634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,193100,67713515,3325,3325,3325,3325,87
|
|
20250307,193000,67713515,3325,3325,3325,3325,0
|
|
20250307,192900,67713515,3325,3325,3325,3325,0
|
|
20250307,192800,67713515,3325,3325,3325,3325,0
|
|
20250307,192700,67713515,3325,3325,3325,3325,0
|
|
20250307,192600,67713515,3325,3325,3325,3325,0
|
|
20250307,192500,67713515,3325,3325,3325,3325,0
|
|
20250307,192400,67713515,3325,3325,3325,3325,0
|
|
20250307,192300,67713515,3325,3325,3325,3325,0
|
|
20250307,192200,67713515,3325,3325,3325,3325,0
|
|
20250307,192100,67713515,3325,3325,3325,3325,0
|
|
20250307,192000,67713515,3325,3325,3325,3325,0
|
|
20250307,191900,67713515,3325,3325,3325,3325,0
|
|
20250307,191800,67713515,3325,3325,3325,3325,0
|
|
20250307,191700,67713515,3325,3325,3325,3325,0
|
|
20250307,191600,67713515,3325,3325,3325,3325,0
|
|
20250307,191500,67713515,3325,3325,3325,3325,0
|
|
20250307,191400,67713515,3325,3325,3325,3325,0
|
|
20250307,191300,67713515,3325,3325,3325,3325,0
|
|
20250307,191200,67713515,3325,3325,3325,3325,0
|
|
20250307,191100,67713515,3325,3325,3325,3325,0
|
|
20250307,191000,67713515,3325,3325,3325,3325,0
|
|
20250307,190900,67713515,3325,3325,3325,3325,0
|
|
20250307,190800,67713515,3325,3325,3325,3325,0
|
|
20250307,190700,67713515,3325,3325,3325,3325,0
|
|
20250307,190600,67713515,3325,3325,3325,3325,0
|
|
20250307,190500,67713515,3325,3325,3325,3325,0
|
|
20250307,190400,67713515,3325,3325,3325,3325,0
|
|
20250307,190300,67713515,3325,3325,3325,3325,0
|
|
20250307,190200,67713515,3325,3325,3325,3325,0
|
|
20250307,190100,67713515,3325,3325,3325,3325,87
|
|
20250307,190000,67713515,3325,3325,3325,3325,0
|
|
20250307,185900,67713515,3325,3325,3325,3325,0
|
|
20250307,185800,67713515,3325,3325,3325,3325,0
|
|
20250307,185700,67713515,3325,3325,3325,3325,0
|
|
20250307,185600,67713515,3325,3325,3325,3325,0
|
|
20250307,185500,67713515,3325,3325,3325,3325,0
|
|
20250307,185400,67713515,3325,3325,3325,3325,0
|
|
20250307,185300,67713515,3325,3325,3325,3325,0
|
|
20250307,185200,67713515,3325,3325,3325,3325,0
|
|
20250307,185100,67713515,3325,3325,3325,3325,0
|
|
20250307,185000,67713515,3325,3325,3325,3325,0
|
|
20250307,184900,67713515,3325,3325,3325,3325,0
|
|
20250307,184800,67713515,3325,3325,3325,3325,0
|
|
20250307,184700,67713515,3325,3325,3325,3325,0
|
|
20250307,184600,67713515,3325,3325,3325,3325,0
|
|
20250307,184500,67713515,3325,3325,3325,3325,0
|
|
20250307,184400,67713515,3325,3325,3325,3325,0
|
|
20250307,184300,67713515,3325,3325,3325,3325,0
|
|
20250307,184200,67713515,3325,3325,3325,3325,0
|
|
20250307,184100,67713515,3325,3325,3325,3325,0
|
|
20250307,184000,67713515,3325,3325,3325,3325,0
|
|
20250307,183900,67713515,3325,3325,3325,3325,0
|
|
20250307,183800,67713515,3325,3325,3325,3325,0
|
|
20250307,183700,67713515,3325,3325,3325,3325,0
|
|
20250307,183600,67713515,3325,3325,3325,3325,0
|
|
20250307,183500,67713515,3325,3325,3325,3325,0
|
|
20250307,183400,67713515,3325,3325,3325,3325,0
|
|
20250307,183300,67713515,3325,3325,3325,3325,0
|
|
20250307,183200,67713515,3325,3325,3325,3325,0
|
|
20250307,183100,67713515,3325,3325,3325,3325,87
|
|
20250307,183000,67713515,3325,3325,3325,3325,0
|
|
20250307,182900,67713515,3325,3325,3325,3325,0
|
|
20250307,182800,67713515,3325,3325,3325,3325,0
|
|
20250307,182700,67713515,3325,3325,3325,3325,0
|
|
20250307,182600,67713515,3325,3325,3325,3325,0
|
|
20250307,182500,67713515,3325,3325,3325,3325,0
|
|
20250307,182400,67713515,3325,3325,3325,3325,0
|
|
20250307,182300,67713515,3325,3325,3325,3325,0
|
|
20250307,182200,67713515,3325,3325,3325,3325,0
|
|
20250307,182100,67713515,3325,3325,3325,3325,0
|
|
20250307,182000,67713515,3325,3325,3325,3325,0
|
|
20250307,181900,67713515,3325,3325,3325,3325,0
|
|
20250307,181800,67713515,3325,3325,3325,3325,0
|
|
20250307,181700,67713515,3325,3325,3325,3325,0
|
|
20250307,181600,67713515,3325,3325,3325,3325,0
|
|
20250307,181500,67713515,3325,3325,3325,3325,0
|
|
20250307,181400,67713515,3325,3325,3325,3325,0
|
|
20250307,181300,67713515,3325,3325,3325,3325,0
|
|
20250307,181200,67713515,3325,3325,3325,3325,0
|
|
20250307,181100,67713515,3325,3325,3325,3325,0
|
|
20250307,181000,67713515,3325,3325,3325,3325,0
|
|
20250307,180900,67713515,3325,3325,3325,3325,0
|
|
20250307,180800,67713515,3325,3325,3325,3325,0
|
|
20250307,180700,67713515,3325,3325,3325,3325,0
|
|
20250307,180600,67713515,3325,3325,3325,3325,0
|
|
20250307,180500,67713515,3325,3325,3325,3325,0
|
|
20250307,180400,67713515,3325,3325,3325,3325,0
|
|
20250307,180300,67713515,3325,3325,3325,3325,0
|
|
20250307,180200,67713515,3325,3325,3325,3325,0
|
|
20250307,180100,67713515,3325,3325,3325,3325,87
|
|
20250307,180000,67713515,3325,3325,3325,3325,0
|
|
20250307,175900,67713515,3325,3325,3325,3325,0
|
|
20250307,175800,67713515,3325,3325,3325,3325,0
|
|
20250307,175700,67713515,3325,3325,3325,3325,0
|
|
20250307,175600,67713515,3325,3325,3325,3325,0
|
|
20250307,175500,67713515,3325,3325,3325,3325,0
|
|
20250307,175400,67713515,3325,3325,3325,3325,0
|
|
20250307,175300,67713515,3325,3325,3325,3325,0
|
|
20250307,175200,67713515,3325,3325,3325,3325,0
|
|
20250307,175100,67713515,3325,3325,3325,3325,0
|
|
20250307,175000,67713515,3325,3325,3325,3325,0
|
|
20250307,174900,67713515,3325,3325,3325,3325,0
|
|
20250307,174800,67713515,3325,3325,3325,3325,0
|
|
20250307,174700,67713515,3325,3325,3325,3325,0
|
|
20250307,174600,67713515,3325,3325,3325,3325,0
|
|
20250307,174500,67713515,3325,3325,3325,3325,0
|
|
20250307,174400,67713515,3325,3325,3325,3325,0
|
|
20250307,174300,67713515,3325,3325,3325,3325,0
|
|
20250307,174200,67713515,3325,3325,3325,3325,0
|
|
20250307,174100,67713515,3325,3325,3325,3325,0
|
|
20250307,174000,67713515,3325,3325,3325,3325,0
|
|
20250307,173900,67713515,3325,3325,3325,3325,0
|
|
20250307,173800,67713515,3325,3325,3325,3325,0
|
|
20250307,173700,67713515,3325,3325,3325,3325,0
|
|
20250307,173600,67713515,3325,3325,3325,3325,0
|
|
20250307,173500,67713515,3325,3325,3325,3325,0
|
|
20250307,173400,67713515,3325,3325,3325,3325,0
|
|
20250307,173300,67713515,3325,3325,3325,3325,0
|
|
20250307,173200,67713515,3325,3325,3325,3325,0
|
|
20250307,173100,67713515,3325,3325,3325,3325,87
|
|
20250307,173000,67713515,3325,3325,3325,3325,0
|
|
20250307,172900,67713515,3325,3325,3325,3325,0
|
|
20250307,172800,67713515,3325,3325,3325,3325,0
|
|
20250307,172700,67713515,3325,3325,3325,3325,0
|
|
20250307,172600,67713515,3325,3325,3325,3325,0
|
|
20250307,172500,67713515,3325,3325,3325,3325,0
|
|
20250307,172400,67713515,3325,3325,3325,3325,0
|
|
20250307,172300,67713515,3325,3325,3325,3325,0
|
|
20250307,172200,67713515,3325,3325,3325,3325,0
|
|
20250307,172100,67713515,3325,3325,3325,3325,0
|
|
20250307,172000,67713515,3325,3325,3325,3325,0
|
|
20250307,171900,67713515,3325,3325,3325,3325,0
|
|
20250307,171800,67713515,3325,3325,3325,3325,0
|
|
20250307,171700,67713515,3325,3325,3325,3325,0
|
|
20250307,171600,67713515,3325,3325,3325,3325,0
|
|
20250307,171500,67713515,3325,3325,3325,3325,0
|
|
20250307,171400,67713515,3325,3325,3325,3325,0
|
|
20250307,171300,67713515,3325,3325,3325,3325,0
|
|
20250307,171200,67713515,3325,3325,3325,3325,0
|
|
20250307,171100,67713515,3325,3325,3325,3325,0
|
|
20250307,171000,67713515,3325,3325,3325,3325,0
|
|
20250307,170900,67713515,3325,3325,3325,3325,0
|
|
20250307,170800,67713515,3325,3325,3325,3325,0
|
|
20250307,170700,67713515,3325,3325,3325,3325,0
|
|
20250307,170600,67713515,3325,3325,3325,3325,0
|
|
20250307,170500,67713515,3325,3325,3325,3325,0
|
|
20250307,170400,67713515,3325,3325,3325,3325,0
|
|
20250307,170300,67713515,3325,3325,3325,3325,0
|
|
20250307,170200,67713515,3325,3325,3325,3325,0
|
|
20250307,170100,67713515,3325,3325,3325,3325,87
|
|
20250307,170000,67713515,3325,3325,3325,3325,0
|
|
20250307,165900,67713515,3325,3325,3325,3325,0
|
|
20250307,165800,67713515,3325,3325,3325,3325,0
|
|
20250307,165700,67713515,3325,3325,3325,3325,0
|
|
20250307,165600,67713515,3325,3325,3325,3325,0
|
|
20250307,165500,67713515,3325,3325,3325,3325,0
|
|
20250307,165400,67713515,3325,3325,3325,3325,0
|
|
20250307,165300,67713515,3325,3325,3325,3325,0
|
|
20250307,165200,67713515,3325,3325,3325,3325,0
|
|
20250307,165100,67713515,3325,3325,3325,3325,0
|
|
20250307,165000,67713515,3325,3325,3325,3325,0
|
|
20250307,164900,67713515,3325,3325,3325,3325,0
|
|
20250307,164800,67713515,3325,3325,3325,3325,0
|
|
20250307,164700,67713515,3325,3325,3325,3325,0
|
|
20250307,164600,67713515,3325,3325,3325,3325,0
|
|
20250307,164500,67713515,3325,3325,3325,3325,0
|
|
20250307,164400,67713515,3325,3325,3325,3325,0
|
|
20250307,164300,67713515,3325,3325,3325,3325,0
|
|
20250307,164200,67713515,3325,3325,3325,3325,0
|
|
20250307,164100,67713515,3325,3325,3325,3325,0
|
|
20250307,164000,67713515,3325,3325,3325,3325,0
|
|
20250307,163900,67713515,3325,3325,3325,3325,0
|
|
20250307,163800,67713515,3325,3325,3325,3325,0
|
|
20250307,163700,67713515,3325,3325,3325,3325,0
|
|
20250307,163600,67713515,3325,3325,3325,3325,0
|
|
20250307,163500,67713515,3325,3325,3325,3325,0
|
|
20250307,163400,67713515,3325,3325,3325,3325,0
|
|
20250307,163300,67713515,3325,3325,3325,3325,0
|
|
20250307,163200,67713515,3325,3325,3325,3325,0
|
|
20250307,163100,67713515,3325,3325,3325,3325,87
|
|
20250307,163000,67713515,3325,3325,3325,3325,0
|
|
20250307,162900,67713515,3325,3325,3325,3325,0
|
|
20250307,162800,67713515,3325,3325,3325,3325,0
|
|
20250307,162700,67713515,3325,3325,3325,3325,0
|
|
20250307,162600,67713515,3325,3325,3325,3325,0
|
|
20250307,162500,67713515,3325,3325,3325,3325,0
|
|
20250307,162400,67713515,3325,3325,3325,3325,0
|
|
20250307,162300,67713515,3325,3325,3325,3325,0
|
|
20250307,162200,67713515,3325,3325,3325,3325,0
|
|
20250307,162100,67713515,3325,3325,3325,3325,0
|
|
20250307,162000,67713515,3325,3325,3325,3325,0
|
|
20250307,161900,67713515,3325,3325,3325,3325,0
|
|
20250307,161800,67713515,3325,3325,3325,3325,0
|
|
20250307,161700,67713515,3325,3325,3325,3325,0
|
|
20250307,161600,67713515,3325,3325,3325,3325,0
|
|
20250307,161500,67713515,3325,3325,3325,3325,0
|
|
20250307,161400,67713515,3325,3325,3325,3325,0
|
|
20250307,161300,67713515,3325,3325,3325,3325,0
|
|
20250307,161200,67713515,3325,3325,3325,3325,0
|
|
20250307,161100,67713515,3325,3325,3325,3325,0
|
|
20250307,161000,67713515,3325,3325,3325,3325,0
|
|
20250307,160900,67713515,3325,3325,3325,3325,0
|
|
20250307,160800,67713515,3325,3325,3325,3325,0
|
|
20250307,160700,67713515,3325,3325,3325,3325,0
|
|
20250307,160600,67713515,3325,3325,3325,3325,0
|
|
20250307,160500,67713515,3325,3325,3325,3325,0
|
|
20250307,160400,67713515,3325,3325,3325,3325,0
|
|
20250307,160300,67713515,3325,3325,3325,3325,0
|
|
20250307,160200,67713515,3325,3325,3325,3325,0
|
|
20250307,160100,67713515,3325,3325,3325,3325,87
|
|
20250307,160000,67713515,3325,3325,3325,3325,0
|
|
20250307,155900,67713515,3325,3325,3325,3325,0
|
|
20250307,155800,67713515,3325,3325,3325,3325,0
|
|
20250307,155700,67713515,3325,3325,3325,3325,0
|
|
20250307,155600,67713515,3325,3325,3325,3325,0
|
|
20250307,155500,67713515,3325,3325,3325,3325,0
|
|
20250307,155400,67713515,3325,3325,3325,3325,0
|
|
20250307,155300,67713515,3325,3325,3325,3325,0
|
|
20250307,155200,67713515,3325,3325,3325,3325,0
|
|
20250307,155100,67713515,3325,3325,3325,3325,0
|
|
20250307,155000,67713515,3325,3325,3325,3325,0
|
|
20250307,154900,67713515,3325,3325,3325,3325,0
|
|
20250307,154800,67713515,3325,3325,3325,3325,0
|
|
20250307,154700,67713515,3325,3325,3325,3325,0
|
|
20250307,154600,67713515,3325,3325,3325,3325,0
|
|
20250307,154500,67713515,3325,3325,3325,3325,0
|
|
20250307,154400,67713515,3325,3325,3325,3325,0
|
|
20250307,154300,67713515,3325,3325,3325,3325,0
|
|
20250307,154200,67713515,3325,3325,3325,3325,0
|
|
20250307,154100,67713515,3325,3325,3325,3325,0
|
|
20250307,154000,67713515,3325,3325,3325,3325,0
|
|
20250307,153900,67713515,3325,3325,3325,3325,0
|
|
20250307,153800,67713515,3325,3325,3325,3325,0
|
|
20250307,153700,67713515,3325,3325,3325,3325,0
|
|
20250307,153600,67713515,3325,3325,3325,3325,0
|
|
20250307,153500,67713515,3325,3325,3325,3325,0
|
|
20250307,153400,67713515,3325,3325,3325,3325,0
|
|
20250307,153300,67713515,3325,3325,3325,3325,0
|
|
20250307,153200,67713515,3325,3325,3325,3325,0
|
|
20250307,153100,67713515,3325,3325,3325,3325,87
|
|
20250307,153000,67713515,3325,3325,3325,3325,87
|
|
20250307,152900,67424240,3320,3320,3320,3320,0
|
|
20250307,152800,67424240,3320,3320,3320,3320,0
|
|
20250307,152700,67424240,3320,3320,3320,3320,0
|
|
20250307,152600,67424240,3320,3320,3320,3320,0
|
|
20250307,152500,67424240,3320,3320,3320,3320,0
|
|
20250307,152400,67424240,3320,3320,3320,3320,0
|
|
20250307,152300,67424240,3320,3320,3320,3320,0
|
|
20250307,152200,67424240,3320,3320,3320,3320,0
|
|
20250307,152100,67424240,3320,3320,3320,3320,0
|
|
20250307,152000,67424240,3320,3320,3320,3320,0
|
|
20250307,151900,67424240,3320,3320,3320,3320,16
|
|
20250307,151800,67371120,3340,3340,3340,3340,1
|
|
20250307,151700,67367780,3335,3335,3335,3335,0
|
|
20250307,151600,67367780,3335,3335,3335,3335,0
|
|
20250307,151500,67367780,3335,3330,3335,3330,90
|
|
20250307,151400,67068075,3330,3325,3330,3325,17
|
|
20250307,151300,67011500,3330,3335,3335,3330,2
|
|
20250307,151200,67004835,3320,3320,3320,3320,0
|
|
20250307,151100,67004835,3320,3320,3320,3320,0
|
|
20250307,151000,67004835,3320,3320,3320,3320,0
|
|
20250307,150900,67004835,3320,3320,3320,3320,0
|
|
20250307,150800,67004835,3320,3320,3320,3320,18
|
|
20250307,150700,66945075,3340,3340,3340,3340,0
|
|
20250307,150600,66945075,3340,3340,3340,3340,0
|
|
20250307,150500,66945075,3340,3320,3340,3320,230
|
|
20250307,150400,66180875,3340,3325,3340,3320,42
|
|
20250307,150300,66041385,3320,3320,3320,3320,0
|
|
20250307,150200,66041385,3320,3325,3325,3320,105
|
|
20250307,150100,65692775,3320,3320,3320,3320,0
|
|
20250307,150000,65692775,3320,3320,3320,3320,0
|
|
20250307,145900,65692775,3320,3320,3320,3320,0
|
|
20250307,145800,65692775,3320,3340,3340,3320,102
|
|
20250307,145700,65354075,3340,3340,3340,3340,0
|
|
20250307,145600,65354075,3340,3340,3340,3340,60
|
|
20250307,145500,65153675,3340,3340,3340,3340,0
|
|
20250307,145400,65153675,3340,3340,3340,3320,205
|
|
20250307,145300,64472975,3340,3340,3340,3340,0
|
|
20250307,145200,64472975,3340,3340,3340,3340,0
|
|
20250307,145100,64472975,3340,3340,3340,3340,0
|
|
20250307,145000,64472975,3340,3330,3340,3330,31
|
|
20250307,144900,64369735,3325,3320,3325,3320,722
|
|
20250307,144800,61971555,3315,3315,3315,3315,0
|
|
20250307,144700,61971555,3315,3315,3315,3315,0
|
|
20250307,144600,61971555,3315,3315,3315,3315,0
|
|
20250307,144500,61971555,3315,3315,3315,3315,100
|
|
20250307,144400,61640055,3320,3320,3320,3320,10
|
|
20250307,144300,61606855,3320,3320,3320,3320,0
|
|
20250307,144200,61606855,3320,3320,3320,3320,0
|
|
20250307,144100,61606855,3320,3320,3320,3320,0
|
|
20250307,144000,61606855,3320,3320,3320,3320,4
|
|
20250307,143900,61593575,3320,3320,3320,3320,52
|
|
20250307,143800,61420935,3315,3315,3315,3315,0
|
|
20250307,143700,61420935,3315,3315,3315,3315,0
|
|
20250307,143600,61420935,3315,3315,3315,3315,48
|
|
20250307,143500,61261815,3320,3320,3320,3320,0
|
|
20250307,143400,61261815,3320,3315,3320,3315,60
|
|
20250307,143300,61062865,3320,3320,3320,3320,0
|
|
20250307,143200,61062865,3320,3320,3320,3320,0
|
|
20250307,143100,61062865,3320,3320,3320,3320,62
|
|
20250307,143000,60857025,3325,3325,3325,3325,0
|
|
20250307,142900,60857025,3325,3325,3325,3325,67
|
|
20250307,142800,60634250,3325,3325,3325,3325,0
|
|
20250307,142700,60634250,3325,3325,3325,3325,0
|
|
20250307,142600,60634250,3325,3325,3325,3325,0
|
|
20250307,142500,60634250,3325,3325,3325,3325,0
|
|
20250307,142400,60634250,3325,3325,3325,3325,5
|
|
20250307,142300,60617625,3320,3320,3320,3320,110
|
|
20250307,142200,60252425,3320,3320,3320,3320,0
|
|
20250307,142100,60252425,3320,3320,3320,3320,117
|
|
20250307,142000,59863985,3325,3325,3325,3325,0
|
|
20250307,141900,59863985,3325,3325,3325,3325,0
|
|
20250307,141800,59863985,3325,3325,3325,3325,0
|
|
20250307,141700,59863985,3325,3325,3325,3325,0
|
|
20250307,141600,59863985,3325,3325,3325,3325,0
|
|
20250307,141500,59863985,3325,3325,3325,3325,0
|
|
20250307,141400,59863985,3325,3325,3325,3325,7
|
|
20250307,141300,59840710,3330,3330,3330,3330,0
|
|
20250307,141200,59840710,3330,3330,3330,3330,0
|
|
20250307,141100,59840710,3330,3330,3330,3330,50
|
|
20250307,141000,59674210,3340,3340,3340,3340,1
|
|
20250307,140900,59670870,3340,3340,3340,3340,11
|
|
20250307,140800,59634130,3325,3325,3325,3325,0
|
|
20250307,140700,59634130,3325,3325,3325,3325,0
|
|
20250307,140600,59634130,3325,3325,3325,3325,0
|
|
20250307,140500,59634130,3325,3335,3335,3325,741
|
|
20250307,140400,57170285,3350,3350,3350,3350,0
|
|
20250307,140300,57170285,3350,3350,3350,3350,0
|
|
20250307,140200,57170285,3350,3350,3350,3350,0
|
|
20250307,140100,57170285,3350,3350,3350,3350,18
|
|
20250307,140000,57109985,3350,3350,3350,3350,0
|
|
20250307,135900,57109985,3350,3350,3350,3350,0
|
|
20250307,135800,57109985,3350,3350,3350,3350,0
|
|
20250307,135700,57109985,3350,3350,3350,3350,65
|
|
20250307,135600,56892235,3350,3350,3350,3350,5
|
|
20250307,135500,56875485,3350,3350,3350,3350,6
|
|
20250307,135400,56855385,3350,3350,3350,3350,0
|
|
20250307,135300,56855385,3350,3350,3350,3350,0
|
|
20250307,135200,56855385,3350,3350,3350,3350,0
|
|
20250307,135100,56855385,3350,3350,3350,3350,0
|
|
20250307,135000,56855385,3350,3325,3350,3325,2
|
|
20250307,134900,56848710,3350,3350,3350,3350,0
|
|
20250307,134800,56848710,3350,3350,3350,3350,0
|
|
20250307,134700,56848710,3350,3350,3350,3350,0
|
|
20250307,134600,56848710,3350,3350,3350,3350,3
|
|
20250307,134500,56838660,3350,3350,3350,3350,0
|
|
20250307,134400,56838660,3350,3335,3350,3335,139
|
|
20250307,134300,56375080,3330,3330,3330,3330,0
|
|
20250307,134200,56375080,3330,3330,3330,3330,0
|
|
20250307,134100,56375080,3330,3330,3330,3330,140
|
|
20250307,134000,55908880,3335,3335,3335,3335,0
|
|
20250307,133900,55908880,3335,3335,3335,3335,0
|
|
20250307,133800,55908880,3335,3335,3335,3335,10
|
|
20250307,133700,55875530,3325,3325,3325,3325,0
|
|
20250307,133600,55875530,3325,3325,3325,3325,67
|
|
20250307,133500,55652755,3325,3325,3325,3325,40
|
|
20250307,133400,55519755,3325,3325,3325,3325,0
|
|
20250307,133300,55519755,3325,3325,3325,3325,0
|
|
20250307,133200,55519755,3325,3330,3330,3325,180
|
|
20250307,133100,54920765,3330,3330,3330,3330,50
|
|
20250307,133000,54754265,3330,3330,3330,3330,0
|
|
20250307,132900,54754265,3330,3330,3330,3330,0
|
|
20250307,132800,54754265,3330,3330,3330,3330,0
|
|
20250307,132700,54754265,3330,3330,3330,3330,0
|
|
20250307,132600,54754265,3330,3330,3330,3330,0
|
|
20250307,132500,54754265,3330,3330,3330,3330,0
|
|
20250307,132400,54754265,3330,3330,3330,3330,0
|
|
20250307,132300,54754265,3330,3330,3330,3330,0
|
|
20250307,132200,54754265,3330,3330,3330,3330,0
|
|
20250307,132100,54754265,3330,3330,3330,3330,0
|
|
20250307,132000,54754265,3330,3330,3330,3330,0
|
|
20250307,131900,54754265,3330,3330,3330,3330,0
|
|
20250307,131800,54754265,3330,3330,3330,3330,0
|
|
20250307,131700,54754265,3330,3330,3330,3330,0
|
|
20250307,131600,54754265,3330,3330,3330,3330,0
|
|
20250307,131500,54754265,3330,3325,3330,3325,72
|
|
20250307,131400,54514855,3335,3335,3335,3335,0
|
|
20250307,131300,54514855,3335,3335,3335,3335,0
|
|
20250307,131200,54514855,3335,3335,3335,3335,0
|
|
20250307,131100,54514855,3335,3335,3335,3335,6
|
|
20250307,131000,54494845,3335,3335,3335,3335,16
|
|
20250307,130900,54441485,3335,3335,3335,3335,0
|
|
20250307,130800,54441485,3335,3335,3335,3335,1
|
|
20250307,130700,54438150,3325,3325,3325,3325,20
|
|
20250307,130600,54371650,3325,3325,3325,3325,556
|
|
20250307,130500,52522950,3320,3320,3320,3320,0
|
|
20250307,130400,52522950,3320,3320,3320,3320,0
|
|
20250307,130300,52522950,3320,3320,3320,3320,0
|
|
20250307,130200,52522950,3320,3320,3320,3320,0
|
|
20250307,130100,52522950,3320,3320,3320,3320,5
|
|
20250307,130000,52506350,3320,3320,3320,3320,2
|
|
20250307,125900,52499710,3320,3320,3325,3320,6
|
|
20250307,125800,52479785,3320,3325,3325,3320,2
|
|
20250307,125700,52473140,3320,3320,3320,3320,2800
|
|
20250307,125600,43177140,3320,3320,3320,3320,0
|
|
20250307,125500,43177140,3320,3320,3320,3320,2
|
|
20250307,125400,43170500,3320,3320,3320,3320,0
|
|
20250307,125300,43170500,3320,3320,3320,3320,5
|
|
20250307,125200,43153900,3320,3320,3320,3320,0
|
|
20250307,125100,43153900,3320,3320,3320,3320,0
|
|
20250307,125000,43153900,3320,3320,3320,3320,3
|
|
20250307,124900,43143940,3310,3310,3310,3310,0
|
|
20250307,124800,43143940,3310,3310,3310,3310,56
|
|
20250307,124700,42958580,3310,3310,3310,3310,0
|
|
20250307,124600,42958580,3310,3310,3310,3310,41
|
|
20250307,124500,42822870,3310,3310,3310,3310,15
|
|
20250307,124400,42773220,3310,3310,3310,3310,0
|
|
20250307,124300,42773220,3310,3310,3310,3310,0
|
|
20250307,124200,42773220,3310,3310,3310,3310,0
|
|
20250307,124100,42773220,3310,3310,3310,3310,0
|
|
20250307,124000,42773220,3310,3310,3310,3310,0
|
|
20250307,123900,42773220,3310,3310,3310,3310,0
|
|
20250307,123800,42773220,3310,3310,3310,3310,3
|
|
20250307,123700,42763290,3305,3305,3305,3305,0
|
|
20250307,123600,42763290,3305,3305,3305,3305,0
|
|
20250307,123500,42763290,3305,3305,3305,3305,0
|
|
20250307,123400,42763290,3305,3305,3305,3305,0
|
|
20250307,123300,42763290,3305,3305,3305,3305,0
|
|
20250307,123200,42763290,3305,3305,3305,3305,0
|
|
20250307,123100,42763290,3305,3305,3305,3305,0
|
|
20250307,123000,42763290,3305,3305,3305,3305,0
|
|
20250307,122900,42763290,3305,3305,3305,3305,0
|
|
20250307,122800,42763290,3305,3305,3305,3305,0
|
|
20250307,122700,42763290,3305,3305,3305,3305,0
|
|
20250307,122600,42763290,3305,3305,3305,3305,0
|
|
20250307,122500,42763290,3305,3305,3305,3305,2
|
|
20250307,122400,42756680,3305,3305,3305,3305,19
|
|
20250307,122300,42693885,3310,3310,3310,3310,0
|
|
20250307,122200,42693885,3310,3310,3310,3310,0
|
|
20250307,122100,42693885,3310,3310,3310,3310,0
|
|
20250307,122000,42693885,3310,3310,3310,3310,1
|
|
20250307,121900,42690575,3305,3305,3310,3305,203
|
|
20250307,121800,42018675,3310,3310,3310,3310,0
|
|
20250307,121700,42018675,3310,3310,3310,3310,2
|
|
20250307,121600,42012055,3310,3310,3310,3310,2
|
|
20250307,121500,42005435,3305,3305,3305,3305,0
|
|
20250307,121400,42005435,3305,3305,3305,3305,0
|
|
20250307,121300,42005435,3305,3305,3305,3305,0
|
|
20250307,121200,42005435,3305,3305,3305,3305,0
|
|
20250307,121100,42005435,3305,3305,3305,3305,1
|
|
20250307,121000,42002130,3305,3305,3305,3305,0
|
|
20250307,120900,42002130,3305,3305,3305,3305,0
|
|
20250307,120800,42002130,3305,3305,3305,3305,0
|
|
20250307,120700,42002130,3305,3305,3305,3305,8
|
|
20250307,120600,41975690,3310,3310,3310,3310,8
|
|
20250307,120500,41949210,3310,3310,3310,3310,0
|
|
20250307,120400,41949210,3310,3310,3310,3310,0
|
|
20250307,120300,41949210,3310,3310,3310,3310,8
|
|
20250307,120200,41922730,3310,3310,3310,3310,0
|
|
20250307,120100,41922730,3310,3310,3310,3310,0
|
|
20250307,120000,41922730,3310,3310,3310,3310,27
|
|
20250307,115900,41833360,3305,3305,3305,3305,67
|
|
20250307,115800,41611925,3310,3310,3310,3310,0
|
|
20250307,115700,41611925,3310,3310,3310,3310,24
|
|
20250307,115600,41532485,3310,3310,3310,3310,0
|
|
20250307,115500,41532485,3310,3310,3310,3310,0
|
|
20250307,115400,41532485,3310,3310,3310,3310,0
|
|
20250307,115300,41532485,3310,3310,3310,3310,6
|
|
20250307,115200,41512625,3325,3325,3325,3325,0
|
|
20250307,115100,41512625,3325,3325,3325,3325,0
|
|
20250307,115000,41512625,3325,3315,3325,3310,955
|
|
20250307,114900,38350535,3325,3325,3325,3325,5
|
|
20250307,114800,38333910,3325,3325,3325,3325,0
|
|
20250307,114700,38333910,3325,3325,3325,3325,10
|
|
20250307,114600,38300660,3320,3320,3320,3320,120
|
|
20250307,114500,37902260,3320,3330,3330,3320,218
|
|
20250307,114400,37177540,3325,3325,3325,3325,0
|
|
20250307,114300,37177540,3325,3325,3325,3325,0
|
|
20250307,114200,37177540,3325,3330,3330,3325,500
|
|
20250307,114100,35513240,3325,3325,3325,3325,3
|
|
20250307,114000,35503265,3355,3350,3355,3350,200
|
|
20250307,113900,34832515,3355,3355,3355,3355,0
|
|
20250307,113800,34832515,3355,3355,3355,3355,0
|
|
20250307,113700,34832515,3355,3355,3355,3355,10
|
|
20250307,113600,34798965,3335,3355,3355,3335,60
|
|
20250307,113500,34598665,3355,3350,3355,3350,100
|
|
20250307,113400,34263330,3325,3325,3325,3325,18
|
|
20250307,113300,34203480,3350,3350,3350,3350,0
|
|
20250307,113200,34203480,3350,3350,3350,3350,0
|
|
20250307,113100,34203480,3350,3350,3350,3350,0
|
|
20250307,113000,34203480,3350,3350,3350,3350,0
|
|
20250307,112900,34203480,3350,3350,3350,3350,0
|
|
20250307,112800,34203480,3350,3350,3350,3350,0
|
|
20250307,112700,34203480,3350,3350,3350,3350,0
|
|
20250307,112600,34203480,3350,3330,3350,3325,501
|
|
20250307,112500,32537605,3330,3330,3330,3330,5
|
|
20250307,112400,32520955,3360,3360,3360,3360,0
|
|
20250307,112300,32520955,3360,3360,3360,3360,0
|
|
20250307,112200,32520955,3360,3360,3360,3360,2
|
|
20250307,112100,32514235,3330,3350,3350,3330,182
|
|
20250307,112000,31905985,3365,3365,3365,3365,0
|
|
20250307,111900,31905985,3365,3345,3365,3340,271
|
|
20250307,111800,30998560,3365,3365,3365,3365,0
|
|
20250307,111700,30998560,3365,3365,3365,3365,0
|
|
20250307,111600,30998560,3365,3365,3365,3365,100
|
|
20250307,111500,30662060,3365,3365,3365,3365,0
|
|
20250307,111400,30662060,3365,3365,3365,3365,11
|
|
20250307,111300,30625045,3370,3365,3370,3365,300
|
|
20250307,111200,29615405,3365,3365,3365,3365,0
|
|
20250307,111100,29615405,3365,3365,3365,3365,25
|
|
20250307,111000,29531280,3365,3365,3365,3365,0
|
|
20250307,110900,29531280,3365,3365,3365,3365,0
|
|
20250307,110800,29531280,3365,3360,3365,3360,200
|
|
20250307,110700,28858730,3365,3365,3365,3365,0
|
|
20250307,110600,28858730,3365,3350,3365,3350,180
|
|
20250307,110500,28253850,3350,3350,3360,3350,140
|
|
20250307,110400,27784415,3350,3350,3350,3350,100
|
|
20250307,110300,27449415,3330,3330,3330,3330,0
|
|
20250307,110200,27449415,3330,3330,3330,3330,0
|
|
20250307,110100,27449415,3330,3330,3330,3330,0
|
|
20250307,110000,27449415,3330,3350,3350,3330,153
|
|
20250307,105900,26939525,3335,3335,3335,3335,0
|
|
20250307,105800,26939525,3335,3335,3335,3335,0
|
|
20250307,105700,26939525,3335,3335,3335,3335,0
|
|
20250307,105600,26939525,3335,3335,3335,3335,0
|
|
20250307,105500,26939525,3335,3335,3335,3335,103
|
|
20250307,105400,26596020,3350,3350,3350,3350,0
|
|
20250307,105300,26596020,3350,3350,3350,3350,0
|
|
20250307,105200,26596020,3350,3350,3350,3350,0
|
|
20250307,105100,26596020,3350,3350,3350,3350,0
|
|
20250307,105000,26596020,3350,3340,3350,3340,66
|
|
20250307,104900,26375370,3345,3345,3345,3345,0
|
|
20250307,104800,26375370,3345,3345,3345,3345,0
|
|
20250307,104700,26375370,3345,3345,3345,3345,0
|
|
20250307,104600,26375370,3345,3345,3345,3345,0
|
|
20250307,104500,26375370,3345,3345,3345,3345,0
|
|
20250307,104400,26375370,3345,3345,3345,3345,2
|
|
20250307,104300,26368680,3350,3350,3350,3350,0
|
|
20250307,104200,26368680,3350,3350,3350,3350,0
|
|
20250307,104100,26368680,3350,3350,3350,3350,0
|
|
20250307,104000,26368680,3350,3350,3350,3350,0
|
|
20250307,103900,26368680,3350,3350,3350,3350,0
|
|
20250307,103800,26368680,3350,3350,3350,3350,24
|
|
20250307,103700,26288280,3350,3350,3350,3350,0
|
|
20250307,103600,26288280,3350,3350,3350,3350,0
|
|
20250307,103500,26288280,3350,3350,3350,3350,10
|
|
20250307,103400,26254780,3350,3350,3350,3350,0
|
|
20250307,103300,26254780,3350,3350,3350,3350,0
|
|
20250307,103200,26254780,3350,3350,3350,3350,31
|
|
20250307,103100,26150930,3350,3345,3350,3340,168
|
|
20250307,103000,25589020,3345,3345,3345,3345,0
|
|
20250307,102900,25589020,3345,3345,3345,3345,5
|
|
20250307,102800,25572295,3345,3345,3345,3345,30
|
|
20250307,102700,25471945,3345,3345,3345,3345,0
|
|
20250307,102600,25471945,3345,3345,3345,3345,0
|
|
20250307,102500,25471945,3345,3340,3345,3340,7
|
|
20250307,102400,25448535,3335,3345,3345,3330,549
|
|
20250307,102300,23617835,3330,3330,3330,3330,1
|
|
20250307,102200,23614505,3345,3345,3345,3345,25
|
|
20250307,102100,23530880,3345,3345,3345,3345,866
|
|
20250307,102000,20634110,3345,3345,3345,3345,0
|
|
20250307,101900,20634110,3345,3345,3345,3345,0
|
|
20250307,101800,20634110,3345,3345,3345,3345,0
|
|
20250307,101700,20634110,3345,3345,3345,3345,0
|
|
20250307,101600,20634110,3345,3345,3345,3345,1
|
|
20250307,101500,20630765,3325,3325,3325,3325,91
|
|
20250307,101400,20328190,3325,3325,3325,3325,9
|
|
20250307,101300,20298265,3325,3325,3325,3325,0
|
|
20250307,101200,20298265,3325,3325,3325,3325,0
|
|
20250307,101100,20298265,3325,3325,3325,3325,2
|
|
20250307,101000,20291615,3345,3345,3345,3345,15
|
|
20250307,100900,20241440,3345,3345,3345,3325,34
|
|
20250307,100800,20128185,3320,3320,3320,3320,0
|
|
20250307,100700,20128185,3320,3320,3320,3320,0
|
|
20250307,100600,20128185,3320,3320,3320,3320,32
|
|
20250307,100500,20021945,3335,3345,3345,3335,3
|
|
20250307,100400,20011930,3345,3345,3345,3345,14
|
|
20250307,100300,19965100,3355,3355,3355,3355,0
|
|
20250307,100200,19965100,3355,3355,3355,3355,0
|
|
20250307,100100,19965100,3355,3320,3355,3320,129
|
|
20250307,100000,19536785,3325,3325,3325,3325,0
|
|
20250307,095900,19536785,3325,3325,3325,3325,0
|
|
20250307,095800,19536785,3325,3325,3325,3325,0
|
|
20250307,095700,19536785,3325,3325,3325,3325,37
|
|
20250307,095600,19413760,3330,3330,3330,3330,0
|
|
20250307,095500,19413760,3330,3330,3330,3330,0
|
|
20250307,095400,19413760,3330,3330,3330,3330,0
|
|
20250307,095300,19413760,3330,3330,3330,3330,0
|
|
20250307,095200,19413760,3330,3330,3330,3330,0
|
|
20250307,095100,19413760,3330,3340,3340,3330,501
|
|
20250307,095000,17745420,3335,3360,3360,3335,7
|
|
20250307,094900,17722025,3360,3360,3360,3360,20
|
|
20250307,094800,17654825,3360,3360,3360,3360,1
|
|
20250307,094700,17651465,3360,3360,3360,3355,3
|
|
20250307,094600,17641390,3360,3360,3365,3360,56
|
|
20250307,094500,17453210,3360,3360,3360,3360,5
|
|
20250307,094400,17436410,3365,3365,3365,3365,0
|
|
20250307,094300,17436410,3365,3365,3365,3365,0
|
|
20250307,094200,17436410,3365,3340,3365,3335,175
|
|
20250307,094100,16852415,3350,3350,3350,3350,0
|
|
20250307,094000,16852415,3350,3355,3355,3350,106
|
|
20250307,093900,16497280,3350,3350,3350,3350,0
|
|
20250307,093800,16497280,3350,3350,3350,3350,0
|
|
20250307,093700,16497280,3350,3350,3350,3350,0
|
|
20250307,093600,16497280,3350,3350,3350,3350,20
|
|
20250307,093500,16430280,3395,3395,3395,3395,1
|
|
20250307,093400,16426885,3350,3350,3350,3350,2
|
|
20250307,093300,16420185,3395,3375,3395,3375,295
|
|
20250307,093200,15424540,3375,3375,3375,3375,0
|
|
20250307,093100,15424540,3375,3375,3375,3375,0
|
|
20250307,093000,15424540,3375,3375,3375,3375,11
|
|
20250307,092900,15387415,3350,3350,3350,3350,0
|
|
20250307,092800,15387415,3350,3375,3375,3350,4
|
|
20250307,092700,15373985,3355,3355,3355,3355,0
|
|
20250307,092600,15373985,3355,3355,3355,3355,50
|
|
20250307,092500,15206235,3355,3355,3355,3355,0
|
|
20250307,092400,15206235,3355,3355,3355,3355,130
|
|
20250307,092300,14770085,3350,3350,3350,3350,0
|
|
20250307,092200,14770085,3350,3345,3350,3345,353
|
|
20250307,092100,13587855,3345,3345,3345,3345,20
|
|
20250307,092000,13520955,3345,3345,3345,3345,10
|
|
20250307,091900,13487505,3345,3345,3345,3345,0
|
|
20250307,091800,13487505,3345,3345,3345,3345,105
|
|
20250307,091700,13136280,3345,3345,3345,3345,0
|
|
20250307,091600,13136280,3345,3345,3345,3345,100
|
|
20250307,091500,12801780,3350,3350,3350,3300,301
|
|
20250307,091400,11793480,3350,3350,3350,3350,0
|
|
20250307,091300,11793480,3350,3340,3350,3340,501
|
|
20250307,091200,10117280,3310,3285,3310,3280,1565
|
|
20250307,091100,4971990,3285,3285,3285,3285,124
|
|
20250307,091000,4564650,3275,3275,3275,3275,0
|
|
20250307,090900,4564650,3275,3280,3280,3275,40
|
|
20250307,090800,4433590,3285,3285,3285,3285,17
|
|
20250307,090700,4377745,3285,3285,3285,3285,1
|
|
20250307,090600,4374460,3285,3285,3285,3285,1
|
|
20250307,090500,4371175,3280,3280,3280,3280,0
|
|
20250307,090400,4371175,3280,3280,3280,3280,195
|
|
20250307,090300,3731575,3310,3310,3310,3310,10
|
|
20250307,090200,3698475,3310,3310,3310,3310,0
|
|
20250307,090100,3698475,3310,3310,3310,3310,20
|
|
20250307,090000,3632275,3300,3300,3310,3290,1101
|