633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,193000,103694515,3340,3340,3340,3340,247
|
|
20250324,192900,103694515,3340,3340,3340,3340,0
|
|
20250324,192800,103694515,3340,3340,3340,3340,0
|
|
20250324,192700,103694515,3340,3340,3340,3340,0
|
|
20250324,192600,103694515,3340,3340,3340,3340,0
|
|
20250324,192500,103694515,3340,3340,3340,3340,0
|
|
20250324,192400,103694515,3340,3340,3340,3340,0
|
|
20250324,192300,103694515,3340,3340,3340,3340,0
|
|
20250324,192200,103694515,3340,3340,3340,3340,0
|
|
20250324,192100,103694515,3340,3340,3340,3340,0
|
|
20250324,192000,103694515,3340,3340,3340,3340,0
|
|
20250324,191900,103694515,3340,3340,3340,3340,0
|
|
20250324,191800,103694515,3340,3340,3340,3340,0
|
|
20250324,191700,103694515,3340,3340,3340,3340,0
|
|
20250324,191600,103694515,3340,3340,3340,3340,0
|
|
20250324,191500,103694515,3340,3340,3340,3340,0
|
|
20250324,191400,103694515,3340,3340,3340,3340,0
|
|
20250324,191300,103694515,3340,3340,3340,3340,0
|
|
20250324,191200,103694515,3340,3340,3340,3340,0
|
|
20250324,191100,103694515,3340,3340,3340,3340,0
|
|
20250324,191000,103694515,3340,3340,3340,3340,0
|
|
20250324,190900,103694515,3340,3340,3340,3340,0
|
|
20250324,190800,103694515,3340,3340,3340,3340,0
|
|
20250324,190700,103694515,3340,3340,3340,3340,0
|
|
20250324,190600,103694515,3340,3340,3340,3340,0
|
|
20250324,190500,103694515,3340,3340,3340,3340,0
|
|
20250324,190400,103694515,3340,3340,3340,3340,0
|
|
20250324,190300,103694515,3340,3340,3340,3340,0
|
|
20250324,190200,103694515,3340,3340,3340,3340,0
|
|
20250324,190100,103694515,3340,3340,3340,3340,0
|
|
20250324,190000,103694515,3340,3340,3340,3340,247
|
|
20250324,185900,103694515,3340,3340,3340,3340,0
|
|
20250324,185800,103694515,3340,3340,3340,3340,0
|
|
20250324,185700,103694515,3340,3340,3340,3340,0
|
|
20250324,185600,103694515,3340,3340,3340,3340,0
|
|
20250324,185500,103694515,3340,3340,3340,3340,0
|
|
20250324,185400,103694515,3340,3340,3340,3340,0
|
|
20250324,185300,103694515,3340,3340,3340,3340,0
|
|
20250324,185200,103694515,3340,3340,3340,3340,0
|
|
20250324,185100,103694515,3340,3340,3340,3340,0
|
|
20250324,185000,103694515,3340,3340,3340,3340,0
|
|
20250324,184900,103694515,3340,3340,3340,3340,0
|
|
20250324,184800,103694515,3340,3340,3340,3340,0
|
|
20250324,184700,103694515,3340,3340,3340,3340,0
|
|
20250324,184600,103694515,3340,3340,3340,3340,0
|
|
20250324,184500,103694515,3340,3340,3340,3340,0
|
|
20250324,184400,103694515,3340,3340,3340,3340,0
|
|
20250324,184300,103694515,3340,3340,3340,3340,0
|
|
20250324,184200,103694515,3340,3340,3340,3340,0
|
|
20250324,184100,103694515,3340,3340,3340,3340,0
|
|
20250324,184000,103694515,3340,3340,3340,3340,0
|
|
20250324,183900,103694515,3340,3340,3340,3340,0
|
|
20250324,183800,103694515,3340,3340,3340,3340,0
|
|
20250324,183700,103694515,3340,3340,3340,3340,0
|
|
20250324,183600,103694515,3340,3340,3340,3340,0
|
|
20250324,183500,103694515,3340,3340,3340,3340,0
|
|
20250324,183400,103694515,3340,3340,3340,3340,0
|
|
20250324,183300,103694515,3340,3340,3340,3340,0
|
|
20250324,183200,103694515,3340,3340,3340,3340,0
|
|
20250324,183100,103694515,3340,3340,3340,3340,0
|
|
20250324,183000,103694515,3340,3340,3340,3340,247
|
|
20250324,182900,103694515,3340,3340,3340,3340,0
|
|
20250324,182800,103694515,3340,3340,3340,3340,0
|
|
20250324,182700,103694515,3340,3340,3340,3340,0
|
|
20250324,182600,103694515,3340,3340,3340,3340,0
|
|
20250324,182500,103694515,3340,3340,3340,3340,0
|
|
20250324,182400,103694515,3340,3340,3340,3340,0
|
|
20250324,182300,103694515,3340,3340,3340,3340,0
|
|
20250324,182200,103694515,3340,3340,3340,3340,0
|
|
20250324,182100,103694515,3340,3340,3340,3340,0
|
|
20250324,182000,103694515,3340,3340,3340,3340,0
|
|
20250324,181900,103694515,3340,3340,3340,3340,0
|
|
20250324,181800,103694515,3340,3340,3340,3340,0
|
|
20250324,181700,103694515,3340,3340,3340,3340,0
|
|
20250324,181600,103694515,3340,3340,3340,3340,0
|
|
20250324,181500,103694515,3340,3340,3340,3340,0
|
|
20250324,181400,103694515,3340,3340,3340,3340,0
|
|
20250324,181300,103694515,3340,3340,3340,3340,0
|
|
20250324,181200,103694515,3340,3340,3340,3340,0
|
|
20250324,181100,103694515,3340,3340,3340,3340,0
|
|
20250324,181000,103694515,3340,3340,3340,3340,0
|
|
20250324,180900,103694515,3340,3340,3340,3340,0
|
|
20250324,180800,103694515,3340,3340,3340,3340,0
|
|
20250324,180700,103694515,3340,3340,3340,3340,0
|
|
20250324,180600,103694515,3340,3340,3340,3340,0
|
|
20250324,180500,103694515,3340,3340,3340,3340,0
|
|
20250324,180400,103694515,3340,3340,3340,3340,0
|
|
20250324,180300,103694515,3340,3340,3340,3340,0
|
|
20250324,180200,103694515,3340,3340,3340,3340,0
|
|
20250324,180100,103694515,3340,3340,3340,3340,0
|
|
20250324,180000,103694515,3340,3340,3340,3340,247
|
|
20250324,175900,103694515,3340,3340,3340,3340,0
|
|
20250324,175800,103694515,3340,3340,3340,3340,0
|
|
20250324,175700,103694515,3340,3340,3340,3340,0
|
|
20250324,175600,103694515,3340,3340,3340,3340,0
|
|
20250324,175500,103694515,3340,3340,3340,3340,0
|
|
20250324,175400,103694515,3340,3340,3340,3340,0
|
|
20250324,175300,103694515,3340,3340,3340,3340,0
|
|
20250324,175200,103694515,3340,3340,3340,3340,0
|
|
20250324,175100,103694515,3340,3340,3340,3340,0
|
|
20250324,175000,103694515,3340,3340,3340,3340,0
|
|
20250324,174900,103694515,3340,3340,3340,3340,0
|
|
20250324,174800,103694515,3340,3340,3340,3340,0
|
|
20250324,174700,103694515,3340,3340,3340,3340,0
|
|
20250324,174600,103694515,3340,3340,3340,3340,0
|
|
20250324,174500,103694515,3340,3340,3340,3340,0
|
|
20250324,174400,103694515,3340,3340,3340,3340,0
|
|
20250324,174300,103694515,3340,3340,3340,3340,0
|
|
20250324,174200,103694515,3340,3340,3340,3340,0
|
|
20250324,174100,103694515,3340,3340,3340,3340,0
|
|
20250324,174000,103694515,3340,3340,3340,3340,0
|
|
20250324,173900,103694515,3340,3340,3340,3340,0
|
|
20250324,173800,103694515,3340,3340,3340,3340,0
|
|
20250324,173700,103694515,3340,3340,3340,3340,0
|
|
20250324,173600,103694515,3340,3340,3340,3340,0
|
|
20250324,173500,103694515,3340,3340,3340,3340,0
|
|
20250324,173400,103694515,3340,3340,3340,3340,0
|
|
20250324,173300,103694515,3340,3340,3340,3340,0
|
|
20250324,173200,103694515,3340,3340,3340,3340,0
|
|
20250324,173100,103694515,3340,3340,3340,3340,0
|
|
20250324,173000,103694515,3340,3340,3340,3340,247
|
|
20250324,172900,103694515,3340,3340,3340,3340,0
|
|
20250324,172800,103694515,3340,3340,3340,3340,0
|
|
20250324,172700,103694515,3340,3340,3340,3340,0
|
|
20250324,172600,103694515,3340,3340,3340,3340,0
|
|
20250324,172500,103694515,3340,3340,3340,3340,0
|
|
20250324,172400,103694515,3340,3340,3340,3340,0
|
|
20250324,172300,103694515,3340,3340,3340,3340,0
|
|
20250324,172200,103694515,3340,3340,3340,3340,0
|
|
20250324,172100,103694515,3340,3340,3340,3340,0
|
|
20250324,172000,103694515,3340,3340,3340,3340,0
|
|
20250324,171900,103694515,3340,3340,3340,3340,0
|
|
20250324,171800,103694515,3340,3340,3340,3340,0
|
|
20250324,171700,103694515,3340,3340,3340,3340,0
|
|
20250324,171600,103694515,3340,3340,3340,3340,0
|
|
20250324,171500,103694515,3340,3340,3340,3340,0
|
|
20250324,171400,103694515,3340,3340,3340,3340,0
|
|
20250324,171300,103694515,3340,3340,3340,3340,0
|
|
20250324,171200,103694515,3340,3340,3340,3340,0
|
|
20250324,171100,103694515,3340,3340,3340,3340,0
|
|
20250324,171000,103694515,3340,3340,3340,3340,0
|
|
20250324,170900,103694515,3340,3340,3340,3340,0
|
|
20250324,170800,103694515,3340,3340,3340,3340,0
|
|
20250324,170700,103694515,3340,3340,3340,3340,0
|
|
20250324,170600,103694515,3340,3340,3340,3340,0
|
|
20250324,170500,103694515,3340,3340,3340,3340,0
|
|
20250324,170400,103694515,3340,3340,3340,3340,0
|
|
20250324,170300,103694515,3340,3340,3340,3340,0
|
|
20250324,170200,103694515,3340,3340,3340,3340,0
|
|
20250324,170100,103694515,3340,3340,3340,3340,0
|
|
20250324,170000,103694515,3340,3340,3340,3340,247
|
|
20250324,165900,103694515,3340,3340,3340,3340,0
|
|
20250324,165800,103694515,3340,3340,3340,3340,0
|
|
20250324,165700,103694515,3340,3340,3340,3340,0
|
|
20250324,165600,103694515,3340,3340,3340,3340,0
|
|
20250324,165500,103694515,3340,3340,3340,3340,0
|
|
20250324,165400,103694515,3340,3340,3340,3340,0
|
|
20250324,165300,103694515,3340,3340,3340,3340,0
|
|
20250324,165200,103694515,3340,3340,3340,3340,0
|
|
20250324,165100,103694515,3340,3340,3340,3340,0
|
|
20250324,165000,103694515,3340,3340,3340,3340,0
|
|
20250324,164900,103694515,3340,3340,3340,3340,0
|
|
20250324,164800,103694515,3340,3340,3340,3340,0
|
|
20250324,164700,103694515,3340,3340,3340,3340,0
|
|
20250324,164600,103694515,3340,3340,3340,3340,0
|
|
20250324,164500,103694515,3340,3340,3340,3340,0
|
|
20250324,164400,103694515,3340,3340,3340,3340,0
|
|
20250324,164300,103694515,3340,3340,3340,3340,0
|
|
20250324,164200,103694515,3340,3340,3340,3340,0
|
|
20250324,164100,103694515,3340,3340,3340,3340,0
|
|
20250324,164000,103694515,3340,3340,3340,3340,0
|
|
20250324,163900,103694515,3340,3340,3340,3340,0
|
|
20250324,163800,103694515,3340,3340,3340,3340,0
|
|
20250324,163700,103694515,3340,3340,3340,3340,0
|
|
20250324,163600,103694515,3340,3340,3340,3340,0
|
|
20250324,163500,103694515,3340,3340,3340,3340,0
|
|
20250324,163400,103694515,3340,3340,3340,3340,0
|
|
20250324,163300,103694515,3340,3340,3340,3340,0
|
|
20250324,163200,103694515,3340,3340,3340,3340,0
|
|
20250324,163100,103694515,3340,3340,3340,3340,0
|
|
20250324,163000,103694515,3340,3340,3340,3340,247
|
|
20250324,162900,103694515,3340,3340,3340,3340,0
|
|
20250324,162800,103694515,3340,3340,3340,3340,0
|
|
20250324,162700,103694515,3340,3340,3340,3340,0
|
|
20250324,162600,103694515,3340,3340,3340,3340,0
|
|
20250324,162500,103694515,3340,3340,3340,3340,0
|
|
20250324,162400,103694515,3340,3340,3340,3340,0
|
|
20250324,162300,103694515,3340,3340,3340,3340,0
|
|
20250324,162200,103694515,3340,3340,3340,3340,0
|
|
20250324,162100,103694515,3340,3340,3340,3340,0
|
|
20250324,162000,103694515,3340,3340,3340,3340,0
|
|
20250324,161900,103694515,3340,3340,3340,3340,0
|
|
20250324,161800,103694515,3340,3340,3340,3340,0
|
|
20250324,161700,103694515,3340,3340,3340,3340,0
|
|
20250324,161600,103694515,3340,3340,3340,3340,0
|
|
20250324,161500,103694515,3340,3340,3340,3340,0
|
|
20250324,161400,103694515,3340,3340,3340,3340,0
|
|
20250324,161300,103694515,3340,3340,3340,3340,0
|
|
20250324,161200,103694515,3340,3340,3340,3340,0
|
|
20250324,161100,103694515,3340,3340,3340,3340,0
|
|
20250324,161000,103694515,3340,3340,3340,3340,0
|
|
20250324,160900,103694515,3340,3340,3340,3340,0
|
|
20250324,160800,103694515,3340,3340,3340,3340,0
|
|
20250324,160700,103694515,3340,3340,3340,3340,0
|
|
20250324,160600,103694515,3340,3340,3340,3340,0
|
|
20250324,160500,103694515,3340,3340,3340,3340,0
|
|
20250324,160400,103694515,3340,3340,3340,3340,0
|
|
20250324,160300,103694515,3340,3340,3340,3340,0
|
|
20250324,160200,103694515,3340,3340,3340,3340,0
|
|
20250324,160100,103694515,3340,3340,3340,3340,0
|
|
20250324,160000,103694515,3340,3340,3340,3340,247
|
|
20250324,155900,103694515,3340,3340,3340,3340,0
|
|
20250324,155800,103694515,3340,3340,3340,3340,0
|
|
20250324,155700,103694515,3340,3340,3340,3340,0
|
|
20250324,155600,103694515,3340,3340,3340,3340,0
|
|
20250324,155500,103694515,3340,3340,3340,3340,0
|
|
20250324,155400,103694515,3340,3340,3340,3340,0
|
|
20250324,155300,103694515,3340,3340,3340,3340,0
|
|
20250324,155200,103694515,3340,3340,3340,3340,0
|
|
20250324,155100,103694515,3340,3340,3340,3340,0
|
|
20250324,155000,103694515,3340,3340,3340,3340,0
|
|
20250324,154900,103694515,3340,3340,3340,3340,0
|
|
20250324,154800,103694515,3340,3340,3340,3340,0
|
|
20250324,154700,103694515,3340,3340,3340,3340,0
|
|
20250324,154600,103694515,3340,3340,3340,3340,0
|
|
20250324,154500,103694515,3340,3340,3340,3340,0
|
|
20250324,154400,103694515,3340,3340,3340,3340,0
|
|
20250324,154300,103694515,3340,3340,3340,3340,0
|
|
20250324,154200,103694515,3340,3340,3340,3340,0
|
|
20250324,154100,103694515,3340,3340,3340,3340,0
|
|
20250324,154000,103694515,3340,3340,3340,3340,0
|
|
20250324,153900,103694515,3340,3340,3340,3340,0
|
|
20250324,153800,103694515,3340,3340,3340,3340,0
|
|
20250324,153700,103694515,3340,3340,3340,3340,0
|
|
20250324,153600,103694515,3340,3340,3340,3340,0
|
|
20250324,153500,103694515,3340,3340,3340,3340,0
|
|
20250324,153400,103694515,3340,3340,3340,3340,0
|
|
20250324,153300,103694515,3340,3340,3340,3340,0
|
|
20250324,153200,103694515,3340,3340,3340,3340,0
|
|
20250324,153100,103694515,3340,3340,3340,3340,0
|
|
20250324,153000,103694515,3340,3340,3340,3340,494
|
|
20250324,152900,102869535,3340,3340,3340,3340,0
|
|
20250324,152800,102869535,3340,3340,3340,3340,0
|
|
20250324,152700,102869535,3340,3340,3340,3340,0
|
|
20250324,152600,102869535,3340,3340,3340,3340,0
|
|
20250324,152500,102869535,3340,3340,3340,3340,0
|
|
20250324,152400,102869535,3340,3340,3340,3340,0
|
|
20250324,152300,102869535,3340,3340,3340,3340,0
|
|
20250324,152200,102869535,3340,3340,3340,3340,0
|
|
20250324,152100,102869535,3340,3340,3340,3340,0
|
|
20250324,152000,102869535,3340,3340,3340,3340,0
|
|
20250324,151900,102869535,3340,3340,3340,3340,65
|
|
20250324,151800,102652435,3340,3340,3340,3340,0
|
|
20250324,151700,102652435,3340,3345,3345,3340,379
|
|
20250324,151600,101385575,3345,3345,3345,3345,61
|
|
20250324,151500,101181530,3345,3345,3345,3345,25
|
|
20250324,151400,101097905,3345,3345,3345,3345,114
|
|
20250324,151300,100716575,3340,3340,3340,3340,403
|
|
20250324,151200,99370555,3350,3350,3350,3350,0
|
|
20250324,151100,99370555,3350,3350,3350,3350,0
|
|
20250324,151000,99370555,3350,3350,3350,3350,10
|
|
20250324,150900,99337055,3360,3360,3360,3360,0
|
|
20250324,150800,99337055,3360,3360,3360,3360,0
|
|
20250324,150700,99337055,3360,3360,3360,3360,0
|
|
20250324,150600,99337055,3360,3360,3360,3360,0
|
|
20250324,150500,99337055,3360,3360,3360,3360,1
|
|
20250324,150400,99333695,3340,3340,3340,3340,0
|
|
20250324,150300,99333695,3340,3340,3340,3340,0
|
|
20250324,150200,99333695,3340,3340,3340,3340,0
|
|
20250324,150100,99333695,3340,3340,3340,3340,0
|
|
20250324,150000,99333695,3340,3340,3340,3340,0
|
|
20250324,145900,99333695,3340,3340,3340,3340,0
|
|
20250324,145800,99333695,3340,3340,3340,3340,0
|
|
20250324,145700,99333695,3340,3340,3340,3340,0
|
|
20250324,145600,99333695,3340,3340,3340,3340,0
|
|
20250324,145500,99333695,3340,3340,3340,3340,1147
|
|
20250324,145400,95502715,3345,3340,3365,3340,3
|
|
20250324,145300,95492665,3340,3340,3340,3340,0
|
|
20250324,145200,95492665,3340,3340,3340,3340,0
|
|
20250324,145100,95492665,3340,3340,3340,3340,0
|
|
20250324,145000,95492665,3340,3340,3340,3340,0
|
|
20250324,144900,95492665,3340,3340,3340,3340,0
|
|
20250324,144800,95492665,3340,3340,3340,3340,0
|
|
20250324,144700,95492665,3340,3340,3340,3340,0
|
|
20250324,144600,95492665,3340,3340,3340,3340,0
|
|
20250324,144500,95492665,3340,3340,3340,3340,0
|
|
20250324,144400,95492665,3340,3340,3340,3340,0
|
|
20250324,144300,95492665,3340,3340,3340,3340,0
|
|
20250324,144200,95492665,3340,3340,3340,3340,0
|
|
20250324,144100,95492665,3340,3340,3340,3340,150
|
|
20250324,144000,94991665,3340,3340,3340,3340,0
|
|
20250324,143900,94991665,3340,3340,3340,3340,0
|
|
20250324,143800,94991665,3340,3340,3340,3340,0
|
|
20250324,143700,94991665,3340,3340,3340,3340,10
|
|
20250324,143600,94958265,3340,3340,3340,3340,0
|
|
20250324,143500,94958265,3340,3340,3340,3340,0
|
|
20250324,143400,94958265,3340,3340,3340,3340,0
|
|
20250324,143300,94958265,3340,3340,3340,3340,0
|
|
20250324,143200,94958265,3340,3340,3340,3340,1000
|
|
20250324,143100,91618265,3340,3345,3345,3340,400
|
|
20250324,143000,90280740,3345,3345,3345,3345,0
|
|
20250324,142900,90280740,3345,3345,3345,3345,0
|
|
20250324,142800,90280740,3345,3345,3345,3345,0
|
|
20250324,142700,90280740,3345,3345,3345,3345,0
|
|
20250324,142600,90280740,3345,3345,3345,3345,0
|
|
20250324,142500,90280740,3345,3345,3345,3345,462
|
|
20250324,142400,88735350,3365,3365,3365,3365,2
|
|
20250324,142300,88728620,3365,3350,3365,3350,10
|
|
20250324,142200,88695045,3365,3365,3365,3365,0
|
|
20250324,142100,88695045,3365,3365,3365,3365,0
|
|
20250324,142000,88695045,3365,3365,3365,3365,0
|
|
20250324,141900,88695045,3365,3365,3365,3365,0
|
|
20250324,141800,88695045,3365,3365,3365,3365,0
|
|
20250324,141700,88695045,3365,3365,3365,3365,0
|
|
20250324,141600,88695045,3365,3365,3365,3365,0
|
|
20250324,141500,88695045,3365,3365,3365,3365,0
|
|
20250324,141400,88695045,3365,3365,3365,3365,1
|
|
20250324,141300,88691680,3345,3345,3345,3345,0
|
|
20250324,141200,88691680,3345,3345,3345,3345,0
|
|
20250324,141100,88691680,3345,3345,3345,3345,0
|
|
20250324,141000,88691680,3345,3345,3345,3345,0
|
|
20250324,140900,88691680,3345,3345,3345,3345,3
|
|
20250324,140800,88681645,3345,3345,3345,3345,0
|
|
20250324,140700,88681645,3345,3345,3345,3345,0
|
|
20250324,140600,88681645,3345,3345,3345,3345,0
|
|
20250324,140500,88681645,3345,3345,3345,3345,0
|
|
20250324,140400,88681645,3345,3345,3345,3345,0
|
|
20250324,140300,88681645,3345,3350,3350,3345,1000
|
|
20250324,140200,85335165,3345,3345,3345,3345,0
|
|
20250324,140100,85335165,3345,3345,3345,3345,0
|
|
20250324,140000,85335165,3345,3345,3345,3345,0
|
|
20250324,135900,85335165,3345,3345,3345,3345,0
|
|
20250324,135800,85335165,3345,3345,3345,3345,0
|
|
20250324,135700,85335165,3345,3345,3345,3345,84
|
|
20250324,135600,85054185,3350,3350,3350,3350,1
|
|
20250324,135500,85050835,3355,3355,3355,3355,316
|
|
20250324,135400,83990655,3355,3355,3355,3355,0
|
|
20250324,135300,83990655,3355,3355,3355,3355,0
|
|
20250324,135200,83990655,3355,3355,3355,3355,0
|
|
20250324,135100,83990655,3355,3355,3355,3355,0
|
|
20250324,135000,83990655,3355,3355,3355,3355,0
|
|
20250324,134900,83990655,3355,3355,3355,3355,0
|
|
20250324,134800,83990655,3355,3355,3355,3355,0
|
|
20250324,134700,83990655,3355,3355,3355,3355,0
|
|
20250324,134600,83990655,3355,3355,3355,3355,0
|
|
20250324,134500,83990655,3355,3355,3355,3355,0
|
|
20250324,134400,83990655,3355,3355,3355,3355,0
|
|
20250324,134300,83990655,3355,3355,3355,3355,0
|
|
20250324,134200,83990655,3355,3355,3355,3355,0
|
|
20250324,134100,83990655,3355,3355,3355,3355,0
|
|
20250324,134000,83990655,3355,3355,3355,3355,0
|
|
20250324,133900,83990655,3355,3355,3355,3355,34
|
|
20250324,133800,83876585,3355,3355,3355,3355,19
|
|
20250324,133700,83812840,3350,3350,3350,3350,304
|
|
20250324,133600,82794440,3350,3350,3350,3350,0
|
|
20250324,133500,82794440,3350,3350,3350,3350,0
|
|
20250324,133400,82794440,3350,3350,3350,3350,13
|
|
20250324,133300,82750890,3350,3350,3350,3350,0
|
|
20250324,133200,82750890,3350,3350,3350,3350,0
|
|
20250324,133100,82750890,3350,3350,3350,3350,0
|
|
20250324,133000,82750890,3350,3350,3350,3350,500
|
|
20250324,132900,81075890,3350,3350,3350,3350,0
|
|
20250324,132800,81075890,3350,3350,3350,3350,0
|
|
20250324,132700,81075890,3350,3350,3350,3350,0
|
|
20250324,132600,81075890,3350,3355,3355,3350,725
|
|
20250324,132500,78647135,3355,3365,3365,3355,2043
|
|
20250324,132400,71786310,3375,3375,3375,3375,0
|
|
20250324,132300,71786310,3375,3375,3375,3375,1
|
|
20250324,132200,71782935,3360,3360,3360,3360,198
|
|
20250324,132100,71117655,3385,3385,3385,3385,1
|
|
20250324,132000,71114270,3365,3365,3365,3365,0
|
|
20250324,131900,71114270,3365,3365,3365,3365,0
|
|
20250324,131800,71114270,3365,3365,3365,3365,3
|
|
20250324,131700,71104175,3360,3360,3360,3360,0
|
|
20250324,131600,71104175,3360,3360,3360,3360,0
|
|
20250324,131500,71104175,3360,3360,3360,3360,0
|
|
20250324,131400,71104175,3360,3360,3360,3360,0
|
|
20250324,131300,71104175,3360,3360,3360,3360,0
|
|
20250324,131200,71104175,3360,3360,3360,3360,0
|
|
20250324,131100,71104175,3360,3360,3360,3360,0
|
|
20250324,131000,71104175,3360,3360,3360,3360,0
|
|
20250324,130900,71104175,3360,3360,3360,3360,0
|
|
20250324,130800,71104175,3360,3360,3360,3360,0
|
|
20250324,130700,71104175,3360,3360,3360,3360,0
|
|
20250324,130600,71104175,3360,3360,3360,3360,0
|
|
20250324,130500,71104175,3360,3360,3360,3360,0
|
|
20250324,130400,71104175,3360,3360,3360,3360,0
|
|
20250324,130300,71104175,3360,3360,3360,3360,0
|
|
20250324,130200,71104175,3360,3360,3360,3360,0
|
|
20250324,130100,71104175,3360,3360,3360,3360,0
|
|
20250324,130000,71104175,3360,3360,3360,3360,70
|
|
20250324,125900,70868975,3360,3360,3360,3360,452
|
|
20250324,125800,69350255,3385,3385,3385,3385,0
|
|
20250324,125700,69350255,3385,3385,3385,3385,0
|
|
20250324,125600,69350255,3385,3385,3385,3385,0
|
|
20250324,125500,69350255,3385,3385,3385,3385,1
|
|
20250324,125400,69346870,3380,3380,3380,3380,500
|
|
20250324,125300,67656870,3360,3360,3360,3360,100
|
|
20250324,125200,67320870,3360,3360,3360,3360,0
|
|
20250324,125100,67320870,3360,3360,3360,3360,0
|
|
20250324,125000,67320870,3360,3360,3360,3360,0
|
|
20250324,124900,67320870,3360,3360,3360,3360,0
|
|
20250324,124800,67320870,3360,3360,3360,3360,0
|
|
20250324,124700,67320870,3360,3360,3360,3360,0
|
|
20250324,124600,67320870,3360,3360,3360,3360,500
|
|
20250324,124500,65640870,3380,3380,3380,3380,0
|
|
20250324,124400,65640870,3380,3380,3380,3380,2
|
|
20250324,124300,65634110,3380,3380,3380,3380,0
|
|
20250324,124200,65634110,3380,3380,3380,3380,0
|
|
20250324,124100,65634110,3380,3380,3380,3380,0
|
|
20250324,124000,65634110,3380,3380,3380,3380,0
|
|
20250324,123900,65634110,3380,3380,3380,3380,50
|
|
20250324,123800,65465110,3380,3380,3380,3380,1
|
|
20250324,123700,65461730,3360,3360,3360,3360,0
|
|
20250324,123600,65461730,3360,3360,3360,3360,0
|
|
20250324,123500,65461730,3360,3360,3360,3360,0
|
|
20250324,123400,65461730,3360,3360,3360,3360,0
|
|
20250324,123300,65461730,3360,3360,3360,3360,0
|
|
20250324,123200,65461730,3360,3360,3360,3360,0
|
|
20250324,123100,65461730,3360,3360,3360,3360,0
|
|
20250324,123000,65461730,3360,3360,3360,3360,0
|
|
20250324,122900,65461730,3360,3360,3360,3360,0
|
|
20250324,122800,65461730,3360,3360,3360,3360,0
|
|
20250324,122700,65461730,3360,3360,3360,3360,0
|
|
20250324,122600,65461730,3360,3360,3360,3360,0
|
|
20250324,122500,65461730,3360,3360,3360,3360,0
|
|
20250324,122400,65461730,3360,3360,3360,3360,50
|
|
20250324,122300,65293730,3360,3360,3360,3360,300
|
|
20250324,122200,64285730,3360,3360,3360,3360,0
|
|
20250324,122100,64285730,3360,3360,3360,3360,0
|
|
20250324,122000,64285730,3360,3360,3360,3360,0
|
|
20250324,121900,64285730,3360,3360,3360,3360,0
|
|
20250324,121800,64285730,3360,3360,3360,3360,282
|
|
20250324,121700,63338210,3355,3355,3355,3355,50
|
|
20250324,121600,63170460,3355,3355,3355,3355,420
|
|
20250324,121500,61761360,3355,3355,3355,3355,0
|
|
20250324,121400,61761360,3355,3355,3355,3355,0
|
|
20250324,121300,61761360,3355,3355,3355,3355,0
|
|
20250324,121200,61761360,3355,3355,3355,3355,0
|
|
20250324,121100,61761360,3355,3355,3355,3355,0
|
|
20250324,121000,61761360,3355,3355,3355,3355,0
|
|
20250324,120900,61761360,3355,3355,3355,3355,500
|
|
20250324,120800,60083860,3360,3360,3360,3360,0
|
|
20250324,120700,60083860,3360,3360,3360,3360,0
|
|
20250324,120600,60083860,3360,3360,3360,3360,218
|
|
20250324,120500,59351380,3360,3360,3360,3360,0
|
|
20250324,120400,59351380,3360,3360,3360,3360,0
|
|
20250324,120300,59351380,3360,3360,3360,3360,0
|
|
20250324,120200,59351380,3360,3360,3360,3360,0
|
|
20250324,120100,59351380,3360,3360,3360,3360,0
|
|
20250324,120000,59351380,3360,3360,3360,3360,0
|
|
20250324,115900,59351380,3360,3360,3360,3360,0
|
|
20250324,115800,59351380,3360,3360,3360,3360,0
|
|
20250324,115700,59351380,3360,3360,3360,3360,0
|
|
20250324,115600,59351380,3360,3360,3360,3360,0
|
|
20250324,115500,59351380,3360,3360,3360,3360,0
|
|
20250324,115400,59351380,3360,3360,3360,3360,13
|
|
20250324,115300,59307700,3355,3355,3355,3355,0
|
|
20250324,115200,59307700,3355,3355,3355,3355,0
|
|
20250324,115100,59307700,3355,3355,3355,3355,0
|
|
20250324,115000,59307700,3355,3355,3355,3355,0
|
|
20250324,114900,59307700,3355,3355,3355,3355,0
|
|
20250324,114800,59307700,3355,3355,3355,3355,0
|
|
20250324,114700,59307700,3355,3355,3355,3355,2
|
|
20250324,114600,59300990,3380,3380,3380,3380,0
|
|
20250324,114500,59300990,3380,3380,3380,3380,0
|
|
20250324,114400,59300990,3380,3380,3380,3380,0
|
|
20250324,114300,59300990,3380,3380,3380,3380,0
|
|
20250324,114200,59300990,3380,3380,3380,3380,0
|
|
20250324,114100,59300990,3380,3380,3380,3380,0
|
|
20250324,114000,59300990,3380,3380,3380,3380,100
|
|
20250324,113900,58962990,3360,3360,3360,3360,395
|
|
20250324,113800,57635790,3380,3380,3380,3380,0
|
|
20250324,113700,57635790,3380,3380,3380,3380,0
|
|
20250324,113600,57635790,3380,3380,3380,3380,0
|
|
20250324,113500,57635790,3380,3380,3380,3380,3
|
|
20250324,113400,57625650,3360,3360,3360,3360,0
|
|
20250324,113300,57625650,3360,3360,3360,3360,0
|
|
20250324,113200,57625650,3360,3360,3360,3360,0
|
|
20250324,113100,57625650,3360,3360,3360,3360,0
|
|
20250324,113000,57625650,3360,3360,3360,3360,0
|
|
20250324,112900,57625650,3360,3375,3375,3360,250
|
|
20250324,112800,56783140,3380,3380,3380,3380,0
|
|
20250324,112700,56783140,3380,3380,3380,3380,0
|
|
20250324,112600,56783140,3380,3380,3380,3380,0
|
|
20250324,112500,56783140,3380,3380,3380,3380,0
|
|
20250324,112400,56783140,3380,3380,3380,3380,0
|
|
20250324,112300,56783140,3380,3380,3380,3380,0
|
|
20250324,112200,56783140,3380,3380,3380,3380,0
|
|
20250324,112100,56783140,3380,3380,3380,3380,0
|
|
20250324,112000,56783140,3380,3380,3380,3380,3
|
|
20250324,111900,56773000,3380,3380,3380,3380,0
|
|
20250324,111800,56773000,3380,3380,3380,3380,50
|
|
20250324,111700,56604000,3360,3360,3360,3360,0
|
|
20250324,111600,56604000,3360,3360,3360,3360,0
|
|
20250324,111500,56604000,3360,3360,3360,3360,0
|
|
20250324,111400,56604000,3360,3360,3360,3360,0
|
|
20250324,111300,56604000,3360,3360,3360,3360,0
|
|
20250324,111200,56604000,3360,3360,3360,3360,0
|
|
20250324,111100,56604000,3360,3360,3360,3360,0
|
|
20250324,111000,56604000,3360,3360,3360,3360,0
|
|
20250324,110900,56604000,3360,3360,3360,3360,125
|
|
20250324,110800,56184000,3365,3365,3365,3365,0
|
|
20250324,110700,56184000,3365,3365,3365,3365,0
|
|
20250324,110600,56184000,3365,3365,3365,3365,0
|
|
20250324,110500,56184000,3365,3365,3365,3365,0
|
|
20250324,110400,56184000,3365,3365,3365,3365,0
|
|
20250324,110300,56184000,3365,3365,3365,3365,0
|
|
20250324,110200,56184000,3365,3365,3365,3365,0
|
|
20250324,110100,56184000,3365,3365,3365,3365,14
|
|
20250324,110000,56136890,3365,3365,3365,3365,0
|
|
20250324,105900,56136890,3365,3365,3365,3365,0
|
|
20250324,105800,56136890,3365,3365,3365,3365,0
|
|
20250324,105700,56136890,3365,3365,3365,3365,600
|
|
20250324,105600,54117890,3365,3365,3365,3365,1
|
|
20250324,105500,54114525,3365,3365,3365,3365,0
|
|
20250324,105400,54114525,3365,3365,3365,3365,5
|
|
20250324,105300,54097700,3380,3380,3380,3380,0
|
|
20250324,105200,54097700,3380,3380,3380,3380,0
|
|
20250324,105100,54097700,3380,3380,3380,3380,0
|
|
20250324,105000,54097700,3380,3380,3380,3380,0
|
|
20250324,104900,54097700,3380,3380,3380,3380,0
|
|
20250324,104800,54097700,3380,3380,3380,3380,0
|
|
20250324,104700,54097700,3380,3380,3380,3380,0
|
|
20250324,104600,54097700,3380,3380,3380,3380,0
|
|
20250324,104500,54097700,3380,3380,3380,3380,0
|
|
20250324,104400,54097700,3380,3380,3380,3380,0
|
|
20250324,104300,54097700,3380,3380,3380,3380,0
|
|
20250324,104200,54097700,3380,3380,3380,3380,0
|
|
20250324,104100,54097700,3380,3380,3380,3380,1
|
|
20250324,104000,54094320,3360,3360,3360,3360,0
|
|
20250324,103900,54094320,3360,3360,3360,3360,500
|
|
20250324,103800,52414320,3370,3370,3370,3370,0
|
|
20250324,103700,52414320,3370,3370,3370,3370,86
|
|
20250324,103600,52124500,3370,3370,3370,3370,0
|
|
20250324,103500,52124500,3370,3370,3370,3370,14
|
|
20250324,103400,52077320,3360,3360,3360,3360,0
|
|
20250324,103300,52077320,3360,3360,3360,3360,0
|
|
20250324,103200,52077320,3360,3360,3360,3360,0
|
|
20250324,103100,52077320,3360,3360,3360,3360,0
|
|
20250324,103000,52077320,3360,3360,3360,3360,0
|
|
20250324,102900,52077320,3360,3360,3360,3360,0
|
|
20250324,102800,52077320,3360,3360,3360,3360,0
|
|
20250324,102700,52077320,3360,3360,3360,3360,0
|
|
20250324,102600,52077320,3360,3360,3360,3360,0
|
|
20250324,102500,52077320,3360,3380,3380,3360,1000
|
|
20250324,102400,48715120,3380,3380,3380,3380,0
|
|
20250324,102300,48715120,3380,3380,3380,3380,444
|
|
20250324,102200,47214400,3385,3385,3385,3385,0
|
|
20250324,102100,47214400,3385,3385,3385,3385,0
|
|
20250324,102000,47214400,3385,3385,3385,3385,0
|
|
20250324,101900,47214400,3385,3385,3385,3385,0
|
|
20250324,101800,47214400,3385,3385,3385,3385,0
|
|
20250324,101700,47214400,3385,3385,3385,3385,0
|
|
20250324,101600,47214400,3385,3385,3385,3385,0
|
|
20250324,101500,47214400,3385,3385,3385,3385,0
|
|
20250324,101400,47214400,3385,3385,3385,3385,23
|
|
20250324,101300,47136545,3385,3385,3385,3385,1
|
|
20250324,101200,47133160,3385,3385,3385,3385,1
|
|
20250324,101100,47129775,3380,3380,3380,3380,0
|
|
20250324,101000,47129775,3380,3380,3380,3380,0
|
|
20250324,100900,47129775,3380,3385,3385,3380,519
|
|
20250324,100800,45375460,3385,3385,3385,3385,0
|
|
20250324,100700,45375460,3385,3385,3385,3385,0
|
|
20250324,100600,45375460,3385,3385,3385,3385,0
|
|
20250324,100500,45375460,3385,3385,3385,3385,1
|
|
20250324,100400,45372075,3380,3380,3380,3380,1
|
|
20250324,100300,45368695,3385,3385,3385,3385,150
|
|
20250324,100200,44860945,3380,3380,3380,3380,0
|
|
20250324,100100,44860945,3380,3380,3380,3380,0
|
|
20250324,100000,44860945,3380,3380,3380,3380,0
|
|
20250324,095900,44860945,3380,3380,3380,3380,0
|
|
20250324,095800,44860945,3380,3380,3380,3380,0
|
|
20250324,095700,44860945,3380,3380,3380,3380,708
|
|
20250324,095600,42467905,3375,3375,3375,3375,1
|
|
20250324,095500,42464530,3375,3370,3375,3370,768
|
|
20250324,095400,39875660,3375,3375,3375,3375,0
|
|
20250324,095300,39875660,3375,3375,3375,3375,0
|
|
20250324,095200,39875660,3375,3375,3375,3375,0
|
|
20250324,095100,39875660,3375,3375,3375,3375,3
|
|
20250324,095000,39865535,3375,3375,3375,3375,2
|
|
20250324,094900,39858785,3375,3375,3375,3375,2
|
|
20250324,094800,39852035,3375,3375,3375,3375,15
|
|
20250324,094700,39801410,3375,3375,3375,3375,0
|
|
20250324,094600,39801410,3375,3375,3375,3375,0
|
|
20250324,094500,39801410,3375,3375,3375,3375,2
|
|
20250324,094400,39794660,3360,3360,3360,3360,0
|
|
20250324,094300,39794660,3360,3360,3360,3360,621
|
|
20250324,094200,37708100,3360,3360,3360,3360,900
|
|
20250324,094100,34684100,3360,3370,3370,3360,283
|
|
20250324,094000,33730870,3380,3380,3380,3380,1
|
|
20250324,093900,33727490,3370,3370,3370,3370,0
|
|
20250324,093800,33727490,3370,3370,3370,3370,1765
|
|
20250324,093700,27779440,3370,3370,3370,3360,3884
|
|
20250324,093600,14695360,3370,3370,3370,3370,0
|
|
20250324,093500,14695360,3370,3370,3370,3370,0
|
|
20250324,093400,14695360,3370,3365,3370,3365,359
|
|
20250324,093300,13485535,3370,3370,3370,3370,69
|
|
20250324,093200,13253005,3370,3370,3370,3370,0
|
|
20250324,093100,13253005,3370,3370,3370,3370,1
|
|
20250324,093000,13249635,3350,3350,3350,3350,48
|
|
20250324,092900,13088835,3370,3370,3370,3370,0
|
|
20250324,092800,13088835,3370,3370,3370,3370,0
|
|
20250324,092700,13088835,3370,3370,3370,3370,1
|
|
20250324,092600,13085465,3345,3345,3345,3345,0
|
|
20250324,092500,13085465,3345,3345,3345,3345,5
|
|
20250324,092400,13068740,3345,3345,3345,3345,180
|
|
20250324,092300,12466640,3345,3345,3345,3345,0
|
|
20250324,092200,12466640,3345,3345,3345,3345,0
|
|
20250324,092100,12466640,3345,3345,3345,3345,0
|
|
20250324,092000,12466640,3345,3355,3355,3345,731
|
|
20250324,091900,10018380,3355,3355,3355,3355,3
|
|
20250324,091800,10008315,3355,3390,3390,3355,562
|
|
20250324,091700,8122295,3390,3390,3390,3390,0
|
|
20250324,091600,8122295,3390,3370,3390,3370,71
|
|
20250324,091500,7883005,3390,3370,3390,3370,102
|
|
20250324,091400,7539225,3370,3370,3370,3370,6
|
|
20250324,091300,7519005,3370,3370,3370,3370,1
|
|
20250324,091200,7515635,3355,3355,3355,3355,33
|
|
20250324,091100,7404920,3350,3350,3350,3350,1
|
|
20250324,091000,7401570,3340,3340,3340,3340,0
|
|
20250324,090900,7401570,3340,3345,3345,3340,37
|
|
20250324,090800,7277965,3340,3320,3340,3320,1013
|
|
20250324,090700,3894625,3315,3345,3345,3315,215
|
|
20250324,090600,3178215,3340,3340,3340,3330,315
|
|
20250324,090500,2126325,3330,3360,3360,3330,122
|
|
20250324,090400,1719365,3340,3345,3345,3340,114
|
|
20250324,090300,1338600,3350,3355,3360,3350,170
|
|
20250324,090200,768225,3360,3370,3370,3360,20
|
|
20250324,090100,700925,3370,3370,3370,3370,0
|
|
20250324,090000,700925,3370,3370,3370,3360,208
|