635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,193200,76041985,3370,3370,3370,3370,255
|
|
20250319,193100,76041985,3370,3370,3370,3370,0
|
|
20250319,193000,76041985,3370,3370,3370,3370,0
|
|
20250319,192900,76041985,3370,3370,3370,3370,0
|
|
20250319,192800,76041985,3370,3370,3370,3370,0
|
|
20250319,192700,76041985,3370,3370,3370,3370,0
|
|
20250319,192600,76041985,3370,3370,3370,3370,0
|
|
20250319,192500,76041985,3370,3370,3370,3370,0
|
|
20250319,192400,76041985,3370,3370,3370,3370,0
|
|
20250319,192300,76041985,3370,3370,3370,3370,0
|
|
20250319,192200,76041985,3370,3370,3370,3370,0
|
|
20250319,192100,76041985,3370,3370,3370,3370,0
|
|
20250319,192000,76041985,3370,3370,3370,3370,0
|
|
20250319,191900,76041985,3370,3370,3370,3370,0
|
|
20250319,191800,76041985,3370,3370,3370,3370,0
|
|
20250319,191700,76041985,3370,3370,3370,3370,0
|
|
20250319,191600,76041985,3370,3370,3370,3370,0
|
|
20250319,191500,76041985,3370,3370,3370,3370,0
|
|
20250319,191400,76041985,3370,3370,3370,3370,0
|
|
20250319,191300,76041985,3370,3370,3370,3370,0
|
|
20250319,191200,76041985,3370,3370,3370,3370,0
|
|
20250319,191100,76041985,3370,3370,3370,3370,0
|
|
20250319,191000,76041985,3370,3370,3370,3370,0
|
|
20250319,190900,76041985,3370,3370,3370,3370,0
|
|
20250319,190800,76041985,3370,3370,3370,3370,0
|
|
20250319,190700,76041985,3370,3370,3370,3370,0
|
|
20250319,190600,76041985,3370,3370,3370,3370,0
|
|
20250319,190500,76041985,3370,3370,3370,3370,0
|
|
20250319,190400,76041985,3370,3370,3370,3370,0
|
|
20250319,190300,76041985,3370,3370,3370,3370,0
|
|
20250319,190200,76041985,3370,3370,3370,3370,255
|
|
20250319,190100,76041985,3370,3370,3370,3370,0
|
|
20250319,190000,76041985,3370,3370,3370,3370,0
|
|
20250319,185900,76041985,3370,3370,3370,3370,0
|
|
20250319,185800,76041985,3370,3370,3370,3370,0
|
|
20250319,185700,76041985,3370,3370,3370,3370,0
|
|
20250319,185600,76041985,3370,3370,3370,3370,0
|
|
20250319,185500,76041985,3370,3370,3370,3370,0
|
|
20250319,185400,76041985,3370,3370,3370,3370,0
|
|
20250319,185300,76041985,3370,3370,3370,3370,0
|
|
20250319,185200,76041985,3370,3370,3370,3370,0
|
|
20250319,185100,76041985,3370,3370,3370,3370,0
|
|
20250319,185000,76041985,3370,3370,3370,3370,0
|
|
20250319,184900,76041985,3370,3370,3370,3370,0
|
|
20250319,184800,76041985,3370,3370,3370,3370,0
|
|
20250319,184700,76041985,3370,3370,3370,3370,0
|
|
20250319,184600,76041985,3370,3370,3370,3370,0
|
|
20250319,184500,76041985,3370,3370,3370,3370,0
|
|
20250319,184400,76041985,3370,3370,3370,3370,0
|
|
20250319,184300,76041985,3370,3370,3370,3370,0
|
|
20250319,184200,76041985,3370,3370,3370,3370,0
|
|
20250319,184100,76041985,3370,3370,3370,3370,0
|
|
20250319,184000,76041985,3370,3370,3370,3370,0
|
|
20250319,183900,76041985,3370,3370,3370,3370,0
|
|
20250319,183800,76041985,3370,3370,3370,3370,0
|
|
20250319,183700,76041985,3370,3370,3370,3370,0
|
|
20250319,183600,76041985,3370,3370,3370,3370,0
|
|
20250319,183500,76041985,3370,3370,3370,3370,0
|
|
20250319,183400,76041985,3370,3370,3370,3370,0
|
|
20250319,183300,76041985,3370,3370,3370,3370,0
|
|
20250319,183200,76041985,3370,3370,3370,3370,255
|
|
20250319,183100,76041985,3370,3370,3370,3370,0
|
|
20250319,183000,76041985,3370,3370,3370,3370,0
|
|
20250319,182900,76041985,3370,3370,3370,3370,0
|
|
20250319,182800,76041985,3370,3370,3370,3370,0
|
|
20250319,182700,76041985,3370,3370,3370,3370,0
|
|
20250319,182600,76041985,3370,3370,3370,3370,0
|
|
20250319,182500,76041985,3370,3370,3370,3370,0
|
|
20250319,182400,76041985,3370,3370,3370,3370,0
|
|
20250319,182300,76041985,3370,3370,3370,3370,0
|
|
20250319,182200,76041985,3370,3370,3370,3370,0
|
|
20250319,182100,76041985,3370,3370,3370,3370,0
|
|
20250319,182000,76041985,3370,3370,3370,3370,0
|
|
20250319,181900,76041985,3370,3370,3370,3370,0
|
|
20250319,181800,76041985,3370,3370,3370,3370,0
|
|
20250319,181700,76041985,3370,3370,3370,3370,0
|
|
20250319,181600,76041985,3370,3370,3370,3370,0
|
|
20250319,181500,76041985,3370,3370,3370,3370,0
|
|
20250319,181400,76041985,3370,3370,3370,3370,0
|
|
20250319,181300,76041985,3370,3370,3370,3370,0
|
|
20250319,181200,76041985,3370,3370,3370,3370,0
|
|
20250319,181100,76041985,3370,3370,3370,3370,0
|
|
20250319,181000,76041985,3370,3370,3370,3370,0
|
|
20250319,180900,76041985,3370,3370,3370,3370,0
|
|
20250319,180800,76041985,3370,3370,3370,3370,0
|
|
20250319,180700,76041985,3370,3370,3370,3370,0
|
|
20250319,180600,76041985,3370,3370,3370,3370,0
|
|
20250319,180500,76041985,3370,3370,3370,3370,0
|
|
20250319,180400,76041985,3370,3370,3370,3370,0
|
|
20250319,180300,76041985,3370,3370,3370,3370,0
|
|
20250319,180200,76041985,3370,3370,3370,3370,255
|
|
20250319,180100,76041985,3370,3370,3370,3370,0
|
|
20250319,180000,76041985,3370,3370,3370,3370,0
|
|
20250319,175900,76041985,3370,3370,3370,3370,0
|
|
20250319,175800,76041985,3370,3370,3370,3370,0
|
|
20250319,175700,76041985,3370,3370,3370,3370,0
|
|
20250319,175600,76041985,3370,3370,3370,3370,0
|
|
20250319,175500,76041985,3370,3370,3370,3370,0
|
|
20250319,175400,76041985,3370,3370,3370,3370,0
|
|
20250319,175300,76041985,3370,3370,3370,3370,0
|
|
20250319,175200,76041985,3370,3370,3370,3370,0
|
|
20250319,175100,76041985,3370,3370,3370,3370,0
|
|
20250319,175000,76041985,3370,3370,3370,3370,0
|
|
20250319,174900,76041985,3370,3370,3370,3370,0
|
|
20250319,174800,76041985,3370,3370,3370,3370,0
|
|
20250319,174700,76041985,3370,3370,3370,3370,0
|
|
20250319,174600,76041985,3370,3370,3370,3370,0
|
|
20250319,174500,76041985,3370,3370,3370,3370,0
|
|
20250319,174400,76041985,3370,3370,3370,3370,0
|
|
20250319,174300,76041985,3370,3370,3370,3370,0
|
|
20250319,174200,76041985,3370,3370,3370,3370,0
|
|
20250319,174100,76041985,3370,3370,3370,3370,0
|
|
20250319,174000,76041985,3370,3370,3370,3370,0
|
|
20250319,173900,76041985,3370,3370,3370,3370,0
|
|
20250319,173800,76041985,3370,3370,3370,3370,0
|
|
20250319,173700,76041985,3370,3370,3370,3370,0
|
|
20250319,173600,76041985,3370,3370,3370,3370,0
|
|
20250319,173500,76041985,3370,3370,3370,3370,0
|
|
20250319,173400,76041985,3370,3370,3370,3370,0
|
|
20250319,173300,76041985,3370,3370,3370,3370,0
|
|
20250319,173200,76041985,3370,3370,3370,3370,255
|
|
20250319,173100,76041985,3370,3370,3370,3370,0
|
|
20250319,173000,76041985,3370,3370,3370,3370,0
|
|
20250319,172900,76041985,3370,3370,3370,3370,0
|
|
20250319,172800,76041985,3370,3370,3370,3370,0
|
|
20250319,172700,76041985,3370,3370,3370,3370,0
|
|
20250319,172600,76041985,3370,3370,3370,3370,0
|
|
20250319,172500,76041985,3370,3370,3370,3370,0
|
|
20250319,172400,76041985,3370,3370,3370,3370,0
|
|
20250319,172300,76041985,3370,3370,3370,3370,0
|
|
20250319,172200,76041985,3370,3370,3370,3370,0
|
|
20250319,172100,76041985,3370,3370,3370,3370,0
|
|
20250319,172000,76041985,3370,3370,3370,3370,0
|
|
20250319,171900,76041985,3370,3370,3370,3370,0
|
|
20250319,171800,76041985,3370,3370,3370,3370,0
|
|
20250319,171700,76041985,3370,3370,3370,3370,0
|
|
20250319,171600,76041985,3370,3370,3370,3370,0
|
|
20250319,171500,76041985,3370,3370,3370,3370,0
|
|
20250319,171400,76041985,3370,3370,3370,3370,0
|
|
20250319,171300,76041985,3370,3370,3370,3370,0
|
|
20250319,171200,76041985,3370,3370,3370,3370,0
|
|
20250319,171100,76041985,3370,3370,3370,3370,0
|
|
20250319,171000,76041985,3370,3370,3370,3370,0
|
|
20250319,170900,76041985,3370,3370,3370,3370,0
|
|
20250319,170800,76041985,3370,3370,3370,3370,0
|
|
20250319,170700,76041985,3370,3370,3370,3370,0
|
|
20250319,170600,76041985,3370,3370,3370,3370,0
|
|
20250319,170500,76041985,3370,3370,3370,3370,0
|
|
20250319,170400,76041985,3370,3370,3370,3370,0
|
|
20250319,170300,76041985,3370,3370,3370,3370,0
|
|
20250319,170200,76041985,3370,3370,3370,3370,255
|
|
20250319,170100,76041985,3370,3370,3370,3370,0
|
|
20250319,170000,76041985,3370,3370,3370,3370,0
|
|
20250319,165900,76041985,3370,3370,3370,3370,0
|
|
20250319,165800,76041985,3370,3370,3370,3370,0
|
|
20250319,165700,76041985,3370,3370,3370,3370,0
|
|
20250319,165600,76041985,3370,3370,3370,3370,0
|
|
20250319,165500,76041985,3370,3370,3370,3370,0
|
|
20250319,165400,76041985,3370,3370,3370,3370,0
|
|
20250319,165300,76041985,3370,3370,3370,3370,0
|
|
20250319,165200,76041985,3370,3370,3370,3370,0
|
|
20250319,165100,76041985,3370,3370,3370,3370,0
|
|
20250319,165000,76041985,3370,3370,3370,3370,0
|
|
20250319,164900,76041985,3370,3370,3370,3370,0
|
|
20250319,164800,76041985,3370,3370,3370,3370,0
|
|
20250319,164700,76041985,3370,3370,3370,3370,0
|
|
20250319,164600,76041985,3370,3370,3370,3370,0
|
|
20250319,164500,76041985,3370,3370,3370,3370,0
|
|
20250319,164400,76041985,3370,3370,3370,3370,0
|
|
20250319,164300,76041985,3370,3370,3370,3370,0
|
|
20250319,164200,76041985,3370,3370,3370,3370,0
|
|
20250319,164100,76041985,3370,3370,3370,3370,0
|
|
20250319,164000,76041985,3370,3370,3370,3370,0
|
|
20250319,163900,76041985,3370,3370,3370,3370,0
|
|
20250319,163800,76041985,3370,3370,3370,3370,0
|
|
20250319,163700,76041985,3370,3370,3370,3370,0
|
|
20250319,163600,76041985,3370,3370,3370,3370,0
|
|
20250319,163500,76041985,3370,3370,3370,3370,0
|
|
20250319,163400,76041985,3370,3370,3370,3370,0
|
|
20250319,163300,76041985,3370,3370,3370,3370,0
|
|
20250319,163200,76041985,3370,3370,3370,3370,255
|
|
20250319,163100,76041985,3370,3370,3370,3370,0
|
|
20250319,163000,76041985,3370,3370,3370,3370,0
|
|
20250319,162900,76041985,3370,3370,3370,3370,0
|
|
20250319,162800,76041985,3370,3370,3370,3370,0
|
|
20250319,162700,76041985,3370,3370,3370,3370,0
|
|
20250319,162600,76041985,3370,3370,3370,3370,0
|
|
20250319,162500,76041985,3370,3370,3370,3370,0
|
|
20250319,162400,76041985,3370,3370,3370,3370,0
|
|
20250319,162300,76041985,3370,3370,3370,3370,0
|
|
20250319,162200,76041985,3370,3370,3370,3370,0
|
|
20250319,162100,76041985,3370,3370,3370,3370,0
|
|
20250319,162000,76041985,3370,3370,3370,3370,0
|
|
20250319,161900,76041985,3370,3370,3370,3370,0
|
|
20250319,161800,76041985,3370,3370,3370,3370,0
|
|
20250319,161700,76041985,3370,3370,3370,3370,0
|
|
20250319,161600,76041985,3370,3370,3370,3370,0
|
|
20250319,161500,76041985,3370,3370,3370,3370,0
|
|
20250319,161400,76041985,3370,3370,3370,3370,0
|
|
20250319,161300,76041985,3370,3370,3370,3370,0
|
|
20250319,161200,76041985,3370,3370,3370,3370,0
|
|
20250319,161100,76041985,3370,3370,3370,3370,0
|
|
20250319,161000,76041985,3370,3370,3370,3370,0
|
|
20250319,160900,76041985,3370,3370,3370,3370,0
|
|
20250319,160800,76041985,3370,3370,3370,3370,0
|
|
20250319,160700,76041985,3370,3370,3370,3370,0
|
|
20250319,160600,76041985,3370,3370,3370,3370,0
|
|
20250319,160500,76041985,3370,3370,3370,3370,0
|
|
20250319,160400,76041985,3370,3370,3370,3370,0
|
|
20250319,160300,76041985,3370,3370,3370,3370,0
|
|
20250319,160200,76041985,3370,3370,3370,3370,255
|
|
20250319,160100,76041985,3370,3370,3370,3370,0
|
|
20250319,160000,76041985,3370,3370,3370,3370,0
|
|
20250319,155900,76041985,3370,3370,3370,3370,0
|
|
20250319,155800,76041985,3370,3370,3370,3370,0
|
|
20250319,155700,76041985,3370,3370,3370,3370,0
|
|
20250319,155600,76041985,3370,3370,3370,3370,0
|
|
20250319,155500,76041985,3370,3370,3370,3370,0
|
|
20250319,155400,76041985,3370,3370,3370,3370,0
|
|
20250319,155300,76041985,3370,3370,3370,3370,0
|
|
20250319,155200,76041985,3370,3370,3370,3370,0
|
|
20250319,155100,76041985,3370,3370,3370,3370,0
|
|
20250319,155000,76041985,3370,3370,3370,3370,0
|
|
20250319,154900,76041985,3370,3370,3370,3370,0
|
|
20250319,154800,76041985,3370,3370,3370,3370,0
|
|
20250319,154700,76041985,3370,3370,3370,3370,0
|
|
20250319,154600,76041985,3370,3370,3370,3370,0
|
|
20250319,154500,76041985,3370,3370,3370,3370,0
|
|
20250319,154400,76041985,3370,3370,3370,3370,0
|
|
20250319,154300,76041985,3370,3370,3370,3370,0
|
|
20250319,154200,76041985,3370,3370,3370,3370,0
|
|
20250319,154100,76041985,3370,3370,3370,3370,0
|
|
20250319,154000,76041985,3370,3370,3370,3370,0
|
|
20250319,153900,76041985,3370,3370,3370,3370,0
|
|
20250319,153800,76041985,3370,3370,3370,3370,0
|
|
20250319,153700,76041985,3370,3370,3370,3370,0
|
|
20250319,153600,76041985,3370,3370,3370,3370,0
|
|
20250319,153500,76041985,3370,3370,3370,3370,0
|
|
20250319,153400,76041985,3370,3370,3370,3370,0
|
|
20250319,153300,76041985,3370,3370,3370,3370,0
|
|
20250319,153200,76041985,3370,3370,3370,3370,255
|
|
20250319,153100,76041985,3370,3370,3370,3370,0
|
|
20250319,153000,76041985,3370,3370,3370,3370,255
|
|
20250319,152900,75182635,3370,3370,3370,3370,0
|
|
20250319,152800,75182635,3370,3370,3370,3370,0
|
|
20250319,152700,75182635,3370,3370,3370,3370,0
|
|
20250319,152600,75182635,3370,3370,3370,3370,0
|
|
20250319,152500,75182635,3370,3370,3370,3370,0
|
|
20250319,152400,75182635,3370,3370,3370,3370,0
|
|
20250319,152300,75182635,3370,3370,3370,3370,0
|
|
20250319,152200,75182635,3370,3370,3370,3370,0
|
|
20250319,152100,75182635,3370,3370,3370,3370,0
|
|
20250319,152000,75182635,3370,3370,3370,3370,0
|
|
20250319,151900,75182635,3370,3370,3370,3370,3
|
|
20250319,151800,75172525,3360,3360,3360,3360,0
|
|
20250319,151700,75172525,3360,3360,3360,3360,0
|
|
20250319,151600,75172525,3360,3360,3360,3360,0
|
|
20250319,151500,75172525,3360,3360,3360,3360,0
|
|
20250319,151400,75172525,3360,3360,3360,3360,0
|
|
20250319,151300,75172525,3360,3360,3360,3360,0
|
|
20250319,151200,75172525,3360,3365,3365,3360,1162
|
|
20250319,151100,71266220,3370,3370,3370,3370,500
|
|
20250319,151000,69581220,3370,3370,3370,3370,0
|
|
20250319,150900,69581220,3370,3370,3370,3370,0
|
|
20250319,150800,69581220,3370,3370,3370,3370,15
|
|
20250319,150700,69530670,3375,3375,3375,3375,0
|
|
20250319,150600,69530670,3375,3370,3375,3370,838
|
|
20250319,150500,66704920,3375,3375,3375,3375,0
|
|
20250319,150400,66704920,3375,3375,3375,3375,0
|
|
20250319,150300,66704920,3375,3375,3375,3375,0
|
|
20250319,150200,66704920,3375,3370,3375,3370,167
|
|
20250319,150100,66142120,3375,3375,3375,3375,0
|
|
20250319,150000,66142120,3375,3375,3375,3375,0
|
|
20250319,145900,66142120,3375,3375,3375,3375,0
|
|
20250319,145800,66142120,3375,3375,3375,3375,0
|
|
20250319,145700,66142120,3375,3375,3375,3375,0
|
|
20250319,145600,66142120,3375,3375,3375,3375,0
|
|
20250319,145500,66142120,3375,3375,3375,3375,1
|
|
20250319,145400,66138745,3375,3375,3375,3375,0
|
|
20250319,145300,66138745,3375,3375,3375,3375,60
|
|
20250319,145200,65936245,3375,3375,3375,3375,0
|
|
20250319,145100,65936245,3375,3375,3375,3375,0
|
|
20250319,145000,65936245,3375,3375,3375,3375,0
|
|
20250319,144900,65936245,3375,3375,3375,3375,0
|
|
20250319,144800,65936245,3375,3375,3375,3375,0
|
|
20250319,144700,65936245,3375,3375,3375,3375,141
|
|
20250319,144600,65460370,3385,3385,3385,3385,0
|
|
20250319,144500,65460370,3385,3385,3385,3385,0
|
|
20250319,144400,65460370,3385,3385,3385,3385,0
|
|
20250319,144300,65460370,3385,3385,3385,3385,3
|
|
20250319,144200,65450215,3375,3375,3375,3375,0
|
|
20250319,144100,65450215,3375,3375,3375,3375,0
|
|
20250319,144000,65450215,3375,3375,3375,3375,0
|
|
20250319,143900,65450215,3375,3375,3375,3375,0
|
|
20250319,143800,65450215,3375,3375,3375,3375,0
|
|
20250319,143700,65450215,3375,3375,3375,3375,0
|
|
20250319,143600,65450215,3375,3375,3375,3375,0
|
|
20250319,143500,65450215,3375,3375,3375,3375,0
|
|
20250319,143400,65450215,3375,3375,3375,3375,13
|
|
20250319,143300,65406340,3375,3385,3385,3375,255
|
|
20250319,143200,64545150,3385,3385,3385,3385,0
|
|
20250319,143100,64545150,3385,3385,3385,3385,1
|
|
20250319,143000,64541765,3395,3395,3395,3395,0
|
|
20250319,142900,64541765,3395,3395,3395,3395,0
|
|
20250319,142800,64541765,3395,3395,3395,3395,0
|
|
20250319,142700,64541765,3395,3395,3395,3395,0
|
|
20250319,142600,64541765,3395,3395,3395,3395,0
|
|
20250319,142500,64541765,3395,3390,3395,3390,314
|
|
20250319,142400,63477235,3390,3390,3390,3390,0
|
|
20250319,142300,63477235,3390,3390,3390,3390,0
|
|
20250319,142200,63477235,3390,3390,3390,3390,0
|
|
20250319,142100,63477235,3390,3390,3390,3390,0
|
|
20250319,142000,63477235,3390,3390,3390,3390,0
|
|
20250319,141900,63477235,3390,3390,3390,3390,0
|
|
20250319,141800,63477235,3390,3390,3390,3390,0
|
|
20250319,141700,63477235,3390,3390,3390,3390,0
|
|
20250319,141600,63477235,3390,3390,3390,3390,0
|
|
20250319,141500,63477235,3390,3390,3390,3390,1
|
|
20250319,141400,63473845,3395,3395,3395,3395,0
|
|
20250319,141300,63473845,3395,3395,3395,3395,0
|
|
20250319,141200,63473845,3395,3395,3395,3395,0
|
|
20250319,141100,63473845,3395,3395,3395,3395,0
|
|
20250319,141000,63473845,3395,3395,3395,3395,0
|
|
20250319,140900,63473845,3395,3395,3395,3395,0
|
|
20250319,140800,63473845,3395,3395,3395,3395,0
|
|
20250319,140700,63473845,3395,3395,3395,3395,0
|
|
20250319,140600,63473845,3395,3395,3395,3395,0
|
|
20250319,140500,63473845,3395,3395,3395,3395,0
|
|
20250319,140400,63473845,3395,3395,3395,3395,0
|
|
20250319,140300,63473845,3395,3395,3395,3395,1
|
|
20250319,140200,63470450,3395,3395,3395,3395,0
|
|
20250319,140100,63470450,3395,3395,3395,3395,0
|
|
20250319,140000,63470450,3395,3395,3395,3395,0
|
|
20250319,135900,63470450,3395,3395,3395,3395,0
|
|
20250319,135800,63470450,3395,3395,3395,3395,807
|
|
20250319,135700,60730685,3395,3395,3395,3390,940
|
|
20250319,135600,57543995,3400,3400,3400,3400,0
|
|
20250319,135500,57543995,3400,3400,3400,3400,0
|
|
20250319,135400,57543995,3400,3400,3400,3400,0
|
|
20250319,135300,57543995,3400,3400,3400,3400,0
|
|
20250319,135200,57543995,3400,3400,3400,3400,0
|
|
20250319,135100,57543995,3400,3400,3400,3400,0
|
|
20250319,135000,57543995,3400,3400,3400,3400,1
|
|
20250319,134900,57540595,3400,3400,3400,3400,0
|
|
20250319,134800,57540595,3400,3400,3400,3400,0
|
|
20250319,134700,57540595,3400,3400,3400,3400,0
|
|
20250319,134600,57540595,3400,3400,3400,3400,0
|
|
20250319,134500,57540595,3400,3400,3400,3400,0
|
|
20250319,134400,57540595,3400,3400,3400,3400,69
|
|
20250319,134300,57305995,3400,3400,3400,3400,0
|
|
20250319,134200,57305995,3400,3400,3400,3400,0
|
|
20250319,134100,57305995,3400,3400,3400,3400,1
|
|
20250319,134000,57302595,3390,3390,3390,3390,0
|
|
20250319,133900,57302595,3390,3390,3390,3390,0
|
|
20250319,133800,57302595,3390,3390,3390,3390,0
|
|
20250319,133700,57302595,3390,3390,3390,3390,0
|
|
20250319,133600,57302595,3390,3390,3390,3390,0
|
|
20250319,133500,57302595,3390,3390,3390,3390,0
|
|
20250319,133400,57302595,3390,3390,3390,3390,0
|
|
20250319,133300,57302595,3390,3390,3390,3390,0
|
|
20250319,133200,57302595,3390,3390,3390,3390,0
|
|
20250319,133100,57302595,3390,3390,3390,3390,0
|
|
20250319,133000,57302595,3390,3390,3390,3390,0
|
|
20250319,132900,57302595,3390,3390,3390,3390,0
|
|
20250319,132800,57302595,3390,3390,3390,3390,0
|
|
20250319,132700,57302595,3390,3390,3390,3390,0
|
|
20250319,132600,57302595,3390,3390,3390,3390,0
|
|
20250319,132500,57302595,3390,3390,3390,3390,0
|
|
20250319,132400,57302595,3390,3390,3390,3390,184
|
|
20250319,132300,56678835,3390,3390,3390,3390,0
|
|
20250319,132200,56678835,3390,3390,3390,3390,0
|
|
20250319,132100,56678835,3390,3395,3395,3390,95
|
|
20250319,132000,56356315,3400,3400,3400,3400,0
|
|
20250319,131900,56356315,3400,3400,3400,3400,0
|
|
20250319,131800,56356315,3400,3400,3400,3400,0
|
|
20250319,131700,56356315,3400,3400,3400,3400,0
|
|
20250319,131600,56356315,3400,3400,3400,3400,0
|
|
20250319,131500,56356315,3400,3400,3400,3400,0
|
|
20250319,131400,56356315,3400,3400,3400,3400,0
|
|
20250319,131300,56356315,3400,3400,3400,3400,8
|
|
20250319,131200,56329115,3405,3405,3405,3405,0
|
|
20250319,131100,56329115,3405,3405,3405,3405,0
|
|
20250319,131000,56329115,3405,3405,3405,3405,0
|
|
20250319,130900,56329115,3405,3405,3405,3405,0
|
|
20250319,130800,56329115,3405,3405,3405,3405,0
|
|
20250319,130700,56329115,3405,3405,3405,3405,0
|
|
20250319,130600,56329115,3405,3405,3405,3405,0
|
|
20250319,130500,56329115,3405,3405,3405,3405,0
|
|
20250319,130400,56329115,3405,3405,3405,3405,0
|
|
20250319,130300,56329115,3405,3405,3405,3405,0
|
|
20250319,130200,56329115,3405,3405,3405,3405,0
|
|
20250319,130100,56329115,3405,3405,3405,3405,46
|
|
20250319,130000,56172485,3400,3400,3400,3400,0
|
|
20250319,125900,56172485,3400,3400,3400,3400,0
|
|
20250319,125800,56172485,3400,3400,3400,3400,104
|
|
20250319,125700,55818885,3400,3400,3400,3400,1
|
|
20250319,125600,55815485,3395,3395,3395,3395,0
|
|
20250319,125500,55815485,3395,3395,3395,3395,0
|
|
20250319,125400,55815485,3395,3395,3395,3395,0
|
|
20250319,125300,55815485,3395,3395,3395,3395,0
|
|
20250319,125200,55815485,3395,3395,3395,3395,0
|
|
20250319,125100,55815485,3395,3395,3395,3395,0
|
|
20250319,125000,55815485,3395,3395,3395,3395,0
|
|
20250319,124900,55815485,3395,3395,3395,3395,0
|
|
20250319,124800,55815485,3395,3395,3395,3395,1
|
|
20250319,124700,55812090,3400,3400,3400,3400,0
|
|
20250319,124600,55812090,3400,3400,3400,3400,0
|
|
20250319,124500,55812090,3400,3400,3400,3400,0
|
|
20250319,124400,55812090,3400,3400,3400,3400,0
|
|
20250319,124300,55812090,3400,3400,3400,3400,102
|
|
20250319,124200,55465290,3405,3405,3405,3405,0
|
|
20250319,124100,55465290,3405,3405,3405,3405,0
|
|
20250319,124000,55465290,3405,3405,3405,3405,1
|
|
20250319,123900,55461885,3410,3410,3410,3410,0
|
|
20250319,123800,55461885,3410,3410,3410,3410,0
|
|
20250319,123700,55461885,3410,3410,3410,3410,0
|
|
20250319,123600,55461885,3410,3410,3410,3410,1
|
|
20250319,123500,55458475,3410,3410,3410,3410,0
|
|
20250319,123400,55458475,3410,3410,3410,3410,0
|
|
20250319,123300,55458475,3410,3410,3410,3410,26
|
|
20250319,123200,55369815,3410,3410,3410,3410,0
|
|
20250319,123100,55369815,3410,3410,3410,3410,0
|
|
20250319,123000,55369815,3410,3410,3410,3410,0
|
|
20250319,122900,55369815,3410,3420,3420,3410,7
|
|
20250319,122800,55345930,3435,3435,3435,3435,0
|
|
20250319,122700,55345930,3435,3435,3435,3435,0
|
|
20250319,122600,55345930,3435,3435,3435,3435,0
|
|
20250319,122500,55345930,3435,3435,3435,3435,44
|
|
20250319,122400,55194790,3435,3435,3435,3435,0
|
|
20250319,122300,55194790,3435,3435,3435,3435,0
|
|
20250319,122200,55194790,3435,3435,3435,3435,0
|
|
20250319,122100,55194790,3435,3435,3435,3435,0
|
|
20250319,122000,55194790,3435,3435,3435,3435,0
|
|
20250319,121900,55194790,3435,3430,3435,3430,696
|
|
20250319,121800,52804575,3390,3430,3430,3390,619
|
|
20250319,121700,50691925,3430,3400,3430,3400,2486
|
|
20250319,121600,42200630,3400,3400,3400,3400,0
|
|
20250319,121500,42200630,3400,3385,3400,3385,1275
|
|
20250319,121400,37871370,3380,3375,3380,3375,192
|
|
20250319,121300,37222820,3375,3375,3375,3375,0
|
|
20250319,121200,37222820,3375,3375,3375,3375,0
|
|
20250319,121100,37222820,3375,3375,3375,3375,0
|
|
20250319,121000,37222820,3375,3375,3375,3375,0
|
|
20250319,120900,37222820,3375,3375,3375,3375,0
|
|
20250319,120800,37222820,3375,3375,3375,3375,18
|
|
20250319,120700,37162070,3375,3375,3375,3375,0
|
|
20250319,120600,37162070,3375,3375,3375,3375,0
|
|
20250319,120500,37162070,3375,3375,3375,3375,0
|
|
20250319,120400,37162070,3375,3375,3375,3375,0
|
|
20250319,120300,37162070,3375,3375,3375,3375,0
|
|
20250319,120200,37162070,3375,3375,3375,3375,0
|
|
20250319,120100,37162070,3375,3375,3375,3375,0
|
|
20250319,120000,37162070,3375,3375,3375,3375,0
|
|
20250319,115900,37162070,3375,3375,3375,3375,0
|
|
20250319,115800,37162070,3375,3375,3375,3375,12
|
|
20250319,115700,37121570,3375,3375,3375,3375,0
|
|
20250319,115600,37121570,3375,3375,3375,3375,0
|
|
20250319,115500,37121570,3375,3375,3375,3375,0
|
|
20250319,115400,37121570,3375,3375,3375,3375,0
|
|
20250319,115300,37121570,3375,3375,3375,3375,0
|
|
20250319,115200,37121570,3375,3375,3375,3375,0
|
|
20250319,115100,37121570,3375,3375,3375,3375,300
|
|
20250319,115000,36109070,3375,3375,3375,3375,13
|
|
20250319,114900,36065195,3360,3360,3360,3360,0
|
|
20250319,114800,36065195,3360,3360,3360,3360,0
|
|
20250319,114700,36065195,3360,3360,3360,3360,0
|
|
20250319,114600,36065195,3360,3360,3360,3360,0
|
|
20250319,114500,36065195,3360,3360,3360,3360,29
|
|
20250319,114400,35967755,3380,3380,3380,3380,0
|
|
20250319,114300,35967755,3380,3380,3380,3380,0
|
|
20250319,114200,35967755,3380,3380,3380,3380,0
|
|
20250319,114100,35967755,3380,3380,3380,3380,10
|
|
20250319,114000,35933955,3365,3370,3370,3365,68
|
|
20250319,113900,35705130,3375,3375,3375,3375,0
|
|
20250319,113800,35705130,3375,3375,3375,3375,0
|
|
20250319,113700,35705130,3375,3375,3375,3375,0
|
|
20250319,113600,35705130,3375,3375,3375,3375,0
|
|
20250319,113500,35705130,3375,3375,3375,3375,0
|
|
20250319,113400,35705130,3375,3375,3375,3375,500
|
|
20250319,113300,34017630,3375,3375,3375,3375,0
|
|
20250319,113200,34017630,3375,3375,3375,3375,0
|
|
20250319,113100,34017630,3375,3375,3375,3375,0
|
|
20250319,113000,34017630,3375,3375,3375,3375,0
|
|
20250319,112900,34017630,3375,3375,3375,3375,10
|
|
20250319,112800,33983880,3340,3340,3340,3340,0
|
|
20250319,112700,33983880,3340,3340,3340,3340,0
|
|
20250319,112600,33983880,3340,3340,3340,3340,0
|
|
20250319,112500,33983880,3340,3340,3340,3340,0
|
|
20250319,112400,33983880,3340,3340,3340,3340,100
|
|
20250319,112300,33649880,3340,3340,3340,3340,0
|
|
20250319,112200,33649880,3340,3340,3340,3340,0
|
|
20250319,112100,33649880,3340,3340,3340,3340,0
|
|
20250319,112000,33649880,3340,3340,3340,3340,100
|
|
20250319,111900,33315880,3340,3340,3340,3340,40
|
|
20250319,111800,33182280,3340,3340,3340,3340,10
|
|
20250319,111700,33148880,3340,3340,3340,3340,0
|
|
20250319,111600,33148880,3340,3340,3340,3340,0
|
|
20250319,111500,33148880,3340,3340,3340,3340,0
|
|
20250319,111400,33148880,3340,3340,3340,3340,0
|
|
20250319,111300,33148880,3340,3340,3340,3340,0
|
|
20250319,111200,33148880,3340,3340,3340,3340,250
|
|
20250319,111100,32313880,3345,3345,3345,3345,249
|
|
20250319,111000,31480975,3350,3350,3350,3350,24
|
|
20250319,110900,31400575,3350,3350,3350,3350,77
|
|
20250319,110800,31142625,3350,3350,3350,3350,2
|
|
20250319,110700,31135925,3355,3355,3355,3355,0
|
|
20250319,110600,31135925,3355,3355,3355,3355,0
|
|
20250319,110500,31135925,3355,3355,3355,3355,0
|
|
20250319,110400,31135925,3355,3355,3355,3355,0
|
|
20250319,110300,31135925,3355,3360,3360,3355,423
|
|
20250319,110200,29714760,3370,3370,3370,3370,0
|
|
20250319,110100,29714760,3370,3370,3370,3370,0
|
|
20250319,110000,29714760,3370,3370,3370,3370,0
|
|
20250319,105900,29714760,3370,3370,3370,3370,0
|
|
20250319,105800,29714760,3370,3370,3370,3370,0
|
|
20250319,105700,29714760,3370,3370,3370,3370,0
|
|
20250319,105600,29714760,3370,3370,3370,3370,0
|
|
20250319,105500,29714760,3370,3370,3370,3370,0
|
|
20250319,105400,29714760,3370,3360,3370,3360,22
|
|
20250319,105300,29640830,3360,3360,3360,3360,0
|
|
20250319,105200,29640830,3360,3360,3360,3360,0
|
|
20250319,105100,29640830,3360,3360,3360,3360,1
|
|
20250319,105000,29637470,3350,3360,3360,3350,333
|
|
20250319,104900,28521220,3360,3360,3360,3360,0
|
|
20250319,104800,28521220,3360,3360,3360,3360,1
|
|
20250319,104700,28517860,3365,3365,3365,3365,0
|
|
20250319,104600,28517860,3365,3365,3365,3365,0
|
|
20250319,104500,28517860,3365,3370,3370,3365,45
|
|
20250319,104400,28366360,3375,3375,3375,3375,0
|
|
20250319,104300,28366360,3375,3395,3395,3375,9
|
|
20250319,104200,28335855,3380,3380,3380,3380,0
|
|
20250319,104100,28335855,3380,3380,3380,3380,0
|
|
20250319,104000,28335855,3380,3380,3380,3380,0
|
|
20250319,103900,28335855,3380,3380,3380,3380,0
|
|
20250319,103800,28335855,3380,3380,3380,3380,0
|
|
20250319,103700,28335855,3380,3380,3380,3380,0
|
|
20250319,103600,28335855,3380,3380,3380,3380,0
|
|
20250319,103500,28335855,3380,3380,3380,3380,0
|
|
20250319,103400,28335855,3380,3380,3380,3380,0
|
|
20250319,103300,28335855,3380,3380,3380,3380,0
|
|
20250319,103200,28335855,3380,3380,3380,3380,0
|
|
20250319,103100,28335855,3380,3380,3380,3380,0
|
|
20250319,103000,28335855,3380,3380,3380,3380,0
|
|
20250319,102900,28335855,3380,3380,3380,3380,0
|
|
20250319,102800,28335855,3380,3380,3380,3380,200
|
|
20250319,102700,27659855,3395,3395,3395,3395,10
|
|
20250319,102600,27625905,3380,3380,3380,3380,100
|
|
20250319,102500,27287905,3380,3380,3380,3380,0
|
|
20250319,102400,27287905,3380,3380,3380,3380,18
|
|
20250319,102300,27227065,3380,3385,3385,3380,3
|
|
20250319,102200,27216920,3385,3385,3385,3385,0
|
|
20250319,102100,27216920,3385,3385,3385,3385,0
|
|
20250319,102000,27216920,3385,3385,3385,3385,297
|
|
20250319,101900,26211575,3395,3395,3395,3395,1
|
|
20250319,101800,26208180,3395,3395,3395,3395,11
|
|
20250319,101700,26170835,3395,3395,3395,3395,161
|
|
20250319,101600,25624240,3385,3385,3385,3385,0
|
|
20250319,101500,25624240,3385,3385,3385,3385,1
|
|
20250319,101400,25620855,3390,3390,3390,3390,0
|
|
20250319,101300,25620855,3390,3390,3390,3390,0
|
|
20250319,101200,25620855,3390,3390,3390,3390,4
|
|
20250319,101100,25607295,3390,3395,3395,3390,49
|
|
20250319,101000,25440945,3395,3395,3395,3395,1
|
|
20250319,100900,25437550,3380,3380,3380,3380,0
|
|
20250319,100800,25437550,3380,3380,3380,3380,0
|
|
20250319,100700,25437550,3380,3380,3380,3380,0
|
|
20250319,100600,25437550,3380,3380,3380,3380,18
|
|
20250319,100500,25376710,3395,3380,3395,3380,112
|
|
20250319,100400,24996680,3380,3380,3380,3380,8
|
|
20250319,100300,24969640,3380,3380,3380,3380,0
|
|
20250319,100200,24969640,3380,3380,3380,3380,4
|
|
20250319,100100,24956120,3380,3380,3380,3380,101
|
|
20250319,100000,24614740,3370,3370,3370,3370,500
|
|
20250319,095900,22929740,3370,3375,3375,3370,176
|
|
20250319,095800,22336520,3380,3380,3380,3380,0
|
|
20250319,095700,22336520,3380,3380,3380,3380,10
|
|
20250319,095600,22302720,3380,3380,3380,3380,0
|
|
20250319,095500,22302720,3380,3380,3380,3380,0
|
|
20250319,095400,22302720,3380,3380,3380,3380,0
|
|
20250319,095300,22302720,3380,3380,3380,3380,15
|
|
20250319,095200,22252020,3380,3380,3380,3380,0
|
|
20250319,095100,22252020,3380,3375,3380,3375,200
|
|
20250319,095000,21576325,3380,3380,3380,3380,10
|
|
20250319,094900,21542525,3375,3375,3375,3375,20
|
|
20250319,094800,21475025,3400,3400,3400,3400,120
|
|
20250319,094700,21067025,3400,3400,3400,3400,0
|
|
20250319,094600,21067025,3400,3375,3400,3375,152
|
|
20250319,094500,20552960,3350,3350,3350,3350,220
|
|
20250319,094400,19815960,3350,3345,3350,3345,43
|
|
20250319,094300,19672120,3325,3325,3325,3325,0
|
|
20250319,094200,19672120,3325,3325,3325,3325,0
|
|
20250319,094100,19672120,3325,3325,3325,3325,0
|
|
20250319,094000,19672120,3325,3325,3325,3325,0
|
|
20250319,093900,19672120,3325,3325,3325,3325,0
|
|
20250319,093800,19672120,3325,3325,3325,3325,0
|
|
20250319,093700,19672120,3325,3325,3325,3325,320
|
|
20250319,093600,18608120,3325,3325,3325,3325,200
|
|
20250319,093500,17943120,3325,3325,3325,3325,0
|
|
20250319,093400,17943120,3325,3325,3325,3325,0
|
|
20250319,093300,17943120,3325,3325,3325,3325,0
|
|
20250319,093200,17943120,3325,3330,3330,3325,1192
|
|
20250319,093100,13979525,3325,3325,3325,3325,0
|
|
20250319,093000,13979525,3325,3325,3325,3325,0
|
|
20250319,092900,13979525,3325,3330,3330,3325,200
|
|
20250319,092800,13314435,3325,3325,3325,3325,0
|
|
20250319,092700,13314435,3325,3325,3325,3325,0
|
|
20250319,092600,13314435,3325,3325,3325,3325,302
|
|
20250319,092500,12310285,3325,3325,3325,3325,19
|
|
20250319,092400,12247110,3325,3325,3325,3325,0
|
|
20250319,092300,12247110,3325,3325,3325,3325,0
|
|
20250319,092200,12247110,3325,3325,3325,3325,0
|
|
20250319,092100,12247110,3325,3325,3325,3325,167
|
|
20250319,092000,11691835,3330,3325,3330,3325,412
|
|
20250319,091900,10321920,3325,3325,3325,3325,0
|
|
20250319,091800,10321920,3325,3325,3325,3325,2
|
|
20250319,091700,10315270,3325,3325,3325,3325,5
|
|
20250319,091600,10298645,3325,3330,3330,3320,32
|
|
20250319,091500,10192260,3325,3325,3325,3325,30
|
|
20250319,091400,10092510,3325,3325,3325,3325,10
|
|
20250319,091300,10059260,3330,3330,3330,3330,20
|
|
20250319,091200,9992660,3300,3300,3300,3300,0
|
|
20250319,091100,9992660,3300,3315,3315,3300,605
|
|
20250319,091000,7996115,3345,3345,3345,3345,0
|
|
20250319,090900,7996115,3345,3345,3345,3345,0
|
|
20250319,090800,7996115,3345,3345,3345,3345,1
|
|
20250319,090700,7992770,3350,3350,3350,3350,0
|
|
20250319,090600,7992770,3350,3350,3350,3350,0
|
|
20250319,090500,7992770,3350,3350,3350,3350,2000
|
|
20250319,090400,1292770,3350,3350,3350,3350,1
|
|
20250319,090300,1289420,3350,3300,3350,3300,238
|
|
20250319,090200,503020,3280,3280,3280,3280,0
|
|
20250319,090100,503020,3280,3280,3280,3280,0
|
|
20250319,090000,503020,3280,3300,3300,3280,153
|