634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,193100,134877325,3435,3435,3435,3435,862
|
|
20250305,193000,134877325,3435,3435,3435,3435,0
|
|
20250305,192900,134877325,3435,3435,3435,3435,0
|
|
20250305,192800,134877325,3435,3435,3435,3435,0
|
|
20250305,192700,134877325,3435,3435,3435,3435,0
|
|
20250305,192600,134877325,3435,3435,3435,3435,0
|
|
20250305,192500,134877325,3435,3435,3435,3435,0
|
|
20250305,192400,134877325,3435,3435,3435,3435,0
|
|
20250305,192300,134877325,3435,3435,3435,3435,0
|
|
20250305,192200,134877325,3435,3435,3435,3435,0
|
|
20250305,192100,134877325,3435,3435,3435,3435,0
|
|
20250305,192000,134877325,3435,3435,3435,3435,0
|
|
20250305,191900,134877325,3435,3435,3435,3435,0
|
|
20250305,191800,134877325,3435,3435,3435,3435,0
|
|
20250305,191700,134877325,3435,3435,3435,3435,0
|
|
20250305,191600,134877325,3435,3435,3435,3435,0
|
|
20250305,191500,134877325,3435,3435,3435,3435,0
|
|
20250305,191400,134877325,3435,3435,3435,3435,0
|
|
20250305,191300,134877325,3435,3435,3435,3435,0
|
|
20250305,191200,134877325,3435,3435,3435,3435,0
|
|
20250305,191100,134877325,3435,3435,3435,3435,0
|
|
20250305,191000,134877325,3435,3435,3435,3435,0
|
|
20250305,190900,134877325,3435,3435,3435,3435,0
|
|
20250305,190800,134877325,3435,3435,3435,3435,0
|
|
20250305,190700,134877325,3435,3435,3435,3435,0
|
|
20250305,190600,134877325,3435,3435,3435,3435,0
|
|
20250305,190500,134877325,3435,3435,3435,3435,0
|
|
20250305,190400,134877325,3435,3435,3435,3435,0
|
|
20250305,190300,134877325,3435,3435,3435,3435,0
|
|
20250305,190200,134877325,3435,3435,3435,3435,0
|
|
20250305,190100,134877325,3435,3435,3435,3435,862
|
|
20250305,190000,134877325,3435,3435,3435,3435,0
|
|
20250305,185900,134877325,3435,3435,3435,3435,0
|
|
20250305,185800,134877325,3435,3435,3435,3435,0
|
|
20250305,185700,134877325,3435,3435,3435,3435,0
|
|
20250305,185600,134877325,3435,3435,3435,3435,0
|
|
20250305,185500,134877325,3435,3435,3435,3435,0
|
|
20250305,185400,134877325,3435,3435,3435,3435,0
|
|
20250305,185300,134877325,3435,3435,3435,3435,0
|
|
20250305,185200,134877325,3435,3435,3435,3435,0
|
|
20250305,185100,134877325,3435,3435,3435,3435,0
|
|
20250305,185000,134877325,3435,3435,3435,3435,0
|
|
20250305,184900,134877325,3435,3435,3435,3435,0
|
|
20250305,184800,134877325,3435,3435,3435,3435,0
|
|
20250305,184700,134877325,3435,3435,3435,3435,0
|
|
20250305,184600,134877325,3435,3435,3435,3435,0
|
|
20250305,184500,134877325,3435,3435,3435,3435,0
|
|
20250305,184400,134877325,3435,3435,3435,3435,0
|
|
20250305,184300,134877325,3435,3435,3435,3435,0
|
|
20250305,184200,134877325,3435,3435,3435,3435,0
|
|
20250305,184100,134877325,3435,3435,3435,3435,0
|
|
20250305,184000,134877325,3435,3435,3435,3435,0
|
|
20250305,183900,134877325,3435,3435,3435,3435,0
|
|
20250305,183800,134877325,3435,3435,3435,3435,0
|
|
20250305,183700,134877325,3435,3435,3435,3435,0
|
|
20250305,183600,134877325,3435,3435,3435,3435,0
|
|
20250305,183500,134877325,3435,3435,3435,3435,0
|
|
20250305,183400,134877325,3435,3435,3435,3435,0
|
|
20250305,183300,134877325,3435,3435,3435,3435,0
|
|
20250305,183200,134877325,3435,3435,3435,3435,0
|
|
20250305,183100,134877325,3435,3435,3435,3435,862
|
|
20250305,183000,134877325,3435,3435,3435,3435,0
|
|
20250305,182900,134877325,3435,3435,3435,3435,0
|
|
20250305,182800,134877325,3435,3435,3435,3435,0
|
|
20250305,182700,134877325,3435,3435,3435,3435,0
|
|
20250305,182600,134877325,3435,3435,3435,3435,0
|
|
20250305,182500,134877325,3435,3435,3435,3435,0
|
|
20250305,182400,134877325,3435,3435,3435,3435,0
|
|
20250305,182300,134877325,3435,3435,3435,3435,0
|
|
20250305,182200,134877325,3435,3435,3435,3435,0
|
|
20250305,182100,134877325,3435,3435,3435,3435,0
|
|
20250305,182000,134877325,3435,3435,3435,3435,0
|
|
20250305,181900,134877325,3435,3435,3435,3435,0
|
|
20250305,181800,134877325,3435,3435,3435,3435,0
|
|
20250305,181700,134877325,3435,3435,3435,3435,0
|
|
20250305,181600,134877325,3435,3435,3435,3435,0
|
|
20250305,181500,134877325,3435,3435,3435,3435,0
|
|
20250305,181400,134877325,3435,3435,3435,3435,0
|
|
20250305,181300,134877325,3435,3435,3435,3435,0
|
|
20250305,181200,134877325,3435,3435,3435,3435,0
|
|
20250305,181100,134877325,3435,3435,3435,3435,0
|
|
20250305,181000,134877325,3435,3435,3435,3435,0
|
|
20250305,180900,134877325,3435,3435,3435,3435,0
|
|
20250305,180800,134877325,3435,3435,3435,3435,0
|
|
20250305,180700,134877325,3435,3435,3435,3435,0
|
|
20250305,180600,134877325,3435,3435,3435,3435,0
|
|
20250305,180500,134877325,3435,3435,3435,3435,0
|
|
20250305,180400,134877325,3435,3435,3435,3435,0
|
|
20250305,180300,134877325,3435,3435,3435,3435,0
|
|
20250305,180200,134877325,3435,3435,3435,3435,0
|
|
20250305,180100,134877325,3435,3435,3435,3435,862
|
|
20250305,180000,134877325,3435,3435,3435,3435,0
|
|
20250305,175900,134877325,3435,3435,3435,3435,0
|
|
20250305,175800,134877325,3435,3435,3435,3435,0
|
|
20250305,175700,134877325,3435,3435,3435,3435,0
|
|
20250305,175600,134877325,3435,3435,3435,3435,0
|
|
20250305,175500,134877325,3435,3435,3435,3435,0
|
|
20250305,175400,134877325,3435,3435,3435,3435,0
|
|
20250305,175300,134877325,3435,3435,3435,3435,0
|
|
20250305,175200,134877325,3435,3435,3435,3435,0
|
|
20250305,175100,134877325,3435,3435,3435,3435,0
|
|
20250305,175000,134877325,3435,3435,3435,3435,0
|
|
20250305,174900,134877325,3435,3435,3435,3435,0
|
|
20250305,174800,134877325,3435,3435,3435,3435,0
|
|
20250305,174700,134877325,3435,3435,3435,3435,0
|
|
20250305,174600,134877325,3435,3435,3435,3435,0
|
|
20250305,174500,134877325,3435,3435,3435,3435,0
|
|
20250305,174400,134877325,3435,3435,3435,3435,0
|
|
20250305,174300,134877325,3435,3435,3435,3435,0
|
|
20250305,174200,134877325,3435,3435,3435,3435,0
|
|
20250305,174100,134877325,3435,3435,3435,3435,0
|
|
20250305,174000,134877325,3435,3435,3435,3435,0
|
|
20250305,173900,134877325,3435,3435,3435,3435,0
|
|
20250305,173800,134877325,3435,3435,3435,3435,0
|
|
20250305,173700,134877325,3435,3435,3435,3435,0
|
|
20250305,173600,134877325,3435,3435,3435,3435,0
|
|
20250305,173500,134877325,3435,3435,3435,3435,0
|
|
20250305,173400,134877325,3435,3435,3435,3435,0
|
|
20250305,173300,134877325,3435,3435,3435,3435,0
|
|
20250305,173200,134877325,3435,3435,3435,3435,0
|
|
20250305,173100,134877325,3435,3435,3435,3435,862
|
|
20250305,173000,134877325,3435,3435,3435,3435,0
|
|
20250305,172900,134877325,3435,3435,3435,3435,0
|
|
20250305,172800,134877325,3435,3435,3435,3435,0
|
|
20250305,172700,134877325,3435,3435,3435,3435,0
|
|
20250305,172600,134877325,3435,3435,3435,3435,0
|
|
20250305,172500,134877325,3435,3435,3435,3435,0
|
|
20250305,172400,134877325,3435,3435,3435,3435,0
|
|
20250305,172300,134877325,3435,3435,3435,3435,0
|
|
20250305,172200,134877325,3435,3435,3435,3435,0
|
|
20250305,172100,134877325,3435,3435,3435,3435,0
|
|
20250305,172000,134877325,3435,3435,3435,3435,0
|
|
20250305,171900,134877325,3435,3435,3435,3435,0
|
|
20250305,171800,134877325,3435,3435,3435,3435,0
|
|
20250305,171700,134877325,3435,3435,3435,3435,0
|
|
20250305,171600,134877325,3435,3435,3435,3435,0
|
|
20250305,171500,134877325,3435,3435,3435,3435,0
|
|
20250305,171400,134877325,3435,3435,3435,3435,0
|
|
20250305,171300,134877325,3435,3435,3435,3435,0
|
|
20250305,171200,134877325,3435,3435,3435,3435,0
|
|
20250305,171100,134877325,3435,3435,3435,3435,0
|
|
20250305,171000,134877325,3435,3435,3435,3435,0
|
|
20250305,170900,134877325,3435,3435,3435,3435,0
|
|
20250305,170800,134877325,3435,3435,3435,3435,0
|
|
20250305,170700,134877325,3435,3435,3435,3435,0
|
|
20250305,170600,134877325,3435,3435,3435,3435,0
|
|
20250305,170500,134877325,3435,3435,3435,3435,0
|
|
20250305,170400,134877325,3435,3435,3435,3435,0
|
|
20250305,170300,134877325,3435,3435,3435,3435,0
|
|
20250305,170200,134877325,3435,3435,3435,3435,0
|
|
20250305,170100,134877325,3435,3435,3435,3435,862
|
|
20250305,170000,134877325,3435,3435,3435,3435,0
|
|
20250305,165900,134877325,3435,3435,3435,3435,0
|
|
20250305,165800,134877325,3435,3435,3435,3435,0
|
|
20250305,165700,134877325,3435,3435,3435,3435,0
|
|
20250305,165600,134877325,3435,3435,3435,3435,0
|
|
20250305,165500,134877325,3435,3435,3435,3435,0
|
|
20250305,165400,134877325,3435,3435,3435,3435,0
|
|
20250305,165300,134877325,3435,3435,3435,3435,0
|
|
20250305,165200,134877325,3435,3435,3435,3435,0
|
|
20250305,165100,134877325,3435,3435,3435,3435,0
|
|
20250305,165000,134877325,3435,3435,3435,3435,0
|
|
20250305,164900,134877325,3435,3435,3435,3435,0
|
|
20250305,164800,134877325,3435,3435,3435,3435,0
|
|
20250305,164700,134877325,3435,3435,3435,3435,0
|
|
20250305,164600,134877325,3435,3435,3435,3435,0
|
|
20250305,164500,134877325,3435,3435,3435,3435,0
|
|
20250305,164400,134877325,3435,3435,3435,3435,0
|
|
20250305,164300,134877325,3435,3435,3435,3435,0
|
|
20250305,164200,134877325,3435,3435,3435,3435,0
|
|
20250305,164100,134877325,3435,3435,3435,3435,0
|
|
20250305,164000,134877325,3435,3435,3435,3435,0
|
|
20250305,163900,134877325,3435,3435,3435,3435,0
|
|
20250305,163800,134877325,3435,3435,3435,3435,0
|
|
20250305,163700,134877325,3435,3435,3435,3435,0
|
|
20250305,163600,134877325,3435,3435,3435,3435,0
|
|
20250305,163500,134877325,3435,3435,3435,3435,0
|
|
20250305,163400,134877325,3435,3435,3435,3435,0
|
|
20250305,163300,134877325,3435,3435,3435,3435,0
|
|
20250305,163200,134877325,3435,3435,3435,3435,0
|
|
20250305,163100,134877325,3435,3435,3435,3435,862
|
|
20250305,163000,134877325,3435,3435,3435,3435,0
|
|
20250305,162900,134877325,3435,3435,3435,3435,0
|
|
20250305,162800,134877325,3435,3435,3435,3435,0
|
|
20250305,162700,134877325,3435,3435,3435,3435,0
|
|
20250305,162600,134877325,3435,3435,3435,3435,0
|
|
20250305,162500,134877325,3435,3435,3435,3435,0
|
|
20250305,162400,134877325,3435,3435,3435,3435,0
|
|
20250305,162300,134877325,3435,3435,3435,3435,0
|
|
20250305,162200,134877325,3435,3435,3435,3435,0
|
|
20250305,162100,134877325,3435,3435,3435,3435,0
|
|
20250305,162000,134877325,3435,3435,3435,3435,0
|
|
20250305,161900,134877325,3435,3435,3435,3435,0
|
|
20250305,161800,134877325,3435,3435,3435,3435,0
|
|
20250305,161700,134877325,3435,3435,3435,3435,0
|
|
20250305,161600,134877325,3435,3435,3435,3435,0
|
|
20250305,161500,134877325,3435,3435,3435,3435,0
|
|
20250305,161400,134877325,3435,3435,3435,3435,0
|
|
20250305,161300,134877325,3435,3435,3435,3435,0
|
|
20250305,161200,134877325,3435,3435,3435,3435,0
|
|
20250305,161100,134877325,3435,3435,3435,3435,0
|
|
20250305,161000,134877325,3435,3435,3435,3435,0
|
|
20250305,160900,134877325,3435,3435,3435,3435,0
|
|
20250305,160800,134877325,3435,3435,3435,3435,0
|
|
20250305,160700,134877325,3435,3435,3435,3435,0
|
|
20250305,160600,134877325,3435,3435,3435,3435,0
|
|
20250305,160500,134877325,3435,3435,3435,3435,0
|
|
20250305,160400,134877325,3435,3435,3435,3435,0
|
|
20250305,160300,134877325,3435,3435,3435,3435,0
|
|
20250305,160200,134877325,3435,3435,3435,3435,0
|
|
20250305,160100,134877325,3435,3435,3435,3435,862
|
|
20250305,160000,134877325,3435,3435,3435,3435,0
|
|
20250305,155900,134877325,3435,3435,3435,3435,0
|
|
20250305,155800,134877325,3435,3435,3435,3435,0
|
|
20250305,155700,134877325,3435,3435,3435,3435,0
|
|
20250305,155600,134877325,3435,3435,3435,3435,0
|
|
20250305,155500,134877325,3435,3435,3435,3435,0
|
|
20250305,155400,134877325,3435,3435,3435,3435,0
|
|
20250305,155300,134877325,3435,3435,3435,3435,0
|
|
20250305,155200,134877325,3435,3435,3435,3435,0
|
|
20250305,155100,134877325,3435,3435,3435,3435,0
|
|
20250305,155000,134877325,3435,3435,3435,3435,0
|
|
20250305,154900,134877325,3435,3435,3435,3435,0
|
|
20250305,154800,134877325,3435,3435,3435,3435,0
|
|
20250305,154700,134877325,3435,3435,3435,3435,0
|
|
20250305,154600,134877325,3435,3435,3435,3435,0
|
|
20250305,154500,134877325,3435,3435,3435,3435,0
|
|
20250305,154400,134877325,3435,3435,3435,3435,0
|
|
20250305,154300,134877325,3435,3435,3435,3435,0
|
|
20250305,154200,134877325,3435,3435,3435,3435,0
|
|
20250305,154100,134877325,3435,3435,3435,3435,0
|
|
20250305,154000,134877325,3435,3435,3435,3435,0
|
|
20250305,153900,134877325,3435,3435,3435,3435,0
|
|
20250305,153800,134877325,3435,3435,3435,3435,0
|
|
20250305,153700,134877325,3435,3435,3435,3435,0
|
|
20250305,153600,134877325,3435,3435,3435,3435,0
|
|
20250305,153500,134877325,3435,3435,3435,3435,0
|
|
20250305,153400,134877325,3435,3435,3435,3435,0
|
|
20250305,153300,134877325,3435,3435,3435,3435,0
|
|
20250305,153200,134877325,3435,3435,3435,3435,0
|
|
20250305,153100,134877325,3435,3435,3435,3435,862
|
|
20250305,153000,134877325,3435,3435,3435,3435,862
|
|
20250305,152900,131916355,3440,3440,3440,3440,0
|
|
20250305,152800,131916355,3440,3440,3440,3440,0
|
|
20250305,152700,131916355,3440,3440,3440,3440,0
|
|
20250305,152600,131916355,3440,3440,3440,3440,0
|
|
20250305,152500,131916355,3440,3440,3440,3440,0
|
|
20250305,152400,131916355,3440,3440,3440,3440,0
|
|
20250305,152300,131916355,3440,3440,3440,3440,0
|
|
20250305,152200,131916355,3440,3440,3440,3440,0
|
|
20250305,152100,131916355,3440,3440,3440,3440,0
|
|
20250305,152000,131916355,3440,3440,3440,3440,0
|
|
20250305,151900,131916355,3440,3440,3440,3440,5
|
|
20250305,151800,131899155,3445,3440,3445,3440,53
|
|
20250305,151700,131716825,3450,3450,3450,3450,0
|
|
20250305,151600,131716825,3450,3450,3450,3450,0
|
|
20250305,151500,131716825,3450,3440,3450,3440,4
|
|
20250305,151400,131703055,3445,3445,3445,3445,2
|
|
20250305,151300,131696165,3440,3440,3440,3440,100
|
|
20250305,151200,131352165,3450,3450,3450,3450,0
|
|
20250305,151100,131352165,3450,3450,3450,3450,20
|
|
20250305,151000,131283165,3455,3455,3455,3455,0
|
|
20250305,150900,131283165,3455,3455,3455,3455,0
|
|
20250305,150800,131283165,3455,3455,3455,3455,0
|
|
20250305,150700,131283165,3455,3455,3455,3455,0
|
|
20250305,150600,131283165,3455,3455,3455,3455,1
|
|
20250305,150500,131279710,3455,3455,3455,3455,0
|
|
20250305,150400,131279710,3455,3455,3455,3455,0
|
|
20250305,150300,131279710,3455,3455,3455,3455,0
|
|
20250305,150200,131279710,3455,3455,3455,3455,5
|
|
20250305,150100,131262435,3455,3455,3455,3455,0
|
|
20250305,150000,131262435,3455,3455,3455,3455,0
|
|
20250305,145900,131262435,3455,3455,3455,3455,0
|
|
20250305,145800,131262435,3455,3455,3455,3455,0
|
|
20250305,145700,131262435,3455,3455,3455,3455,0
|
|
20250305,145600,131262435,3455,3455,3455,3455,0
|
|
20250305,145500,131262435,3455,3455,3455,3455,0
|
|
20250305,145400,131262435,3455,3455,3455,3455,0
|
|
20250305,145300,131262435,3455,3455,3455,3455,0
|
|
20250305,145200,131262435,3455,3445,3455,3445,454
|
|
20250305,145100,129698395,3445,3445,3445,3445,1000
|
|
20250305,145000,126253395,3445,3445,3445,3445,0
|
|
20250305,144900,126253395,3445,3445,3445,3445,0
|
|
20250305,144800,126253395,3445,3445,3445,3445,0
|
|
20250305,144700,126253395,3445,3445,3445,3445,1
|
|
20250305,144600,126249950,3430,3435,3435,3430,38
|
|
20250305,144500,126119600,3425,3430,3430,3425,206
|
|
20250305,144400,125413495,3430,3440,3440,3430,500
|
|
20250305,144300,123698455,3435,3435,3435,3435,1
|
|
20250305,144200,123695020,3430,3430,3430,3430,101
|
|
20250305,144100,123348590,3445,3445,3445,3445,0
|
|
20250305,144000,123348590,3445,3445,3445,3445,0
|
|
20250305,143900,123348590,3445,3445,3445,3445,0
|
|
20250305,143800,123348590,3445,3445,3445,3445,0
|
|
20250305,143700,123348590,3445,3445,3445,3445,0
|
|
20250305,143600,123348590,3445,3445,3445,3445,0
|
|
20250305,143500,123348590,3445,3445,3445,3445,0
|
|
20250305,143400,123348590,3445,3445,3445,3445,0
|
|
20250305,143300,123348590,3445,3445,3445,3445,0
|
|
20250305,143200,123348590,3445,3445,3445,3445,0
|
|
20250305,143100,123348590,3445,3445,3445,3445,1
|
|
20250305,143000,123345145,3425,3425,3425,3425,0
|
|
20250305,142900,123345145,3425,3425,3425,3425,0
|
|
20250305,142800,123345145,3425,3430,3430,3425,216
|
|
20250305,142700,122604815,3430,3435,3435,3430,1908
|
|
20250305,142600,116060180,3435,3435,3435,3435,0
|
|
20250305,142500,116060180,3435,3435,3435,3435,0
|
|
20250305,142400,116060180,3435,3435,3435,3435,144
|
|
20250305,142300,115565540,3435,3440,3440,3435,2356
|
|
20250305,142200,107471530,3445,3445,3445,3445,0
|
|
20250305,142100,107471530,3445,3445,3445,3445,0
|
|
20250305,142000,107471530,3445,3445,3445,3445,0
|
|
20250305,141900,107471530,3445,3445,3445,3445,0
|
|
20250305,141800,107471530,3445,3445,3445,3445,0
|
|
20250305,141700,107471530,3445,3445,3445,3445,0
|
|
20250305,141600,107471530,3445,3445,3445,3445,0
|
|
20250305,141500,107471530,3445,3445,3445,3445,0
|
|
20250305,141400,107471530,3445,3450,3450,3445,96
|
|
20250305,141300,107140460,3450,3450,3450,3450,0
|
|
20250305,141200,107140460,3450,3450,3450,3450,0
|
|
20250305,141100,107140460,3450,3450,3450,3450,0
|
|
20250305,141000,107140460,3450,3450,3450,3450,3
|
|
20250305,140900,107130110,3445,3445,3445,3445,0
|
|
20250305,140800,107130110,3445,3445,3445,3445,0
|
|
20250305,140700,107130110,3445,3445,3445,3445,0
|
|
20250305,140600,107130110,3445,3445,3445,3445,21
|
|
20250305,140500,107057765,3440,3440,3440,3440,0
|
|
20250305,140400,107057765,3440,3440,3440,3440,0
|
|
20250305,140300,107057765,3440,3440,3440,3440,0
|
|
20250305,140200,107057765,3440,3440,3440,3440,0
|
|
20250305,140100,107057765,3440,3440,3440,3440,0
|
|
20250305,140000,107057765,3440,3440,3440,3440,1
|
|
20250305,135900,107054325,3445,3445,3445,3445,0
|
|
20250305,135800,107054325,3445,3445,3445,3445,0
|
|
20250305,135700,107054325,3445,3445,3445,3445,20
|
|
20250305,135600,106985425,3445,3445,3445,3445,24
|
|
20250305,135500,106902745,3445,3445,3445,3445,0
|
|
20250305,135400,106902745,3445,3445,3445,3445,0
|
|
20250305,135300,106902745,3445,3445,3445,3445,105
|
|
20250305,135200,106541020,3450,3450,3450,3450,8
|
|
20250305,135100,106513420,3455,3455,3455,3455,0
|
|
20250305,135000,106513420,3455,3455,3455,3450,148
|
|
20250305,134900,106002810,3450,3450,3450,3450,0
|
|
20250305,134800,106002810,3450,3450,3450,3450,0
|
|
20250305,134700,106002810,3450,3450,3450,3450,346
|
|
20250305,134600,104809110,3450,3450,3450,3450,100
|
|
20250305,134500,104464110,3450,3450,3450,3450,0
|
|
20250305,134400,104464110,3450,3450,3450,3450,0
|
|
20250305,134300,104464110,3450,3450,3450,3450,0
|
|
20250305,134200,104464110,3450,3445,3450,3445,16
|
|
20250305,134100,104408985,3440,3440,3440,3440,11
|
|
20250305,134000,104371145,3440,3440,3440,3440,0
|
|
20250305,133900,104371145,3440,3440,3440,3440,0
|
|
20250305,133800,104371145,3440,3440,3440,3440,0
|
|
20250305,133700,104371145,3440,3440,3440,3440,0
|
|
20250305,133600,104371145,3440,3440,3440,3440,0
|
|
20250305,133500,104371145,3440,3440,3440,3440,20
|
|
20250305,133400,104302345,3440,3440,3440,3440,0
|
|
20250305,133300,104302345,3440,3440,3440,3440,0
|
|
20250305,133200,104302345,3440,3440,3440,3440,69
|
|
20250305,133100,104064985,3440,3440,3440,3440,9
|
|
20250305,133000,104034025,3440,3440,3440,3440,2
|
|
20250305,132900,104027145,3450,3450,3450,3450,0
|
|
20250305,132800,104027145,3450,3450,3450,3450,0
|
|
20250305,132700,104027145,3450,3450,3450,3450,0
|
|
20250305,132600,104027145,3450,3450,3450,3450,0
|
|
20250305,132500,104027145,3450,3450,3450,3450,0
|
|
20250305,132400,104027145,3450,3450,3450,3450,0
|
|
20250305,132300,104027145,3450,3450,3450,3450,0
|
|
20250305,132200,104027145,3450,3450,3450,3450,0
|
|
20250305,132100,104027145,3450,3450,3450,3450,0
|
|
20250305,132000,104027145,3450,3450,3450,3450,0
|
|
20250305,131900,104027145,3450,3450,3450,3450,0
|
|
20250305,131800,104027145,3450,3450,3450,3450,0
|
|
20250305,131700,104027145,3450,3450,3450,3450,0
|
|
20250305,131600,104027145,3450,3450,3450,3450,17
|
|
20250305,131500,103968495,3450,3440,3450,3440,24
|
|
20250305,131400,103885855,3440,3440,3440,3440,2
|
|
20250305,131300,103878975,3440,3440,3440,3440,0
|
|
20250305,131200,103878975,3440,3440,3440,3440,0
|
|
20250305,131100,103878975,3440,3440,3440,3440,0
|
|
20250305,131000,103878975,3440,3440,3440,3440,0
|
|
20250305,130900,103878975,3440,3440,3440,3440,0
|
|
20250305,130800,103878975,3440,3440,3440,3440,0
|
|
20250305,130700,103878975,3440,3440,3440,3440,0
|
|
20250305,130600,103878975,3440,3440,3440,3440,0
|
|
20250305,130500,103878975,3440,3440,3440,3440,0
|
|
20250305,130400,103878975,3440,3440,3440,3440,0
|
|
20250305,130300,103878975,3440,3440,3440,3440,0
|
|
20250305,130200,103878975,3440,3440,3440,3440,138
|
|
20250305,130100,103404255,3440,3440,3440,3440,62
|
|
20250305,130000,103190975,3440,3440,3440,3440,2
|
|
20250305,125900,103184095,3440,3440,3440,3440,0
|
|
20250305,125800,103184095,3440,3440,3440,3440,46
|
|
20250305,125700,103025855,3440,3440,3440,3440,0
|
|
20250305,125600,103025855,3440,3440,3440,3440,0
|
|
20250305,125500,103025855,3440,3440,3440,3440,1
|
|
20250305,125400,103022415,3440,3440,3440,3440,0
|
|
20250305,125300,103022415,3440,3435,3440,3435,3
|
|
20250305,125200,103012100,3440,3440,3440,3440,0
|
|
20250305,125100,103012100,3440,3440,3440,3440,0
|
|
20250305,125000,103012100,3440,3440,3440,3440,51
|
|
20250305,124900,102836660,3450,3450,3450,3450,0
|
|
20250305,124800,102836660,3450,3450,3450,3450,0
|
|
20250305,124700,102836660,3450,3450,3450,3450,0
|
|
20250305,124600,102836660,3450,3450,3450,3450,1
|
|
20250305,124500,102833210,3450,3445,3450,3445,3
|
|
20250305,124400,102822870,3450,3450,3450,3450,0
|
|
20250305,124300,102822870,3450,3450,3450,3450,0
|
|
20250305,124200,102822870,3450,3450,3450,3450,0
|
|
20250305,124100,102822870,3450,3450,3450,3450,50
|
|
20250305,124000,102650370,3450,3450,3450,3450,0
|
|
20250305,123900,102650370,3450,3450,3450,3450,3
|
|
20250305,123800,102640020,3450,3450,3450,3450,0
|
|
20250305,123700,102640020,3450,3450,3450,3450,100
|
|
20250305,123600,102295020,3440,3440,3440,3440,22
|
|
20250305,123500,102219340,3435,3435,3435,3435,0
|
|
20250305,123400,102219340,3435,3440,3440,3435,315
|
|
20250305,123300,101136875,3450,3450,3450,3450,0
|
|
20250305,123200,101136875,3450,3450,3450,3450,0
|
|
20250305,123100,101136875,3450,3450,3450,3450,0
|
|
20250305,123000,101136875,3450,3450,3450,3450,0
|
|
20250305,122900,101136875,3450,3450,3450,3450,0
|
|
20250305,122800,101136875,3450,3450,3450,3450,0
|
|
20250305,122700,101136875,3450,3450,3450,3450,0
|
|
20250305,122600,101136875,3450,3450,3450,3450,0
|
|
20250305,122500,101136875,3450,3450,3450,3450,0
|
|
20250305,122400,101136875,3450,3450,3450,3450,270
|
|
20250305,122300,100205375,3450,3450,3450,3450,0
|
|
20250305,122200,100205375,3450,3450,3450,3450,0
|
|
20250305,122100,100205375,3450,3450,3450,3450,500
|
|
20250305,122000,98480375,3450,3450,3450,3450,0
|
|
20250305,121900,98480375,3450,3450,3450,3450,0
|
|
20250305,121800,98480375,3450,3450,3450,3450,0
|
|
20250305,121700,98480375,3450,3450,3450,3450,0
|
|
20250305,121600,98480375,3450,3450,3450,3450,0
|
|
20250305,121500,98480375,3450,3450,3450,3450,0
|
|
20250305,121400,98480375,3450,3450,3450,3450,0
|
|
20250305,121300,98480375,3450,3450,3450,3450,0
|
|
20250305,121200,98480375,3450,3450,3450,3450,0
|
|
20250305,121100,98480375,3450,3450,3450,3450,50
|
|
20250305,121000,98307875,3455,3455,3455,3455,0
|
|
20250305,120900,98307875,3455,3455,3455,3455,0
|
|
20250305,120800,98307875,3455,3455,3455,3455,9
|
|
20250305,120700,98276780,3435,3435,3435,3435,0
|
|
20250305,120600,98276780,3435,3435,3435,3435,0
|
|
20250305,120500,98276780,3435,3435,3435,3435,0
|
|
20250305,120400,98276780,3435,3435,3435,3435,0
|
|
20250305,120300,98276780,3435,3435,3435,3435,0
|
|
20250305,120200,98276780,3435,3435,3435,3435,0
|
|
20250305,120100,98276780,3435,3435,3435,3435,0
|
|
20250305,120000,98276780,3435,3435,3435,3435,2
|
|
20250305,115900,98269910,3440,3440,3440,3440,0
|
|
20250305,115800,98269910,3440,3440,3440,3440,202
|
|
20250305,115700,97575030,3440,3440,3440,3440,0
|
|
20250305,115600,97575030,3440,3435,3440,3435,365
|
|
20250305,115500,96319440,3430,3430,3430,3430,0
|
|
20250305,115400,96319440,3430,3430,3430,3430,0
|
|
20250305,115300,96319440,3430,3430,3430,3430,0
|
|
20250305,115200,96319440,3430,3430,3430,3430,0
|
|
20250305,115100,96319440,3430,3430,3430,3430,4
|
|
20250305,115000,96305720,3430,3430,3430,3430,0
|
|
20250305,114900,96305720,3430,3430,3430,3430,0
|
|
20250305,114800,96305720,3430,3430,3430,3430,0
|
|
20250305,114700,96305720,3430,3430,3430,3430,0
|
|
20250305,114600,96305720,3430,3430,3430,3430,0
|
|
20250305,114500,96305720,3430,3430,3430,3430,0
|
|
20250305,114400,96305720,3430,3430,3430,3430,0
|
|
20250305,114300,96305720,3430,3430,3430,3430,10
|
|
20250305,114200,96271420,3430,3430,3430,3430,0
|
|
20250305,114100,96271420,3430,3430,3430,3430,0
|
|
20250305,114000,96271420,3430,3430,3430,3430,0
|
|
20250305,113900,96271420,3430,3430,3430,3430,0
|
|
20250305,113800,96271420,3430,3430,3430,3430,0
|
|
20250305,113700,96271420,3430,3430,3430,3430,0
|
|
20250305,113600,96271420,3430,3430,3430,3430,0
|
|
20250305,113500,96271420,3430,3430,3430,3430,0
|
|
20250305,113400,96271420,3430,3430,3430,3430,0
|
|
20250305,113300,96271420,3430,3430,3430,3430,0
|
|
20250305,113200,96271420,3430,3430,3430,3430,0
|
|
20250305,113100,96271420,3430,3430,3430,3430,8
|
|
20250305,113000,96243980,3430,3430,3430,3430,0
|
|
20250305,112900,96243980,3430,3430,3430,3430,0
|
|
20250305,112800,96243980,3430,3430,3430,3430,0
|
|
20250305,112700,96243980,3430,3430,3430,3430,0
|
|
20250305,112600,96243980,3430,3430,3430,3430,0
|
|
20250305,112500,96243980,3430,3430,3430,3430,0
|
|
20250305,112400,96243980,3430,3430,3430,3430,0
|
|
20250305,112300,96243980,3430,3430,3430,3430,519
|
|
20250305,112200,94463810,3430,3430,3430,3430,0
|
|
20250305,112100,94463810,3430,3430,3430,3430,0
|
|
20250305,112000,94463810,3430,3430,3430,3430,2
|
|
20250305,111900,94456950,3425,3425,3425,3425,0
|
|
20250305,111800,94456950,3425,3425,3425,3425,0
|
|
20250305,111700,94456950,3425,3425,3425,3425,0
|
|
20250305,111600,94456950,3425,3425,3425,3425,0
|
|
20250305,111500,94456950,3425,3425,3425,3425,0
|
|
20250305,111400,94456950,3425,3425,3425,3425,0
|
|
20250305,111300,94456950,3425,3425,3425,3425,4
|
|
20250305,111200,94443250,3435,3430,3435,3425,1533
|
|
20250305,111100,89192390,3430,3435,3435,3430,721
|
|
20250305,111000,86719290,3435,3435,3435,3435,0
|
|
20250305,110900,86719290,3435,3435,3435,3435,0
|
|
20250305,110800,86719290,3435,3435,3435,3435,0
|
|
20250305,110700,86719290,3435,3435,3435,3435,0
|
|
20250305,110600,86719290,3435,3435,3435,3435,0
|
|
20250305,110500,86719290,3435,3435,3435,3435,0
|
|
20250305,110400,86719290,3435,3435,3435,3435,0
|
|
20250305,110300,86719290,3435,3435,3435,3435,0
|
|
20250305,110200,86719290,3435,3435,3435,3435,0
|
|
20250305,110100,86719290,3435,3435,3435,3435,9
|
|
20250305,110000,86688375,3450,3450,3450,3450,0
|
|
20250305,105900,86688375,3450,3445,3450,3445,10
|
|
20250305,105800,86653880,3450,3445,3450,3445,10
|
|
20250305,105700,86619425,3445,3445,3445,3445,0
|
|
20250305,105600,86619425,3445,3445,3445,3445,0
|
|
20250305,105500,86619425,3445,3445,3445,3445,0
|
|
20250305,105400,86619425,3445,3445,3445,3445,0
|
|
20250305,105300,86619425,3445,3445,3445,3445,13
|
|
20250305,105200,86574640,3440,3440,3440,3440,0
|
|
20250305,105100,86574640,3440,3440,3440,3440,0
|
|
20250305,105000,86574640,3440,3440,3440,3440,0
|
|
20250305,104900,86574640,3440,3440,3440,3440,0
|
|
20250305,104800,86574640,3440,3440,3440,3440,2
|
|
20250305,104700,86567760,3435,3435,3435,3435,0
|
|
20250305,104600,86567760,3435,3435,3435,3435,0
|
|
20250305,104500,86567760,3435,3435,3435,3435,0
|
|
20250305,104400,86567760,3435,3435,3435,3435,0
|
|
20250305,104300,86567760,3435,3435,3435,3435,0
|
|
20250305,104200,86567760,3435,3435,3435,3435,434
|
|
20250305,104100,85076970,3435,3435,3435,3435,0
|
|
20250305,104000,85076970,3435,3435,3435,3435,0
|
|
20250305,103900,85076970,3435,3435,3435,3430,399
|
|
20250305,103800,83706780,3445,3445,3445,3445,0
|
|
20250305,103700,83706780,3445,3445,3445,3445,0
|
|
20250305,103600,83706780,3445,3445,3445,3445,0
|
|
20250305,103500,83706780,3445,3445,3445,3445,0
|
|
20250305,103400,83706780,3445,3445,3445,3445,0
|
|
20250305,103300,83706780,3445,3445,3445,3445,0
|
|
20250305,103200,83706780,3445,3445,3445,3445,0
|
|
20250305,103100,83706780,3445,3450,3450,3445,13
|
|
20250305,103000,83661985,3450,3450,3450,3450,5
|
|
20250305,102900,83644735,3455,3455,3455,3455,0
|
|
20250305,102800,83644735,3455,3455,3455,3455,1
|
|
20250305,102700,83641280,3450,3450,3450,3450,0
|
|
20250305,102600,83641280,3450,3450,3450,3450,890
|
|
20250305,102500,80570780,3460,3460,3460,3460,0
|
|
20250305,102400,80570780,3460,3460,3460,3460,0
|
|
20250305,102300,80570780,3460,3460,3460,3460,0
|
|
20250305,102200,80570780,3460,3460,3460,3460,0
|
|
20250305,102100,80570780,3460,3460,3460,3460,0
|
|
20250305,102000,80570780,3460,3455,3460,3455,3
|
|
20250305,101900,80560405,3455,3455,3455,3455,0
|
|
20250305,101800,80560405,3455,3455,3455,3455,0
|
|
20250305,101700,80560405,3455,3455,3455,3455,90
|
|
20250305,101600,80249455,3455,3455,3455,3455,10
|
|
20250305,101500,80214905,3460,3460,3460,3460,4
|
|
20250305,101400,80201065,3460,3460,3460,3460,0
|
|
20250305,101300,80201065,3460,3460,3460,3460,0
|
|
20250305,101200,80201065,3460,3460,3460,3460,0
|
|
20250305,101100,80201065,3460,3460,3460,3460,0
|
|
20250305,101000,80201065,3460,3460,3460,3460,0
|
|
20250305,100900,80201065,3460,3460,3460,3460,8
|
|
20250305,100800,80173385,3460,3460,3460,3460,1
|
|
20250305,100700,80169925,3430,3430,3430,3430,0
|
|
20250305,100600,80169925,3430,3430,3430,3430,0
|
|
20250305,100500,80169925,3430,3430,3430,3430,0
|
|
20250305,100400,80169925,3430,3440,3440,3430,100
|
|
20250305,100300,79826750,3450,3445,3450,3445,337
|
|
20250305,100200,78664490,3450,3455,3455,3450,3113
|
|
20250305,100100,67924410,3490,3490,3490,3490,10
|
|
20250305,100000,67889510,3495,3470,3495,3470,50
|
|
20250305,095900,67715405,3465,3465,3465,3465,125
|
|
20250305,095800,67282280,3465,3465,3465,3465,0
|
|
20250305,095700,67282280,3465,3465,3465,3465,0
|
|
20250305,095600,67282280,3465,3465,3465,3465,5
|
|
20250305,095500,67264955,3465,3465,3465,3465,10
|
|
20250305,095400,67230305,3450,3450,3450,3450,181
|
|
20250305,095300,66605855,3450,3450,3450,3450,0
|
|
20250305,095200,66605855,3450,3450,3450,3450,4
|
|
20250305,095100,66592055,3440,3440,3440,3440,0
|
|
20250305,095000,66592055,3440,3440,3440,3440,148
|
|
20250305,094900,66082935,3450,3450,3450,3450,0
|
|
20250305,094800,66082935,3450,3450,3450,3450,0
|
|
20250305,094700,66082935,3450,3450,3450,3450,1
|
|
20250305,094600,66079485,3450,3440,3450,3440,255
|
|
20250305,094500,65202275,3440,3435,3440,3435,1006
|
|
20250305,094400,61746640,3435,3435,3435,3435,5
|
|
20250305,094300,61729465,3425,3425,3425,3425,0
|
|
20250305,094200,61729465,3425,3425,3425,3425,10
|
|
20250305,094100,61695215,3425,3425,3425,3425,136
|
|
20250305,094000,61229415,3430,3430,3430,3430,42
|
|
20250305,093900,61085355,3430,3430,3430,3430,0
|
|
20250305,093800,61085355,3430,3430,3430,3430,0
|
|
20250305,093700,61085355,3430,3430,3430,3430,0
|
|
20250305,093600,61085355,3430,3430,3430,3430,30
|
|
20250305,093500,60982455,3430,3430,3430,3430,0
|
|
20250305,093400,60982455,3430,3430,3430,3430,0
|
|
20250305,093300,60982455,3430,3430,3430,3430,600
|
|
20250305,093200,58924455,3430,3435,3435,3430,183
|
|
20250305,093100,58296665,3435,3430,3435,3430,400
|
|
20250305,093000,56924165,3430,3475,3475,3430,211
|
|
20250305,092900,56199940,3425,3425,3425,3425,449
|
|
20250305,092800,54662115,3425,3440,3440,3425,1558
|
|
20250305,092700,49312840,3440,3445,3445,3440,511
|
|
20250305,092600,47554945,3445,3445,3445,3445,0
|
|
20250305,092500,47554945,3445,3445,3445,3445,0
|
|
20250305,092400,47554945,3445,3450,3450,3445,203
|
|
20250305,092300,46855550,3445,3445,3445,3445,0
|
|
20250305,092200,46855550,3445,3445,3445,3445,104
|
|
20250305,092100,46497270,3435,3445,3445,3435,563
|
|
20250305,092000,44560905,3450,3450,3450,3450,32
|
|
20250305,091900,44450505,3450,3450,3450,3450,313
|
|
20250305,091800,43370655,3450,3450,3450,3450,0
|
|
20250305,091700,43370655,3450,3450,3450,3450,0
|
|
20250305,091600,43370655,3450,3450,3450,3450,34
|
|
20250305,091500,43253355,3450,3450,3450,3450,0
|
|
20250305,091400,43253355,3450,3450,3450,3450,100
|
|
20250305,091300,42908355,3450,3450,3450,3450,100
|
|
20250305,091200,42563355,3450,3450,3450,3450,0
|
|
20250305,091100,42563355,3450,3460,3460,3445,6575
|
|
20250305,091000,19879345,3450,3450,3450,3450,0
|
|
20250305,090900,19879345,3450,3475,3475,3450,2032
|
|
20250305,090800,12864810,3495,3495,3495,3495,0
|
|
20250305,090700,12864810,3495,3495,3495,3495,0
|
|
20250305,090600,12864810,3495,3495,3500,3495,2867
|
|
20250305,090500,2844215,3495,3495,3495,3495,100
|
|
20250305,090400,2494715,3495,3500,3500,3495,349
|
|
20250305,090300,1273415,3500,3500,3500,3500,31
|
|
20250305,090200,1164915,3530,3530,3530,3530,4
|
|
20250305,090100,1150795,3530,3530,3545,3530,117
|
|
20250305,090000,737740,3500,3450,3500,3450,211
|