|
20250304,152300,201364934,3435,3435,3435,3435,0
|
|
20250304,152200,201364934,3435,3435,3435,3435,0
|
|
20250304,152100,201364934,3435,3435,3435,3435,0
|
|
20250304,152000,201364934,3435,3435,3435,3435,0
|
|
20250304,151900,201364934,3435,3435,3435,3435,326
|
|
20250304,151800,200245124,3435,3435,3435,3435,0
|
|
20250304,151700,200245124,3435,3435,3435,3435,0
|
|
20250304,151600,200245124,3435,3435,3435,3435,0
|
|
20250304,151500,200245124,3435,3435,3435,3435,46
|
|
20250304,151400,200087114,3435,3435,3435,3435,190
|
|
20250304,151300,199434464,3435,3435,3435,3435,0
|
|
20250304,151200,199434464,3435,3435,3435,3435,29
|
|
20250304,151100,199334849,3435,3435,3435,3435,0
|
|
20250304,151000,199334849,3435,3435,3435,3435,71
|
|
20250304,150900,199090964,3430,3430,3430,3430,0
|
|
20250304,150800,199090964,3430,3430,3430,3430,0
|
|
20250304,150700,199090964,3430,3430,3430,3430,0
|
|
20250304,150600,199090964,3430,3430,3430,3430,0
|
|
20250304,150500,199090964,3430,3430,3430,3430,0
|
|
20250304,150400,199090964,3430,3430,3430,3430,0
|
|
20250304,150300,199090964,3430,3430,3430,3430,0
|
|
20250304,150200,199090964,3430,3430,3430,3430,0
|
|
20250304,150100,199090964,3430,3430,3430,3430,50
|
|
20250304,150000,198919464,3430,3430,3430,3430,644
|
|
20250304,145900,196710544,3435,3435,3435,3435,0
|
|
20250304,145800,196710544,3435,3435,3435,3435,306
|
|
20250304,145700,195659434,3435,3435,3435,3435,0
|
|
20250304,145600,195659434,3435,3435,3435,3435,0
|
|
20250304,145500,195659434,3435,3435,3435,3435,0
|
|
20250304,145400,195659434,3435,3435,3435,3435,0
|
|
20250304,145300,195659434,3435,3435,3435,3435,0
|
|
20250304,145200,195659434,3435,3435,3435,3435,0
|
|
20250304,145100,195659434,3435,3435,3435,3435,0
|
|
20250304,145000,195659434,3435,3435,3435,3435,0
|
|
20250304,144900,195659434,3435,3435,3435,3435,0
|
|
20250304,144800,195659434,3435,3435,3435,3435,3
|
|
20250304,144700,195649129,3440,3440,3440,3440,0
|
|
20250304,144600,195649129,3440,3440,3440,3440,5
|
|
20250304,144500,195631929,3440,3440,3440,3440,0
|
|
20250304,144400,195631929,3440,3440,3440,3440,88
|
|
20250304,144300,195329209,3440,3440,3440,3440,107
|
|
20250304,144200,194961129,3420,3420,3420,3420,0
|
|
20250304,144100,194961129,3420,3420,3420,3420,0
|
|
20250304,144000,194961129,3420,3420,3420,3420,0
|
|
20250304,143900,194961129,3420,3420,3420,3420,4
|
|
20250304,143800,194947449,3420,3420,3420,3420,0
|
|
20250304,143700,194947449,3420,3420,3420,3420,0
|
|
20250304,143600,194947449,3420,3420,3420,3420,216
|
|
20250304,143500,194208729,3415,3415,3415,3415,0
|
|
20250304,143400,194208729,3415,3415,3415,3415,0
|
|
20250304,143300,194208729,3415,3415,3415,3415,0
|
|
20250304,143200,194208729,3415,3425,3425,3415,3290
|
|
20250304,143100,182953444,3440,3440,3440,3440,0
|
|
20250304,143000,182953444,3440,3440,3440,3440,50
|
|
20250304,142900,182781444,3440,3440,3440,3440,0
|
|
20250304,142800,182781444,3440,3440,3440,3440,10
|
|
20250304,142700,182747044,3440,3440,3440,3440,10
|
|
20250304,142600,182712644,3440,3440,3440,3440,0
|
|
20250304,142500,182712644,3440,3440,3440,3440,0
|
|
20250304,142400,182712644,3440,3440,3440,3440,0
|
|
20250304,142300,182712644,3440,3440,3440,3440,2
|
|
20250304,142200,182705764,3440,3440,3440,3440,0
|
|
20250304,142100,182705764,3440,3440,3440,3440,0
|
|
20250304,142000,182705764,3440,3440,3440,3440,0
|
|
20250304,141900,182705764,3440,3440,3440,3440,5
|
|
20250304,141800,182688564,3430,3430,3430,3430,45
|
|
20250304,141700,182534214,3430,3430,3430,3430,0
|
|
20250304,141600,182534214,3430,3430,3430,3430,5
|
|
20250304,141500,182517064,3420,3420,3420,3420,0
|
|
20250304,141400,182517064,3420,3420,3420,3420,3
|
|
20250304,141300,182506804,3430,3430,3430,3430,50
|
|
20250304,141200,182335304,3425,3435,3435,3425,195
|
|
20250304,141100,181666429,3440,3440,3440,3440,501
|
|
20250304,141000,179942989,3440,3430,3440,3430,508
|
|
20250304,140900,178200469,3425,3425,3425,3425,0
|
|
20250304,140800,178200469,3425,3425,3425,3425,0
|
|
20250304,140700,178200469,3425,3425,3425,3425,0
|
|
20250304,140600,178200469,3425,3425,3425,3425,0
|
|
20250304,140500,178200469,3425,3425,3425,3425,0
|
|
20250304,140400,178200469,3425,3425,3425,3425,0
|
|
20250304,140300,178200469,3425,3425,3425,3425,0
|
|
20250304,140200,178200469,3425,3425,3425,3425,100
|
|
20250304,140100,177857969,3445,3445,3445,3445,0
|
|
20250304,140000,177857969,3445,3445,3445,3445,0
|
|
20250304,135900,177857969,3445,3445,3445,3445,3
|
|
20250304,135800,177847634,3445,3445,3445,3445,0
|
|
20250304,135700,177847634,3445,3445,3445,3445,0
|
|
20250304,135600,177847634,3445,3445,3445,3445,0
|
|
20250304,135500,177847634,3445,3445,3445,3445,0
|
|
20250304,135400,177847634,3445,3445,3445,3445,0
|
|
20250304,135300,177847634,3445,3445,3445,3445,0
|
|
20250304,135200,177847634,3445,3445,3445,3445,0
|
|
20250304,135100,177847634,3445,3445,3445,3445,0
|
|
20250304,135000,177847634,3445,3445,3445,3445,0
|
|
20250304,134900,177847634,3445,3445,3445,3445,0
|
|
20250304,134800,177847634,3445,3445,3445,3445,239
|
|
20250304,134700,177024279,3420,3430,3430,3420,1379
|
|
20250304,134600,172305329,3435,3435,3435,3435,23
|
|
20250304,134500,172226324,3435,3435,3435,3435,0
|
|
20250304,134400,172226324,3435,3435,3435,3435,0
|
|
20250304,134300,172226324,3435,3435,3435,3435,0
|
|
20250304,134200,172226324,3435,3445,3445,3435,1192
|
|
20250304,134100,168128254,3455,3455,3455,3455,0
|
|
20250304,134000,168128254,3455,3455,3455,3455,1
|
|
20250304,133900,168124799,3455,3455,3455,3455,0
|
|
20250304,133800,168124799,3455,3455,3455,3455,23
|
|
20250304,133700,168045334,3435,3450,3455,3435,1170
|
|
20250304,133600,164020314,3455,3455,3455,3455,4
|
|
20250304,133500,164006494,3455,3455,3455,3455,10
|
|
20250304,133400,163971944,3455,3465,3465,3455,682
|
|
20250304,133300,161615059,3465,3465,3465,3465,0
|
|
20250304,133200,161615059,3465,3465,3465,3465,5
|
|
20250304,133100,161597734,3465,3465,3465,3465,0
|
|
20250304,133000,161597734,3465,3465,3465,3465,0
|
|
20250304,132900,161597734,3465,3465,3465,3465,0
|
|
20250304,132800,161597734,3465,3460,3465,3460,260
|
|
20250304,132700,160697334,3455,3455,3455,3455,0
|
|
20250304,132600,160697334,3455,3455,3455,3455,0
|
|
20250304,132500,160697334,3455,3455,3455,3455,435
|
|
20250304,132400,159194409,3455,3455,3455,3455,0
|
|
20250304,132300,159194409,3455,3455,3455,3455,500
|
|
20250304,132200,157466909,3455,3455,3455,3455,5
|
|
20250304,132100,157449634,3455,3455,3455,3455,0
|
|
20250304,132000,157449634,3455,3455,3455,3455,51
|
|
20250304,131900,157273429,3455,3455,3455,3455,0
|
|
20250304,131800,157273429,3455,3455,3455,3455,10
|
|
20250304,131700,157238879,3450,3450,3450,3450,450
|
|
20250304,131600,155686379,3450,3450,3450,3450,0
|
|
20250304,131500,155686379,3450,3450,3450,3450,0
|
|
20250304,131400,155686379,3450,3450,3450,3450,0
|
|
20250304,131300,155686379,3450,3450,3450,3450,0
|
|
20250304,131200,155686379,3450,3450,3450,3450,2
|
|
20250304,131100,155679479,3450,3450,3450,3450,0
|
|
20250304,131000,155679479,3450,3445,3450,3445,159
|
|
20250304,130900,155131699,3445,3445,3445,3445,0
|
|
20250304,130800,155131699,3445,3445,3445,3445,0
|
|
20250304,130700,155131699,3445,3445,3445,3445,12
|
|
20250304,130600,155090359,3445,3445,3445,3445,0
|
|
20250304,130500,155090359,3445,3445,3445,3445,19
|
|
20250304,130400,155024904,3440,3440,3440,3440,0
|
|
20250304,130300,155024904,3440,3440,3440,3440,620
|
|
20250304,130200,152892104,3440,3440,3440,3440,0
|
|
20250304,130100,152892104,3440,3440,3440,3440,50
|
|
20250304,130000,152720104,3440,3440,3440,3440,260
|
|
20250304,125900,151825704,3440,3440,3440,3440,0
|
|
20250304,125800,151825704,3440,3440,3440,3440,50
|
|
20250304,125700,151653704,3440,3440,3440,3440,20
|
|
20250304,125600,151584904,3435,3435,3435,3435,0
|
|
20250304,125500,151584904,3435,3435,3435,3435,1
|
|
20250304,125400,151581469,3440,3440,3440,3440,10
|
|
20250304,125300,151547069,3440,3440,3440,3440,0
|
|
20250304,125200,151547069,3440,3440,3440,3440,0
|
|
20250304,125100,151547069,3440,3440,3440,3440,0
|
|
20250304,125000,151547069,3440,3440,3440,3440,0
|
|
20250304,124900,151547069,3440,3440,3440,3440,0
|
|
20250304,124800,151547069,3440,3440,3440,3440,0
|
|
20250304,124700,151547069,3440,3440,3440,3440,0
|
|
20250304,124600,151547069,3440,3440,3440,3440,313
|
|
20250304,124500,150470349,3440,3440,3440,3440,201
|
|
20250304,124400,149778909,3430,3430,3430,3430,0
|
|
20250304,124300,149778909,3430,3430,3430,3430,2
|
|
20250304,124200,149772049,3430,3430,3430,3430,0
|
|
20250304,124100,149772049,3430,3430,3430,3430,787
|
|
20250304,124000,147072639,3430,3430,3430,3430,243
|
|
20250304,123900,146239149,3430,3430,3430,3430,0
|
|
20250304,123800,146239149,3430,3430,3430,3430,0
|
|
20250304,123700,146239149,3430,3425,3430,3425,484
|
|
20250304,123600,144581199,3430,3430,3430,3430,0
|
|
20250304,123500,144581199,3430,3430,3430,3430,3
|
|
20250304,123400,144570909,3430,3430,3430,3430,0
|
|
20250304,123300,144570909,3430,3430,3430,3430,131
|
|
20250304,123200,144121579,3430,3430,3430,3430,44
|
|
20250304,123100,143970659,3430,3430,3430,3430,2
|
|
20250304,123000,143963799,3430,3430,3430,3430,20
|
|
20250304,122900,143895199,3430,3430,3430,3430,0
|
|
20250304,122800,143895199,3430,3430,3430,3430,6
|
|
20250304,122700,143874619,3430,3430,3430,3430,0
|
|
20250304,122600,143874619,3430,3430,3430,3430,350
|
|
20250304,122500,142674119,3430,3430,3430,3430,0
|
|
20250304,122400,142674119,3430,3430,3430,3430,0
|
|
20250304,122300,142674119,3430,3430,3430,3430,2
|
|
20250304,122200,142667259,3430,3430,3430,3430,6
|
|
20250304,122100,142646679,3430,3430,3430,3430,0
|
|
20250304,122000,142646679,3430,3430,3430,3430,0
|
|
20250304,121900,142646679,3430,3430,3430,3430,107
|
|
20250304,121800,142279669,3430,3430,3430,3430,115
|
|
20250304,121700,141885219,3425,3425,3425,3425,0
|
|
20250304,121600,141885219,3425,3425,3425,3425,0
|
|
20250304,121500,141885219,3425,3425,3425,3425,379
|
|
20250304,121400,140587144,3430,3430,3430,3430,0
|
|
20250304,121300,140587144,3430,3430,3430,3430,10
|
|
20250304,121200,140552844,3430,3430,3430,3430,1
|
|
20250304,121100,140549414,3430,3430,3430,3430,0
|
|
20250304,121000,140549414,3430,3430,3430,3430,446
|
|
20250304,120900,139019634,3450,3450,3450,3450,10
|
|
20250304,120800,138985134,3450,3450,3450,3450,0
|
|
20250304,120700,138985134,3450,3450,3450,3450,0
|
|
20250304,120600,138985134,3450,3450,3450,3450,0
|
|
20250304,120500,138985134,3450,3450,3450,3450,0
|
|
20250304,120400,138985134,3450,3450,3450,3450,0
|
|
20250304,120300,138985134,3450,3450,3450,3450,0
|
|
20250304,120200,138985134,3450,3450,3450,3450,1
|
|
20250304,120100,138981684,3425,3425,3425,3425,0
|
|
20250304,120000,138981684,3425,3425,3425,3425,0
|
|
20250304,115900,138981684,3425,3425,3425,3425,0
|
|
20250304,115800,138981684,3425,3425,3425,3425,0
|
|
20250304,115700,138981684,3425,3425,3425,3425,12
|
|
20250304,115600,138940584,3450,3450,3450,3450,0
|
|
20250304,115500,138940584,3450,3450,3450,3450,0
|
|
20250304,115400,138940584,3450,3450,3450,3450,0
|
|
20250304,115300,138940584,3450,3450,3450,3450,0
|
|
20250304,115200,138940584,3450,3450,3450,3450,0
|
|
20250304,115100,138940584,3450,3450,3450,3450,0
|
|
20250304,115000,138940584,3450,3450,3450,3450,0
|
|
20250304,114900,138940584,3450,3450,3450,3450,3
|
|
20250304,114800,138930234,3425,3425,3425,3425,0
|
|
20250304,114700,138930234,3425,3450,3450,3425,11
|
|
20250304,114600,138892534,3450,3450,3450,3450,0
|
|
20250304,114500,138892534,3450,3450,3450,3450,270
|
|
20250304,114400,137961034,3450,3450,3450,3450,0
|
|
20250304,114300,137961034,3450,3450,3450,3450,5
|
|
20250304,114200,137943784,3450,3450,3450,3450,0
|
|
20250304,114100,137943784,3450,3450,3450,3450,3
|
|
20250304,114000,137933434,3450,3450,3450,3450,0
|
|
20250304,113900,137933434,3450,3450,3450,3450,28
|
|
20250304,113800,137836834,3445,3445,3445,3445,500
|
|
20250304,113700,136114334,3445,3440,3445,3440,400
|
|
20250304,113600,134736379,3440,3440,3440,3440,0
|
|
20250304,113500,134736379,3440,3440,3440,3440,0
|
|
20250304,113400,134736379,3440,3440,3440,3440,0
|
|
20250304,113300,134736379,3440,3440,3440,3440,0
|
|
20250304,113200,134736379,3440,3440,3440,3440,10
|
|
20250304,113100,134701979,3445,3445,3445,3445,1
|
|
20250304,113000,134698534,3430,3430,3430,3430,526
|
|
20250304,112900,132894354,3430,3430,3430,3430,0
|
|
20250304,112800,132894354,3430,3430,3430,3430,6
|
|
20250304,112700,132873774,3420,3420,3420,3420,0
|
|
20250304,112600,132873774,3420,3420,3420,3420,10
|
|
20250304,112500,132839574,3425,3425,3425,3425,0
|
|
20250304,112400,132839574,3425,3425,3425,3425,0
|
|
20250304,112300,132839574,3425,3425,3425,3425,0
|
|
20250304,112200,132839574,3425,3425,3425,3425,0
|
|
20250304,112100,132839574,3425,3425,3425,3425,5
|
|
20250304,112000,132822449,3430,3430,3430,3430,0
|
|
20250304,111900,132822449,3430,3437,3437,3430,46
|
|
20250304,111800,132664368,3450,3450,3450,3450,0
|
|
20250304,111700,132664368,3450,3450,3450,3450,0
|
|
20250304,111600,132664368,3450,3450,3450,3450,0
|
|
20250304,111500,132664368,3450,3450,3450,3450,0
|
|
20250304,111400,132664368,3450,3450,3450,3450,0
|
|
20250304,111300,132664368,3450,3450,3450,3450,0
|
|
20250304,111200,132664368,3450,3450,3450,3450,0
|
|
20250304,111100,132664368,3450,3450,3450,3450,0
|
|
20250304,111000,132664368,3450,3450,3450,3450,0
|
|
20250304,110900,132664368,3450,3450,3450,3450,0
|
|
20250304,110800,132664368,3450,3450,3450,3450,200
|
|
20250304,110700,131974368,3440,3440,3440,3440,0
|
|
20250304,110600,131974368,3440,3440,3440,3440,0
|
|
20250304,110500,131974368,3440,3440,3450,3440,32
|
|
20250304,110400,131864088,3460,3460,3460,3460,0
|
|
20250304,110300,131864088,3460,3460,3460,3460,0
|
|
20250304,110200,131864088,3460,3460,3460,3460,0
|
|
20250304,110100,131864088,3460,3460,3460,3460,0
|
|
20250304,110000,131864088,3460,3460,3460,3460,0
|
|
20250304,105900,131864088,3460,3460,3460,3460,20
|
|
20250304,105800,131794888,3465,3465,3465,3465,0
|
|
20250304,105700,131794888,3465,3465,3465,3465,0
|
|
20250304,105600,131794888,3465,3465,3465,3465,20
|
|
20250304,105500,131725588,3450,3465,3465,3450,79
|
|
20250304,105400,131452963,3465,3440,3465,3440,913
|
|
20250304,105300,128308478,3430,3425,3430,3425,427
|
|
20250304,105200,126845778,3405,3410,3410,3405,355
|
|
20250304,105100,125636998,3412,3412,3412,3412,0
|
|
20250304,105000,125636998,3412,3412,3412,3412,1
|
|
20250304,104900,125633586,3425,3425,3425,3425,1
|
|
20250304,104800,125630161,3420,3405,3420,3400,1014
|
|
20250304,104700,122182276,3400,3400,3400,3400,300
|
|
20250304,104600,121162276,3425,3425,3425,3425,10
|
|
20250304,104500,121128026,3425,3425,3425,3425,0
|
|
20250304,104400,121128026,3425,3425,3425,3425,7
|
|
20250304,104300,121104051,3425,3425,3425,3425,0
|
|
20250304,104200,121104051,3425,3425,3425,3425,0
|
|
20250304,104100,121104051,3425,3425,3425,3425,265
|
|
20250304,104000,120196426,3400,3400,3400,3400,0
|
|
20250304,103900,120196426,3400,3400,3400,3400,399
|
|
20250304,103800,118839826,3425,3425,3425,3425,0
|
|
20250304,103700,118839826,3425,3425,3425,3425,0
|
|
20250304,103600,118839826,3425,3415,3425,3415,55
|
|
20250304,103500,118651951,3425,3425,3425,3425,3
|
|
20250304,103400,118641676,3400,3400,3400,3400,0
|
|
20250304,103300,118641676,3400,3410,3410,3400,458
|
|
20250304,103200,117083316,3435,3435,3435,3435,10
|
|
20250304,103100,117048966,3410,3430,3430,3410,322
|
|
20250304,103000,115950676,3435,3445,3445,3435,9
|
|
20250304,102900,115919716,3445,3445,3445,3445,0
|
|
20250304,102800,115919716,3445,3445,3445,3445,1
|
|
20250304,102700,115916271,3425,3425,3425,3425,0
|
|
20250304,102600,115916271,3425,3425,3425,3420,370
|
|
20250304,102500,114650521,3445,3445,3445,3445,12
|
|
20250304,102400,114609181,3445,3445,3445,3445,0
|
|
20250304,102300,114609181,3445,3445,3445,3445,205
|
|
20250304,102200,113902956,3445,3420,3445,3415,102
|
|
20250304,102100,113554566,3410,3425,3425,3410,40
|
|
20250304,102000,113417866,3430,3437,3437,3425,690
|
|
20250304,101900,111053152,3430,3430,3430,3430,616
|
|
20250304,101800,108940272,3440,3442,3442,3440,53
|
|
20250304,101700,108757946,3445,3445,3445,3445,0
|
|
20250304,101600,108757946,3445,3430,3445,3430,3
|
|
20250304,101500,108747641,3430,3430,3430,3430,10
|
|
20250304,101400,108713341,3445,3445,3445,3445,1
|
|
20250304,101300,108709896,3450,3440,3450,3440,160
|
|
20250304,101200,108159146,3450,3465,3470,3450,1199
|
|
20250304,101100,104020486,3470,3465,3470,3465,17
|
|
20250304,101000,103961531,3465,3455,3465,3455,11
|
|
20250304,100900,103923461,3460,3455,3460,3455,8
|
|
20250304,100800,103895786,3470,3470,3470,3470,0
|
|
20250304,100700,103895786,3470,3470,3470,3470,0
|
|
20250304,100600,103895786,3470,3470,3470,3470,1
|
|
20250304,100500,103892316,3475,3425,3475,3410,223
|
|
20250304,100400,103128731,3455,3440,3455,3440,770
|
|
20250304,100300,100475346,3440,3470,3470,3400,4653
|
|
20250304,100200,84542586,3477,3480,3480,3477,841
|
|
20250304,100100,81615915,3495,3495,3495,3485,2445
|
|
20250304,100000,73081875,3510,3510,3510,3510,10
|
|
20250304,095900,73046775,3510,3510,3510,3510,0
|
|
20250304,095800,73046775,3510,3510,3510,3510,3
|
|
20250304,095700,73036245,3505,3525,3525,3505,8
|
|
20250304,095600,73008085,3525,3480,3525,3480,1366
|
|
20250304,095500,68250475,3480,3480,3480,3460,1429
|
|
20250304,095400,63306055,3465,3465,3465,3465,0
|
|
20250304,095300,63306055,3465,3450,3465,3450,1027
|
|
20250304,095200,59756245,3450,3450,3450,3450,0
|
|
20250304,095100,59756245,3450,3450,3450,3450,0
|
|
20250304,095000,59756245,3450,3450,3450,3450,0
|
|
20250304,094900,59756245,3450,3445,3450,3440,880
|
|
20250304,094800,56726225,3440,3440,3440,3440,0
|
|
20250304,094700,56726225,3440,3450,3450,3440,238
|
|
20250304,094600,55906285,3450,3450,3450,3450,46
|
|
20250304,094500,55747585,3450,3450,3450,3450,0
|
|
20250304,094400,55747585,3450,3450,3450,3450,0
|
|
20250304,094300,55747585,3450,3450,3450,3450,0
|
|
20250304,094200,55747585,3450,3450,3450,3450,0
|
|
20250304,094100,55747585,3450,3455,3455,3450,108
|
|
20250304,094000,55374945,3460,3465,3465,3460,3
|
|
20250304,093900,55364555,3465,3470,3470,3465,998
|
|
20250304,093800,51906470,3465,3465,3465,3465,0
|
|
20250304,093700,51906470,3465,3465,3465,3465,0
|
|
20250304,093600,51906470,3465,3465,3465,3465,0
|
|
20250304,093500,51906470,3465,3465,3465,3465,8
|
|
20250304,093400,51878750,3455,3455,3455,3455,2194
|
|
20250304,093300,44298480,3455,3455,3455,3455,6
|
|
20250304,093200,44277750,3455,3460,3470,3455,732
|
|
20250304,093100,41746330,3470,3480,3480,3470,321
|
|
20250304,093000,40632140,3480,3480,3480,3480,2
|
|
20250304,092900,40625180,3490,3490,3490,3490,0
|
|
20250304,092800,40625180,3490,3490,3490,3490,123
|
|
20250304,092700,40195910,3500,3500,3500,3500,0
|
|
20250304,092600,40195910,3500,3500,3500,3500,0
|
|
20250304,092500,40195910,3500,3500,3500,3500,0
|
|
20250304,092400,40195910,3500,3500,3500,3500,0
|
|
20250304,092300,40195910,3500,3500,3500,3500,0
|
|
20250304,092200,40195910,3500,3500,3500,3500,62
|
|
20250304,092100,39978910,3510,3510,3510,3510,0
|
|
20250304,092000,39978910,3510,3510,3510,3510,0
|
|
20250304,091900,39978910,3510,3510,3510,3510,0
|
|
20250304,091800,39978910,3510,3505,3510,3500,237
|
|
20250304,091700,39147740,3505,3505,3505,3505,19
|
|
20250304,091600,39081145,3505,3515,3515,3500,503
|
|
20250304,091500,37315005,3455,3455,3455,3455,0
|
|
20250304,091400,37315005,3455,3485,3485,3455,111
|
|
20250304,091300,36928835,3485,3490,3490,3485,1074
|
|
20250304,091200,33180695,3485,3485,3485,3485,0
|
|
20250304,091100,33180695,3485,3490,3490,3485,507
|
|
20250304,091000,31413730,3490,3490,3490,3490,495
|
|
20250304,090900,29686180,3490,3490,3490,3420,617
|
|
20250304,090800,27560080,3555,3550,3555,3500,1299
|
|
20250304,090700,23008635,3560,3570,3570,3560,142
|
|
20250304,090600,22502225,3590,3590,3590,3590,0
|
|
20250304,090500,22502225,3590,3590,3590,3590,10
|
|
20250304,090400,22466325,3590,3590,3590,3590,0
|
|
20250304,090300,22466325,3590,3570,3590,3570,146
|
|
20250304,090200,21945075,3570,3570,3570,3570,80
|
|
20250304,090100,21659475,3570,3600,3600,3570,4905
|
|
20250304,090000,4049545,3615,3590,3615,3590,1128
|