632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,192900,294052885,3025,3025,3025,3025,1256
|
|
20250328,192800,294052885,3025,3025,3025,3025,0
|
|
20250328,192700,294052885,3025,3025,3025,3025,0
|
|
20250328,192600,294052885,3025,3025,3025,3025,0
|
|
20250328,192500,294052885,3025,3025,3025,3025,0
|
|
20250328,192400,294052885,3025,3025,3025,3025,0
|
|
20250328,192300,294052885,3025,3025,3025,3025,0
|
|
20250328,192200,294052885,3025,3025,3025,3025,0
|
|
20250328,192100,294052885,3025,3025,3025,3025,0
|
|
20250328,192000,294052885,3025,3025,3025,3025,0
|
|
20250328,191900,294052885,3025,3025,3025,3025,0
|
|
20250328,191800,294052885,3025,3025,3025,3025,0
|
|
20250328,191700,294052885,3025,3025,3025,3025,0
|
|
20250328,191600,294052885,3025,3025,3025,3025,0
|
|
20250328,191500,294052885,3025,3025,3025,3025,0
|
|
20250328,191400,294052885,3025,3025,3025,3025,0
|
|
20250328,191300,294052885,3025,3025,3025,3025,0
|
|
20250328,191200,294052885,3025,3025,3025,3025,0
|
|
20250328,191100,294052885,3025,3025,3025,3025,0
|
|
20250328,191000,294052885,3025,3025,3025,3025,0
|
|
20250328,190900,294052885,3025,3025,3025,3025,0
|
|
20250328,190800,294052885,3025,3025,3025,3025,0
|
|
20250328,190700,294052885,3025,3025,3025,3025,0
|
|
20250328,190600,294052885,3025,3025,3025,3025,0
|
|
20250328,190500,294052885,3025,3025,3025,3025,0
|
|
20250328,190400,294052885,3025,3025,3025,3025,0
|
|
20250328,190300,294052885,3025,3025,3025,3025,0
|
|
20250328,190200,294052885,3025,3025,3025,3025,0
|
|
20250328,190100,294052885,3025,3025,3025,3025,0
|
|
20250328,190000,294052885,3025,3025,3025,3025,0
|
|
20250328,185900,294052885,3025,3025,3025,3025,1256
|
|
20250328,185800,294052885,3025,3025,3025,3025,0
|
|
20250328,185700,294052885,3025,3025,3025,3025,0
|
|
20250328,185600,294052885,3025,3025,3025,3025,0
|
|
20250328,185500,294052885,3025,3025,3025,3025,0
|
|
20250328,185400,294052885,3025,3025,3025,3025,0
|
|
20250328,185300,294052885,3025,3025,3025,3025,0
|
|
20250328,185200,294052885,3025,3025,3025,3025,0
|
|
20250328,185100,294052885,3025,3025,3025,3025,0
|
|
20250328,185000,294052885,3025,3025,3025,3025,0
|
|
20250328,184900,294052885,3025,3025,3025,3025,0
|
|
20250328,184800,294052885,3025,3025,3025,3025,0
|
|
20250328,184700,294052885,3025,3025,3025,3025,0
|
|
20250328,184600,294052885,3025,3025,3025,3025,0
|
|
20250328,184500,294052885,3025,3025,3025,3025,0
|
|
20250328,184400,294052885,3025,3025,3025,3025,0
|
|
20250328,184300,294052885,3025,3025,3025,3025,0
|
|
20250328,184200,294052885,3025,3025,3025,3025,0
|
|
20250328,184100,294052885,3025,3025,3025,3025,0
|
|
20250328,184000,294052885,3025,3025,3025,3025,0
|
|
20250328,183900,294052885,3025,3025,3025,3025,0
|
|
20250328,183800,294052885,3025,3025,3025,3025,0
|
|
20250328,183700,294052885,3025,3025,3025,3025,0
|
|
20250328,183600,294052885,3025,3025,3025,3025,0
|
|
20250328,183500,294052885,3025,3025,3025,3025,0
|
|
20250328,183400,294052885,3025,3025,3025,3025,0
|
|
20250328,183300,294052885,3025,3025,3025,3025,0
|
|
20250328,183200,294052885,3025,3025,3025,3025,0
|
|
20250328,183100,294052885,3025,3025,3025,3025,0
|
|
20250328,183000,294052885,3025,3025,3025,3025,0
|
|
20250328,182900,294052885,3025,3025,3025,3025,1256
|
|
20250328,182800,294052885,3025,3025,3025,3025,0
|
|
20250328,182700,294052885,3025,3025,3025,3025,0
|
|
20250328,182600,294052885,3025,3025,3025,3025,0
|
|
20250328,182500,294052885,3025,3025,3025,3025,0
|
|
20250328,182400,294052885,3025,3025,3025,3025,0
|
|
20250328,182300,294052885,3025,3025,3025,3025,0
|
|
20250328,182200,294052885,3025,3025,3025,3025,0
|
|
20250328,182100,294052885,3025,3025,3025,3025,0
|
|
20250328,182000,294052885,3025,3025,3025,3025,0
|
|
20250328,181900,294052885,3025,3025,3025,3025,0
|
|
20250328,181800,294052885,3025,3025,3025,3025,0
|
|
20250328,181700,294052885,3025,3025,3025,3025,0
|
|
20250328,181600,294052885,3025,3025,3025,3025,0
|
|
20250328,181500,294052885,3025,3025,3025,3025,0
|
|
20250328,181400,294052885,3025,3025,3025,3025,0
|
|
20250328,181300,294052885,3025,3025,3025,3025,0
|
|
20250328,181200,294052885,3025,3025,3025,3025,0
|
|
20250328,181100,294052885,3025,3025,3025,3025,0
|
|
20250328,181000,294052885,3025,3025,3025,3025,0
|
|
20250328,180900,294052885,3025,3025,3025,3025,0
|
|
20250328,180800,294052885,3025,3025,3025,3025,0
|
|
20250328,180700,294052885,3025,3025,3025,3025,0
|
|
20250328,180600,294052885,3025,3025,3025,3025,0
|
|
20250328,180500,294052885,3025,3025,3025,3025,0
|
|
20250328,180400,294052885,3025,3025,3025,3025,0
|
|
20250328,180300,294052885,3025,3025,3025,3025,0
|
|
20250328,180200,294052885,3025,3025,3025,3025,0
|
|
20250328,180100,294052885,3025,3025,3025,3025,0
|
|
20250328,180000,294052885,3025,3025,3025,3025,0
|
|
20250328,175900,294052885,3025,3025,3025,3025,1256
|
|
20250328,175800,294052885,3025,3025,3025,3025,0
|
|
20250328,175700,294052885,3025,3025,3025,3025,0
|
|
20250328,175600,294052885,3025,3025,3025,3025,0
|
|
20250328,175500,294052885,3025,3025,3025,3025,0
|
|
20250328,175400,294052885,3025,3025,3025,3025,0
|
|
20250328,175300,294052885,3025,3025,3025,3025,0
|
|
20250328,175200,294052885,3025,3025,3025,3025,0
|
|
20250328,175100,294052885,3025,3025,3025,3025,0
|
|
20250328,175000,294052885,3025,3025,3025,3025,0
|
|
20250328,174900,294052885,3025,3025,3025,3025,0
|
|
20250328,174800,294052885,3025,3025,3025,3025,0
|
|
20250328,174700,294052885,3025,3025,3025,3025,0
|
|
20250328,174600,294052885,3025,3025,3025,3025,0
|
|
20250328,174500,294052885,3025,3025,3025,3025,0
|
|
20250328,174400,294052885,3025,3025,3025,3025,0
|
|
20250328,174300,294052885,3025,3025,3025,3025,0
|
|
20250328,174200,294052885,3025,3025,3025,3025,0
|
|
20250328,174100,294052885,3025,3025,3025,3025,0
|
|
20250328,174000,294052885,3025,3025,3025,3025,0
|
|
20250328,173900,294052885,3025,3025,3025,3025,0
|
|
20250328,173800,294052885,3025,3025,3025,3025,0
|
|
20250328,173700,294052885,3025,3025,3025,3025,0
|
|
20250328,173600,294052885,3025,3025,3025,3025,0
|
|
20250328,173500,294052885,3025,3025,3025,3025,0
|
|
20250328,173400,294052885,3025,3025,3025,3025,0
|
|
20250328,173300,294052885,3025,3025,3025,3025,0
|
|
20250328,173200,294052885,3025,3025,3025,3025,0
|
|
20250328,173100,294052885,3025,3025,3025,3025,0
|
|
20250328,173000,294052885,3025,3025,3025,3025,0
|
|
20250328,172900,294052885,3025,3025,3025,3025,1256
|
|
20250328,172800,294052885,3025,3025,3025,3025,0
|
|
20250328,172700,294052885,3025,3025,3025,3025,0
|
|
20250328,172600,294052885,3025,3025,3025,3025,0
|
|
20250328,172500,294052885,3025,3025,3025,3025,0
|
|
20250328,172400,294052885,3025,3025,3025,3025,0
|
|
20250328,172300,294052885,3025,3025,3025,3025,0
|
|
20250328,172200,294052885,3025,3025,3025,3025,0
|
|
20250328,172100,294052885,3025,3025,3025,3025,0
|
|
20250328,172000,294052885,3025,3025,3025,3025,0
|
|
20250328,171900,294052885,3025,3025,3025,3025,0
|
|
20250328,171800,294052885,3025,3025,3025,3025,0
|
|
20250328,171700,294052885,3025,3025,3025,3025,0
|
|
20250328,171600,294052885,3025,3025,3025,3025,0
|
|
20250328,171500,294052885,3025,3025,3025,3025,0
|
|
20250328,171400,294052885,3025,3025,3025,3025,0
|
|
20250328,171300,294052885,3025,3025,3025,3025,0
|
|
20250328,171200,294052885,3025,3025,3025,3025,0
|
|
20250328,171100,294052885,3025,3025,3025,3025,0
|
|
20250328,171000,294052885,3025,3025,3025,3025,0
|
|
20250328,170900,294052885,3025,3025,3025,3025,0
|
|
20250328,170800,294052885,3025,3025,3025,3025,0
|
|
20250328,170700,294052885,3025,3025,3025,3025,0
|
|
20250328,170600,294052885,3025,3025,3025,3025,0
|
|
20250328,170500,294052885,3025,3025,3025,3025,0
|
|
20250328,170400,294052885,3025,3025,3025,3025,0
|
|
20250328,170300,294052885,3025,3025,3025,3025,0
|
|
20250328,170200,294052885,3025,3025,3025,3025,0
|
|
20250328,170100,294052885,3025,3025,3025,3025,0
|
|
20250328,170000,294052885,3025,3025,3025,3025,0
|
|
20250328,165900,294052885,3025,3025,3025,3025,1256
|
|
20250328,165800,294052885,3025,3025,3025,3025,0
|
|
20250328,165700,294052885,3025,3025,3025,3025,0
|
|
20250328,165600,294052885,3025,3025,3025,3025,0
|
|
20250328,165500,294052885,3025,3025,3025,3025,0
|
|
20250328,165400,294052885,3025,3025,3025,3025,0
|
|
20250328,165300,294052885,3025,3025,3025,3025,0
|
|
20250328,165200,294052885,3025,3025,3025,3025,0
|
|
20250328,165100,294052885,3025,3025,3025,3025,0
|
|
20250328,165000,294052885,3025,3025,3025,3025,0
|
|
20250328,164900,294052885,3025,3025,3025,3025,0
|
|
20250328,164800,294052885,3025,3025,3025,3025,0
|
|
20250328,164700,294052885,3025,3025,3025,3025,0
|
|
20250328,164600,294052885,3025,3025,3025,3025,0
|
|
20250328,164500,294052885,3025,3025,3025,3025,0
|
|
20250328,164400,294052885,3025,3025,3025,3025,0
|
|
20250328,164300,294052885,3025,3025,3025,3025,0
|
|
20250328,164200,294052885,3025,3025,3025,3025,0
|
|
20250328,164100,294052885,3025,3025,3025,3025,0
|
|
20250328,164000,294052885,3025,3025,3025,3025,0
|
|
20250328,163900,294052885,3025,3025,3025,3025,0
|
|
20250328,163800,294052885,3025,3025,3025,3025,0
|
|
20250328,163700,294052885,3025,3025,3025,3025,0
|
|
20250328,163600,294052885,3025,3025,3025,3025,0
|
|
20250328,163500,294052885,3025,3025,3025,3025,0
|
|
20250328,163400,294052885,3025,3025,3025,3025,0
|
|
20250328,163300,294052885,3025,3025,3025,3025,0
|
|
20250328,163200,294052885,3025,3025,3025,3025,0
|
|
20250328,163100,294052885,3025,3025,3025,3025,0
|
|
20250328,163000,294052885,3025,3025,3025,3025,0
|
|
20250328,162900,294052885,3025,3025,3025,3025,1256
|
|
20250328,162800,294052885,3025,3025,3025,3025,0
|
|
20250328,162700,294052885,3025,3025,3025,3025,0
|
|
20250328,162600,294052885,3025,3025,3025,3025,0
|
|
20250328,162500,294052885,3025,3025,3025,3025,0
|
|
20250328,162400,294052885,3025,3025,3025,3025,0
|
|
20250328,162300,294052885,3025,3025,3025,3025,0
|
|
20250328,162200,294052885,3025,3025,3025,3025,0
|
|
20250328,162100,294052885,3025,3025,3025,3025,0
|
|
20250328,162000,294052885,3025,3025,3025,3025,0
|
|
20250328,161900,294052885,3025,3025,3025,3025,0
|
|
20250328,161800,294052885,3025,3025,3025,3025,0
|
|
20250328,161700,294052885,3025,3025,3025,3025,0
|
|
20250328,161600,294052885,3025,3025,3025,3025,0
|
|
20250328,161500,294052885,3025,3025,3025,3025,0
|
|
20250328,161400,294052885,3025,3025,3025,3025,0
|
|
20250328,161300,294052885,3025,3025,3025,3025,0
|
|
20250328,161200,294052885,3025,3025,3025,3025,0
|
|
20250328,161100,294052885,3025,3025,3025,3025,0
|
|
20250328,161000,294052885,3025,3025,3025,3025,0
|
|
20250328,160900,294052885,3025,3025,3025,3025,0
|
|
20250328,160800,294052885,3025,3025,3025,3025,0
|
|
20250328,160700,294052885,3025,3025,3025,3025,0
|
|
20250328,160600,294052885,3025,3025,3025,3025,0
|
|
20250328,160500,294052885,3025,3025,3025,3025,0
|
|
20250328,160400,294052885,3025,3025,3025,3025,0
|
|
20250328,160300,294052885,3025,3025,3025,3025,0
|
|
20250328,160200,294052885,3025,3025,3025,3025,0
|
|
20250328,160100,294052885,3025,3025,3025,3025,0
|
|
20250328,160000,294052885,3025,3025,3025,3025,0
|
|
20250328,155900,294052885,3025,3025,3025,3025,1256
|
|
20250328,155800,294052885,3025,3025,3025,3025,0
|
|
20250328,155700,294052885,3025,3025,3025,3025,0
|
|
20250328,155600,294052885,3025,3025,3025,3025,0
|
|
20250328,155500,294052885,3025,3025,3025,3025,0
|
|
20250328,155400,294052885,3025,3025,3025,3025,0
|
|
20250328,155300,294052885,3025,3025,3025,3025,0
|
|
20250328,155200,294052885,3025,3025,3025,3025,0
|
|
20250328,155100,294052885,3025,3025,3025,3025,0
|
|
20250328,155000,294052885,3025,3025,3025,3025,0
|
|
20250328,154900,294052885,3025,3025,3025,3025,0
|
|
20250328,154800,294052885,3025,3025,3025,3025,0
|
|
20250328,154700,294052885,3025,3025,3025,3025,0
|
|
20250328,154600,294052885,3025,3025,3025,3025,0
|
|
20250328,154500,294052885,3025,3025,3025,3025,0
|
|
20250328,154400,294052885,3025,3025,3025,3025,0
|
|
20250328,154300,294052885,3025,3025,3025,3025,0
|
|
20250328,154200,294052885,3025,3025,3025,3025,0
|
|
20250328,154100,294052885,3025,3025,3025,3025,0
|
|
20250328,154000,294052885,3025,3025,3025,3025,0
|
|
20250328,153900,294052885,3025,3025,3025,3025,0
|
|
20250328,153800,294052885,3025,3025,3025,3025,0
|
|
20250328,153700,294052885,3025,3025,3025,3025,0
|
|
20250328,153600,294052885,3025,3025,3025,3025,0
|
|
20250328,153500,294052885,3025,3025,3025,3025,0
|
|
20250328,153400,294052885,3025,3025,3025,3025,0
|
|
20250328,153300,294052885,3025,3025,3025,3025,0
|
|
20250328,153200,294052885,3025,3025,3025,3025,0
|
|
20250328,153100,294052885,3025,3025,3025,3025,0
|
|
20250328,153000,294052885,3025,3025,3025,3025,1256
|
|
20250328,152900,290253485,3025,3025,3025,3025,0
|
|
20250328,152800,290253485,3025,3025,3025,3025,0
|
|
20250328,152700,290253485,3025,3025,3025,3025,0
|
|
20250328,152600,290253485,3025,3025,3025,3025,0
|
|
20250328,152500,290253485,3025,3025,3025,3025,0
|
|
20250328,152400,290253485,3025,3025,3025,3025,0
|
|
20250328,152300,290253485,3025,3025,3025,3025,0
|
|
20250328,152200,290253485,3025,3025,3025,3025,0
|
|
20250328,152100,290253485,3025,3025,3025,3025,0
|
|
20250328,152000,290253485,3025,3025,3025,3025,0
|
|
20250328,151900,290253485,3025,3025,3025,3005,1858
|
|
20250328,151800,284640155,3020,3020,3020,3020,24
|
|
20250328,151700,284567675,3020,3020,3020,3020,30
|
|
20250328,151600,284477075,3025,3025,3025,3025,0
|
|
20250328,151500,284477075,3025,3005,3025,3005,6
|
|
20250328,151400,284459025,3030,3010,3030,3005,341
|
|
20250328,151300,283432990,3035,3035,3035,3035,0
|
|
20250328,151200,283432990,3035,3035,3035,3035,0
|
|
20250328,151100,283432990,3035,3035,3035,3035,0
|
|
20250328,151000,283432990,3035,3035,3035,3035,0
|
|
20250328,150900,283432990,3035,3035,3035,3035,0
|
|
20250328,150800,283432990,3035,3035,3035,3035,0
|
|
20250328,150700,283432990,3035,3035,3035,3035,0
|
|
20250328,150600,283432990,3035,3035,3035,3035,10
|
|
20250328,150500,283402640,3040,3040,3040,3040,0
|
|
20250328,150400,283402640,3040,3040,3040,3040,1
|
|
20250328,150300,283399600,3015,3015,3015,3015,0
|
|
20250328,150200,283399600,3015,3015,3015,3015,0
|
|
20250328,150100,283399600,3015,3015,3015,3015,0
|
|
20250328,150000,283399600,3015,3020,3020,3015,202
|
|
20250328,145900,282790560,3020,3020,3020,3020,0
|
|
20250328,145800,282790560,3020,3020,3020,3020,0
|
|
20250328,145700,282790560,3020,3020,3020,3020,0
|
|
20250328,145600,282790560,3020,3020,3020,3020,40
|
|
20250328,145500,282669760,3055,3005,3055,3000,1012
|
|
20250328,145400,279608300,3010,3020,3020,3010,596
|
|
20250328,145300,277813340,3025,3025,3025,3025,0
|
|
20250328,145200,277813340,3025,3025,3025,3025,0
|
|
20250328,145100,277813340,3025,3025,3025,3025,0
|
|
20250328,145000,277813340,3025,3025,3025,3025,0
|
|
20250328,144900,277813340,3025,3025,3025,3025,0
|
|
20250328,144800,277813340,3025,3025,3025,3025,1
|
|
20250328,144700,277810315,3005,3005,3005,3005,0
|
|
20250328,144600,277810315,3005,3005,3005,3005,0
|
|
20250328,144500,277810315,3005,3005,3005,3005,0
|
|
20250328,144400,277810315,3005,3005,3005,3005,0
|
|
20250328,144300,277810315,3005,3005,3005,3005,106
|
|
20250328,144200,277491785,3000,3000,3000,3000,15
|
|
20250328,144100,277446785,2990,2990,2990,2990,0
|
|
20250328,144000,277446785,2990,2990,2990,2990,244
|
|
20250328,143900,276717225,2990,2990,2990,2990,243
|
|
20250328,143800,275990655,2990,2990,2990,2990,0
|
|
20250328,143700,275990655,2990,2990,2990,2990,338
|
|
20250328,143600,274980035,2985,2990,2990,2985,71
|
|
20250328,143500,274768095,2990,2990,2990,2990,0
|
|
20250328,143400,274768095,2990,2990,2990,2990,710
|
|
20250328,143300,272645195,2990,2990,2990,2990,101
|
|
20250328,143200,272343205,2985,2985,2985,2985,3
|
|
20250328,143100,272334250,2990,2990,2990,2990,5
|
|
20250328,143000,272319300,2985,2990,2990,2985,412
|
|
20250328,142900,271087425,2990,2990,2990,2990,5
|
|
20250328,142800,271072475,2990,2990,2990,2990,1005
|
|
20250328,142700,268067525,2985,2985,2985,2985,0
|
|
20250328,142600,268067525,2985,2995,2995,2985,7683
|
|
20250328,142500,245081930,2995,2995,2995,2995,0
|
|
20250328,142400,245081930,2995,2995,2995,2995,0
|
|
20250328,142300,245081930,2995,2995,2995,2995,0
|
|
20250328,142200,245081930,2995,2995,2995,2995,439
|
|
20250328,142100,243767125,3000,3000,3000,3000,328
|
|
20250328,142000,242783125,3000,3000,3000,3000,676
|
|
20250328,141900,240755125,3000,3000,3000,3000,8
|
|
20250328,141800,240731125,3000,3000,3000,3000,0
|
|
20250328,141700,240731125,3000,3000,3000,3000,30
|
|
20250328,141600,240641125,3000,3000,3000,3000,0
|
|
20250328,141500,240641125,3000,3000,3000,3000,0
|
|
20250328,141400,240641125,3000,3000,3000,3000,559
|
|
20250328,141300,238964125,2995,2995,2995,2995,0
|
|
20250328,141200,238964125,2995,2995,2995,2995,0
|
|
20250328,141100,238964125,2995,2995,2995,2995,0
|
|
20250328,141000,238964125,2995,2995,2995,2995,0
|
|
20250328,140900,238964125,2995,2995,2995,2995,0
|
|
20250328,140800,238964125,2995,2995,2995,2995,0
|
|
20250328,140700,238964125,2995,2995,2995,2995,0
|
|
20250328,140600,238964125,2995,2995,2995,2995,0
|
|
20250328,140500,238964125,2995,3000,3000,2990,1374
|
|
20250328,140400,234851220,3000,3000,3000,3000,0
|
|
20250328,140300,234851220,3000,3000,3000,3000,8
|
|
20250328,140200,234827220,3000,3000,3000,3000,0
|
|
20250328,140100,234827220,3000,3000,3000,3000,9
|
|
20250328,140000,234800220,2995,2995,2995,2995,3
|
|
20250328,135900,234791235,3000,3000,3000,3000,0
|
|
20250328,135800,234791235,3000,3000,3000,3000,112
|
|
20250328,135700,234455235,3000,3000,3000,3000,0
|
|
20250328,135600,234455235,3000,3000,3000,3000,0
|
|
20250328,135500,234455235,3000,3000,3000,3000,149
|
|
20250328,135400,234008235,3000,3000,3000,3000,50
|
|
20250328,135300,233858235,3000,3000,3000,3000,1
|
|
20250328,135200,233855235,2995,3000,3005,2995,390
|
|
20250328,135100,232686530,3000,3000,3000,3000,0
|
|
20250328,135000,232686530,3000,3000,3000,3000,0
|
|
20250328,134900,232686530,3000,3000,3000,3000,984
|
|
20250328,134800,229734530,3000,3000,3000,3000,8
|
|
20250328,134700,229710530,2995,3000,3000,2995,22
|
|
20250328,134600,229644535,3000,3000,3000,3000,3
|
|
20250328,134500,229635535,3000,3000,3000,3000,1
|
|
20250328,134400,229632535,3000,3000,3000,3000,0
|
|
20250328,134300,229632535,3000,3000,3000,3000,0
|
|
20250328,134200,229632535,3000,3000,3000,3000,80
|
|
20250328,134100,229392535,3000,3000,3000,3000,20
|
|
20250328,134000,229332535,3000,3000,3000,3000,1
|
|
20250328,133900,229329535,3000,3000,3000,3000,840
|
|
20250328,133800,226809535,3000,3000,3000,3000,1
|
|
20250328,133700,226806535,2995,2995,2995,2995,0
|
|
20250328,133600,226806535,2995,2995,2995,2995,0
|
|
20250328,133500,226806535,2995,2995,2995,2995,357
|
|
20250328,133400,225737320,3000,3000,3000,3000,5
|
|
20250328,133300,225722320,2995,2995,2995,2995,200
|
|
20250328,133200,225123320,2995,2995,2995,2995,60
|
|
20250328,133100,224943620,2995,3000,3000,2995,161
|
|
20250328,133000,224461370,3000,3000,3000,3000,0
|
|
20250328,132900,224461370,3000,3000,3000,3000,1
|
|
20250328,132800,224458370,3000,3000,3000,3000,0
|
|
20250328,132700,224458370,3000,3000,3000,3000,0
|
|
20250328,132600,224458370,3000,3000,3000,3000,0
|
|
20250328,132500,224458370,3000,3000,3000,3000,11
|
|
20250328,132400,224425370,3000,3000,3000,3000,10
|
|
20250328,132300,224395370,3000,3000,3000,3000,0
|
|
20250328,132200,224395370,3000,3000,3000,3000,0
|
|
20250328,132100,224395370,3000,3000,3000,3000,0
|
|
20250328,132000,224395370,3000,3000,3000,3000,1
|
|
20250328,131900,224392370,2995,2995,2995,2995,0
|
|
20250328,131800,224392370,2995,2995,2995,2995,0
|
|
20250328,131700,224392370,2995,2995,2995,2995,0
|
|
20250328,131600,224392370,2995,2995,2995,2995,101
|
|
20250328,131500,224089875,2995,2995,2995,2995,1
|
|
20250328,131400,224086880,2995,3000,3000,2995,3936
|
|
20250328,131300,212298555,3000,3000,3000,3000,0
|
|
20250328,131200,212298555,3000,2995,3000,2995,2
|
|
20250328,131100,212292560,3000,3000,3000,3000,0
|
|
20250328,131000,212292560,3000,3005,3005,3000,8462
|
|
20250328,130900,186894025,3010,3010,3010,3010,0
|
|
20250328,130800,186894025,3010,3010,3010,3010,10
|
|
20250328,130700,186863925,3010,3010,3010,3010,0
|
|
20250328,130600,186863925,3010,3010,3010,3010,308
|
|
20250328,130500,185936845,3015,3010,3015,3010,693
|
|
20250328,130400,183850910,3010,3010,3010,3010,0
|
|
20250328,130300,183850910,3010,3010,3010,3010,0
|
|
20250328,130200,183850910,3010,3010,3010,3010,4
|
|
20250328,130100,183838870,3015,3015,3015,3015,0
|
|
20250328,130000,183838870,3015,3005,3015,3005,2
|
|
20250328,125900,183832850,3005,3005,3005,3005,0
|
|
20250328,125800,183832850,3005,3005,3005,3005,0
|
|
20250328,125700,183832850,3005,3005,3005,3005,0
|
|
20250328,125600,183832850,3005,3010,3010,3005,75
|
|
20250328,125500,183607350,3010,3010,3010,3010,814
|
|
20250328,125400,181157210,3010,3010,3010,3010,0
|
|
20250328,125300,181157210,3010,3010,3010,3010,0
|
|
20250328,125200,181157210,3010,3010,3010,3010,0
|
|
20250328,125100,181157210,3010,3010,3010,3010,0
|
|
20250328,125000,181157210,3010,3010,3010,3010,0
|
|
20250328,124900,181157210,3010,3005,3010,3005,1000
|
|
20250328,124800,178147440,3005,3005,3005,3005,0
|
|
20250328,124700,178147440,3005,3000,3005,3000,52
|
|
20250328,124600,177991430,3000,3000,3000,3000,0
|
|
20250328,124500,177991430,3000,3000,3000,3000,0
|
|
20250328,124400,177991430,3000,3000,3000,3000,0
|
|
20250328,124300,177991430,3000,3000,3000,3000,0
|
|
20250328,124200,177991430,3000,3000,3000,3000,0
|
|
20250328,124100,177991430,3000,3000,3000,3000,0
|
|
20250328,124000,177991430,3000,3000,3000,3000,503
|
|
20250328,123900,176482430,3005,3005,3005,3005,100
|
|
20250328,123800,176181930,3005,3005,3005,3005,3
|
|
20250328,123700,176172915,3005,3005,3005,3005,0
|
|
20250328,123600,176172915,3005,3005,3005,3005,125
|
|
20250328,123500,175797290,3010,3010,3010,3010,0
|
|
20250328,123400,175797290,3010,3010,3010,3010,0
|
|
20250328,123300,175797290,3010,3010,3010,3010,30
|
|
20250328,123200,175706990,3005,3005,3005,3005,0
|
|
20250328,123100,175706990,3005,3005,3005,3005,0
|
|
20250328,123000,175706990,3005,3005,3005,3005,0
|
|
20250328,122900,175706990,3005,3005,3005,3005,0
|
|
20250328,122800,175706990,3005,3005,3005,3005,19
|
|
20250328,122700,175649895,3005,3005,3005,3005,0
|
|
20250328,122600,175649895,3005,3005,3005,3005,0
|
|
20250328,122500,175649895,3005,3005,3005,3005,1237
|
|
20250328,122400,171932710,3010,3010,3010,3010,0
|
|
20250328,122300,171932710,3010,3010,3010,3010,0
|
|
20250328,122200,171932710,3010,3010,3010,3010,0
|
|
20250328,122100,171932710,3010,3010,3010,3010,0
|
|
20250328,122000,171932710,3010,3010,3010,3010,0
|
|
20250328,121900,171932710,3010,3010,3010,3010,0
|
|
20250328,121800,171932710,3010,3010,3010,3010,3
|
|
20250328,121700,171923680,3010,3010,3010,3010,0
|
|
20250328,121600,171923680,3010,3010,3010,3010,0
|
|
20250328,121500,171923680,3010,3010,3010,3010,0
|
|
20250328,121400,171923680,3010,3010,3010,3010,0
|
|
20250328,121300,171923680,3010,3010,3010,3010,0
|
|
20250328,121200,171923680,3010,3010,3010,3010,4
|
|
20250328,121100,171911640,3005,3005,3005,3005,0
|
|
20250328,121000,171911640,3005,3005,3005,3005,0
|
|
20250328,120900,171911640,3005,3005,3005,3005,0
|
|
20250328,120800,171911640,3005,3005,3005,3005,0
|
|
20250328,120700,171911640,3005,3005,3005,3005,0
|
|
20250328,120600,171911640,3005,3005,3005,3005,0
|
|
20250328,120500,171911640,3005,3005,3005,3005,2
|
|
20250328,120400,171905630,3005,3005,3005,3005,134
|
|
20250328,120300,171502960,3005,3005,3005,3005,0
|
|
20250328,120200,171502960,3005,3005,3005,3005,0
|
|
20250328,120100,171502960,3005,3005,3005,3005,0
|
|
20250328,120000,171502960,3005,3005,3005,3005,32
|
|
20250328,115900,171406800,3000,3000,3000,3000,107
|
|
20250328,115800,171085800,3005,3005,3005,3005,0
|
|
20250328,115700,171085800,3005,3005,3005,3005,0
|
|
20250328,115600,171085800,3005,3005,3005,3005,0
|
|
20250328,115500,171085800,3005,3000,3005,3000,572
|
|
20250328,115400,169369440,3005,3005,3005,3005,0
|
|
20250328,115300,169369440,3005,3005,3005,3005,179
|
|
20250328,115200,168831545,3005,3005,3005,3005,171
|
|
20250328,115100,168317690,3005,3005,3005,3005,0
|
|
20250328,115000,168317690,3005,3005,3005,3005,30
|
|
20250328,114900,168227540,3005,3005,3005,3005,0
|
|
20250328,114800,168227540,3005,3005,3005,3005,0
|
|
20250328,114700,168227540,3005,3005,3005,3000,319
|
|
20250328,114600,167268970,3010,3010,3010,3010,10
|
|
20250328,114500,167238870,3010,3010,3010,3010,1
|
|
20250328,114400,167235860,3010,3010,3010,3010,0
|
|
20250328,114300,167235860,3010,3010,3010,3010,0
|
|
20250328,114200,167235860,3010,3010,3010,3010,15
|
|
20250328,114100,167190710,3010,3010,3010,3010,37
|
|
20250328,114000,167079340,3010,3010,3010,3010,78
|
|
20250328,113900,166844560,3005,3005,3005,3005,0
|
|
20250328,113800,166844560,3005,3010,3010,3005,125
|
|
20250328,113700,166468365,3010,3010,3010,3010,20
|
|
20250328,113600,166408165,3005,3005,3005,3005,0
|
|
20250328,113500,166408165,3005,3005,3005,3005,0
|
|
20250328,113400,166408165,3005,3005,3005,3005,0
|
|
20250328,113300,166408165,3005,3015,3015,3005,61
|
|
20250328,113200,166224510,3005,3005,3005,3005,0
|
|
20250328,113100,166224510,3005,3005,3005,3005,0
|
|
20250328,113000,166224510,3005,3005,3005,3005,0
|
|
20250328,112900,166224510,3005,3005,3005,3005,0
|
|
20250328,112800,166224510,3005,3005,3005,3005,0
|
|
20250328,112700,166224510,3005,3005,3005,3005,0
|
|
20250328,112600,166224510,3005,3005,3005,3005,0
|
|
20250328,112500,166224510,3005,3005,3005,3005,575
|
|
20250328,112400,164496635,3005,3005,3005,3005,0
|
|
20250328,112300,164496635,3005,3005,3005,3005,0
|
|
20250328,112200,164496635,3005,3005,3005,3005,1
|
|
20250328,112100,164493630,3015,3015,3015,3015,0
|
|
20250328,112000,164493630,3015,3015,3015,3015,0
|
|
20250328,111900,164493630,3015,3015,3015,3015,0
|
|
20250328,111800,164493630,3015,3015,3015,3015,0
|
|
20250328,111700,164493630,3015,3015,3015,3015,0
|
|
20250328,111600,164493630,3015,3015,3015,3015,20
|
|
20250328,111500,164433330,3015,3015,3015,3015,1
|
|
20250328,111400,164430315,3015,3015,3015,3015,0
|
|
20250328,111300,164430315,3015,3015,3015,3015,0
|
|
20250328,111200,164430315,3015,3015,3015,3015,0
|
|
20250328,111100,164430315,3015,3015,3015,3015,1
|
|
20250328,111000,164427300,3000,3000,3000,3000,0
|
|
20250328,110900,164427300,3000,3000,3000,3000,0
|
|
20250328,110800,164427300,3000,3000,3000,3000,0
|
|
20250328,110700,164427300,3000,3000,3000,3000,1
|
|
20250328,110600,164424300,3005,3005,3005,3005,43
|
|
20250328,110500,164295085,3005,3005,3005,3005,205
|
|
20250328,110400,163679060,3005,3005,3005,3005,499
|
|
20250328,110300,162179565,3005,3005,3005,3005,86
|
|
20250328,110200,161921135,2995,2995,2995,2995,0
|
|
20250328,110100,161921135,2995,2995,2995,2995,20
|
|
20250328,110000,161861235,2995,2995,2995,2995,0
|
|
20250328,105900,161861235,2995,2995,2995,2995,0
|
|
20250328,105800,161861235,2995,2995,2995,2995,0
|
|
20250328,105700,161861235,2995,2995,2995,2995,0
|
|
20250328,105600,161861235,2995,2995,2995,2995,0
|
|
20250328,105500,161861235,2995,3000,3000,2995,3817
|
|
20250328,105400,150412735,3000,3000,3000,3000,0
|
|
20250328,105300,150412735,3000,3000,3000,3000,18
|
|
20250328,105200,150358735,3000,3000,3000,3000,19
|
|
20250328,105100,150301735,3000,3000,3000,3000,0
|
|
20250328,105000,150301735,3000,3000,3000,3000,25
|
|
20250328,104900,150226735,3000,3000,3000,3000,15
|
|
20250328,104800,150181735,3000,3000,3000,3000,5
|
|
20250328,104700,150166735,3000,3000,3000,3000,68
|
|
20250328,104600,149962735,2995,2995,2995,2995,9
|
|
20250328,104500,149935780,2995,3010,3025,2995,6332
|
|
20250328,104400,130924905,3010,3010,3010,3010,0
|
|
20250328,104300,130924905,3010,3020,3020,3010,587
|
|
20250328,104200,129155050,3020,3020,3020,3020,0
|
|
20250328,104100,129155050,3020,3020,3020,3020,0
|
|
20250328,104000,129155050,3020,3025,3025,3020,3070
|
|
20250328,103900,119877255,3030,3030,3030,3030,100
|
|
20250328,103800,119574255,3030,3030,3030,3030,0
|
|
20250328,103700,119574255,3030,3030,3030,3030,0
|
|
20250328,103600,119574255,3030,3030,3030,3030,0
|
|
20250328,103500,119574255,3030,3030,3030,3030,0
|
|
20250328,103400,119574255,3030,3030,3030,3030,99
|
|
20250328,103300,119274285,3030,3030,3030,3030,103
|
|
20250328,103200,118962195,3030,3030,3030,3030,0
|
|
20250328,103100,118962195,3030,3030,3030,3030,100
|
|
20250328,103000,118659195,3030,3030,3030,3030,1
|
|
20250328,102900,118656165,3025,3025,3025,3025,0
|
|
20250328,102800,118656165,3025,3025,3025,3025,0
|
|
20250328,102700,118656165,3025,3035,3035,3025,710
|
|
20250328,102600,116507355,3035,3035,3035,3035,7
|
|
20250328,102500,116486110,3030,3030,3030,3030,192
|
|
20250328,102400,115904350,3030,3030,3030,3030,6
|
|
20250328,102300,115886170,3030,3030,3030,3025,803
|
|
20250328,102200,113453085,3025,3025,3025,3025,0
|
|
20250328,102100,113453085,3025,3025,3025,3025,662
|
|
20250328,102000,111450535,3035,3030,3035,3030,31
|
|
20250328,101900,111356455,3025,3030,3030,3025,1500
|
|
20250328,101800,106813955,3030,3030,3030,3030,43
|
|
20250328,101700,106683665,3030,3030,3030,3030,200
|
|
20250328,101600,106077665,3030,3030,3030,3030,0
|
|
20250328,101500,106077665,3030,3030,3030,3030,795
|
|
20250328,101400,103668815,3030,3025,3030,3025,249
|
|
20250328,101300,102915585,3030,3030,3030,3030,1000
|
|
20250328,101200,99885585,3025,3025,3025,3025,0
|
|
20250328,101100,99885585,3025,3040,3040,3025,3249
|
|
20250328,101000,90046195,3040,3040,3040,3040,3340
|
|
20250328,100900,79892595,3035,3050,3050,3035,6843
|
|
20250328,100800,59083770,3055,3070,3070,3055,76
|
|
20250328,100700,58851570,3060,3060,3060,3060,411
|
|
20250328,100600,57593910,3065,3065,3065,3065,0
|
|
20250328,100500,57593910,3065,3065,3065,3065,0
|
|
20250328,100400,57593910,3065,3065,3065,3065,50
|
|
20250328,100300,57440660,3060,3060,3060,3060,0
|
|
20250328,100200,57440660,3060,3060,3060,3060,589
|
|
20250328,100100,55638320,3060,3060,3060,3060,0
|
|
20250328,100000,55638320,3060,3060,3060,3060,0
|
|
20250328,095900,55638320,3060,3060,3060,3060,1
|
|
20250328,095800,55635260,3060,3060,3060,3060,1
|
|
20250328,095700,55632200,3045,3045,3045,3045,0
|
|
20250328,095600,55632200,3045,3045,3045,3045,0
|
|
20250328,095500,55632200,3045,3045,3045,3045,0
|
|
20250328,095400,55632200,3045,3055,3055,3045,1685
|
|
20250328,095300,50487955,3050,3050,3050,3050,350
|
|
20250328,095200,49420455,3050,3060,3060,3050,1893
|
|
20250328,095100,43646285,3065,3065,3065,3065,1
|
|
20250328,095000,43643220,3055,3055,3055,3055,1
|
|
20250328,094900,43640165,3055,3055,3055,3055,0
|
|
20250328,094800,43640165,3055,3055,3055,3055,20
|
|
20250328,094700,43579065,3075,3075,3075,3075,1
|
|
20250328,094600,43575990,3075,3075,3075,3075,8
|
|
20250328,094500,43551390,3075,3075,3075,3060,11
|
|
20250328,094400,43517640,3055,3055,3055,3055,0
|
|
20250328,094300,43517640,3055,3055,3055,3055,0
|
|
20250328,094200,43517640,3055,3070,3070,3055,1041
|
|
20250328,094100,40333265,3070,3070,3070,3070,0
|
|
20250328,094000,40333265,3070,3075,3075,3070,2
|
|
20250328,093900,40327120,3060,3060,3060,3060,0
|
|
20250328,093800,40327120,3060,3060,3060,3060,0
|
|
20250328,093700,40327120,3060,3085,3085,3060,1005
|
|
20250328,093600,37250580,3075,3075,3075,3075,0
|
|
20250328,093500,37250580,3075,3075,3075,3075,0
|
|
20250328,093400,37250580,3075,3075,3075,3075,50
|
|
20250328,093300,37096830,3095,3095,3095,3095,1
|
|
20250328,093200,37093735,3070,3070,3070,3070,0
|
|
20250328,093100,37093735,3070,3070,3070,3070,0
|
|
20250328,093000,37093735,3070,3070,3070,3070,0
|
|
20250328,092900,37093735,3070,3085,3085,3065,7118
|
|
20250328,092800,15225710,3085,3090,3090,3085,39
|
|
20250328,092700,15105390,3090,3090,3090,3090,0
|
|
20250328,092600,15105390,3090,3090,3090,3090,0
|
|
20250328,092500,15105390,3090,3105,3105,3090,12
|
|
20250328,092400,15068280,3105,3105,3105,3105,0
|
|
20250328,092300,15068280,3105,3105,3105,3105,1
|
|
20250328,092200,15065175,3080,3080,3080,3080,336
|
|
20250328,092100,14030295,3080,3080,3080,3080,788
|
|
20250328,092000,11603255,3080,3080,3080,3080,155
|
|
20250328,091900,11125855,3075,3080,3080,3075,223
|
|
20250328,091800,10439280,3080,3085,3085,3080,656
|
|
20250328,091700,8417120,3110,3110,3110,3110,0
|
|
20250328,091600,8417120,3110,3110,3110,3110,6
|
|
20250328,091500,8398460,3090,3090,3090,3090,25
|
|
20250328,091400,8321210,3090,3090,3090,3090,0
|
|
20250328,091300,8321210,3090,3090,3090,3090,52
|
|
20250328,091200,8160530,3110,3075,3110,3075,135
|
|
20250328,091100,7745195,3075,3075,3075,3075,9
|
|
20250328,091000,7717520,3070,3070,3070,3070,0
|
|
20250328,090900,7717520,3070,3070,3070,3070,33
|
|
20250328,090800,7616210,3070,3070,3070,3070,164
|
|
20250328,090700,7112730,3075,3075,3075,3070,130
|
|
20250328,090600,6713010,3100,3070,3100,3070,147
|
|
20250328,090500,6260310,3070,3080,3080,3060,706
|
|
20250328,090400,4097845,3080,3080,3080,3080,507
|
|
20250328,090300,2536285,3080,3080,3080,3080,146
|
|
20250328,090200,2086605,3100,3100,3100,3080,66
|
|
20250328,090100,1882345,3095,3115,3115,3095,473
|
|
20250328,090000,415120,3120,3125,3125,3120,133
|