683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,202000,238917620,8880,8880,8880,8880,243
|
|
20250305,201900,238917620,8880,8880,8880,8880,0
|
|
20250305,201800,238917620,8880,8880,8880,8880,0
|
|
20250305,201700,238917620,8880,8880,8880,8880,0
|
|
20250305,201600,238917620,8880,8880,8880,8880,0
|
|
20250305,201500,238917620,8880,8880,8880,8880,0
|
|
20250305,201400,238917620,8880,8880,8880,8880,0
|
|
20250305,201300,238917620,8880,8880,8880,8880,0
|
|
20250305,201200,238917620,8880,8880,8880,8880,0
|
|
20250305,201100,238917620,8880,8880,8880,8880,0
|
|
20250305,201000,238917620,8880,8880,8880,8880,0
|
|
20250305,200900,238917620,8880,8880,8880,8880,0
|
|
20250305,200800,238917620,8880,8880,8880,8880,0
|
|
20250305,200700,238917620,8880,8880,8880,8880,0
|
|
20250305,200600,238917620,8880,8880,8880,8880,0
|
|
20250305,200500,238917620,8880,8880,8880,8880,0
|
|
20250305,200400,238917620,8880,8880,8880,8880,0
|
|
20250305,200300,238917620,8880,8880,8880,8880,0
|
|
20250305,200200,238917620,8880,8880,8880,8880,0
|
|
20250305,200100,238917620,8880,8880,8880,8880,0
|
|
20250305,200000,238917620,8880,8880,8880,8880,0
|
|
20250305,195900,238917620,8880,8880,8880,8880,0
|
|
20250305,195800,238917620,8880,8880,8880,8880,0
|
|
20250305,195700,238917620,8880,8880,8880,8880,0
|
|
20250305,195600,238917620,8880,8880,8880,8880,0
|
|
20250305,195500,238917620,8880,8880,8880,8880,0
|
|
20250305,195400,238917620,8880,8880,8880,8880,0
|
|
20250305,195300,238917620,8880,8880,8880,8880,0
|
|
20250305,195200,238917620,8880,8880,8880,8880,0
|
|
20250305,195100,238917620,8880,8880,8880,8880,0
|
|
20250305,195000,238917620,8880,8880,8880,8880,243
|
|
20250305,194900,238917620,8880,8880,8880,8880,0
|
|
20250305,194800,238917620,8880,8880,8880,8880,0
|
|
20250305,194700,238917620,8880,8880,8880,8880,0
|
|
20250305,194600,238917620,8880,8880,8880,8880,0
|
|
20250305,194500,238917620,8880,8880,8880,8880,0
|
|
20250305,194400,238917620,8880,8880,8880,8880,0
|
|
20250305,194300,238917620,8880,8880,8880,8880,0
|
|
20250305,194200,238917620,8880,8880,8880,8880,0
|
|
20250305,194100,238917620,8880,8880,8880,8880,0
|
|
20250305,194000,238917620,8880,8880,8880,8880,0
|
|
20250305,193900,238917620,8880,8880,8880,8880,0
|
|
20250305,193800,238917620,8880,8880,8880,8880,0
|
|
20250305,193700,238917620,8880,8880,8880,8880,0
|
|
20250305,193600,238917620,8880,8880,8880,8880,0
|
|
20250305,193500,238917620,8880,8880,8880,8880,0
|
|
20250305,193400,238917620,8880,8880,8880,8880,0
|
|
20250305,193300,238917620,8880,8880,8880,8880,0
|
|
20250305,193200,238917620,8880,8880,8880,8880,0
|
|
20250305,193100,238917620,8880,8880,8880,8880,0
|
|
20250305,193000,238917620,8880,8880,8880,8880,0
|
|
20250305,192900,238917620,8880,8880,8880,8880,0
|
|
20250305,192800,238917620,8880,8880,8880,8880,0
|
|
20250305,192700,238917620,8880,8880,8880,8880,0
|
|
20250305,192600,238917620,8880,8880,8880,8880,0
|
|
20250305,192500,238917620,8880,8880,8880,8880,0
|
|
20250305,192400,238917620,8880,8880,8880,8880,0
|
|
20250305,192300,238917620,8880,8880,8880,8880,0
|
|
20250305,192200,238917620,8880,8880,8880,8880,0
|
|
20250305,192100,238917620,8880,8880,8880,8880,0
|
|
20250305,192000,238917620,8880,8880,8880,8880,243
|
|
20250305,191900,238917620,8880,8880,8880,8880,0
|
|
20250305,191800,238917620,8880,8880,8880,8880,0
|
|
20250305,191700,238917620,8880,8880,8880,8880,0
|
|
20250305,191600,238917620,8880,8880,8880,8880,0
|
|
20250305,191500,238917620,8880,8880,8880,8880,0
|
|
20250305,191400,238917620,8880,8880,8880,8880,0
|
|
20250305,191300,238917620,8880,8880,8880,8880,0
|
|
20250305,191200,238917620,8880,8880,8880,8880,0
|
|
20250305,191100,238917620,8880,8880,8880,8880,0
|
|
20250305,191000,238917620,8880,8880,8880,8880,0
|
|
20250305,190900,238917620,8880,8880,8880,8880,0
|
|
20250305,190800,238917620,8880,8880,8880,8880,0
|
|
20250305,190700,238917620,8880,8880,8880,8880,0
|
|
20250305,190600,238917620,8880,8880,8880,8880,0
|
|
20250305,190500,238917620,8880,8880,8880,8880,0
|
|
20250305,190400,238917620,8880,8880,8880,8880,0
|
|
20250305,190300,238917620,8880,8880,8880,8880,0
|
|
20250305,190200,238917620,8880,8880,8880,8880,0
|
|
20250305,190100,238917620,8880,8880,8880,8880,0
|
|
20250305,190000,238917620,8880,8880,8880,8880,0
|
|
20250305,185900,238917620,8880,8880,8880,8880,0
|
|
20250305,185800,238917620,8880,8880,8880,8880,0
|
|
20250305,185700,238917620,8880,8880,8880,8880,0
|
|
20250305,185600,238917620,8880,8880,8880,8880,0
|
|
20250305,185500,238917620,8880,8880,8880,8880,0
|
|
20250305,185400,238917620,8880,8880,8880,8880,0
|
|
20250305,185300,238917620,8880,8880,8880,8880,0
|
|
20250305,185200,238917620,8880,8880,8880,8880,0
|
|
20250305,185100,238917620,8880,8880,8880,8880,0
|
|
20250305,185000,238917620,8880,8880,8880,8880,243
|
|
20250305,184900,238917620,8880,8880,8880,8880,0
|
|
20250305,184800,238917620,8880,8880,8880,8880,0
|
|
20250305,184700,238917620,8880,8880,8880,8880,0
|
|
20250305,184600,238917620,8880,8880,8880,8880,0
|
|
20250305,184500,238917620,8880,8880,8880,8880,0
|
|
20250305,184400,238917620,8880,8880,8880,8880,0
|
|
20250305,184300,238917620,8880,8880,8880,8880,0
|
|
20250305,184200,238917620,8880,8880,8880,8880,0
|
|
20250305,184100,238917620,8880,8880,8880,8880,0
|
|
20250305,184000,238917620,8880,8880,8880,8880,0
|
|
20250305,183900,238917620,8880,8880,8880,8880,0
|
|
20250305,183800,238917620,8880,8880,8880,8880,0
|
|
20250305,183700,238917620,8880,8880,8880,8880,0
|
|
20250305,183600,238917620,8880,8880,8880,8880,0
|
|
20250305,183500,238917620,8880,8880,8880,8880,0
|
|
20250305,183400,238917620,8880,8880,8880,8880,0
|
|
20250305,183300,238917620,8880,8880,8880,8880,0
|
|
20250305,183200,238917620,8880,8880,8880,8880,0
|
|
20250305,183100,238917620,8880,8880,8880,8880,0
|
|
20250305,183000,238917620,8880,8880,8880,8880,0
|
|
20250305,182900,238917620,8880,8880,8880,8880,0
|
|
20250305,182800,238917620,8880,8880,8880,8880,0
|
|
20250305,182700,238917620,8880,8880,8880,8880,0
|
|
20250305,182600,238917620,8880,8880,8880,8880,0
|
|
20250305,182500,238917620,8880,8880,8880,8880,0
|
|
20250305,182400,238917620,8880,8880,8880,8880,0
|
|
20250305,182300,238917620,8880,8880,8880,8880,0
|
|
20250305,182200,238917620,8880,8880,8880,8880,0
|
|
20250305,182100,238917620,8880,8880,8880,8880,0
|
|
20250305,182000,238917620,8880,8880,8880,8880,243
|
|
20250305,181900,238917620,8880,8880,8880,8880,0
|
|
20250305,181800,238917620,8880,8880,8880,8880,0
|
|
20250305,181700,238917620,8880,8880,8880,8880,0
|
|
20250305,181600,238917620,8880,8880,8880,8880,0
|
|
20250305,181500,238917620,8880,8880,8880,8880,0
|
|
20250305,181400,238917620,8880,8880,8880,8880,0
|
|
20250305,181300,238917620,8880,8880,8880,8880,0
|
|
20250305,181200,238917620,8880,8880,8880,8880,0
|
|
20250305,181100,238917620,8880,8880,8880,8880,0
|
|
20250305,181000,238917620,8880,8880,8880,8880,0
|
|
20250305,180900,238917620,8880,8880,8880,8880,0
|
|
20250305,180800,238917620,8880,8880,8880,8880,0
|
|
20250305,180700,238917620,8880,8880,8880,8880,0
|
|
20250305,180600,238917620,8880,8880,8880,8880,0
|
|
20250305,180500,238917620,8880,8880,8880,8880,0
|
|
20250305,180400,238917620,8880,8880,8880,8880,0
|
|
20250305,180300,238917620,8880,8880,8880,8880,0
|
|
20250305,180200,238917620,8880,8880,8880,8880,0
|
|
20250305,180100,238917620,8880,8880,8880,8880,0
|
|
20250305,180000,238917620,8880,8880,8880,8880,0
|
|
20250305,175900,238917620,8880,8880,8880,8880,0
|
|
20250305,175800,238917620,8880,8880,8880,8880,0
|
|
20250305,175700,238917620,8880,8880,8880,8880,0
|
|
20250305,175600,238917620,8880,8880,8880,8880,0
|
|
20250305,175500,238917620,8880,8880,8880,8880,0
|
|
20250305,175400,238917620,8880,8880,8880,8880,0
|
|
20250305,175300,238917620,8880,8880,8880,8880,0
|
|
20250305,175200,238917620,8880,8880,8880,8880,0
|
|
20250305,175100,238917620,8880,8880,8880,8880,0
|
|
20250305,175000,238917620,8880,8880,8880,8880,243
|
|
20250305,174900,238917620,8880,8880,8880,8880,0
|
|
20250305,174800,238917620,8880,8880,8880,8880,0
|
|
20250305,174700,238917620,8880,8880,8880,8880,0
|
|
20250305,174600,238917620,8880,8880,8880,8880,0
|
|
20250305,174500,238917620,8880,8880,8880,8880,0
|
|
20250305,174400,238917620,8880,8880,8880,8880,0
|
|
20250305,174300,238917620,8880,8880,8880,8880,0
|
|
20250305,174200,238917620,8880,8880,8880,8880,0
|
|
20250305,174100,238917620,8880,8880,8880,8880,0
|
|
20250305,174000,238917620,8880,8880,8880,8880,0
|
|
20250305,173900,238917620,8880,8880,8880,8880,0
|
|
20250305,173800,238917620,8880,8880,8880,8880,0
|
|
20250305,173700,238917620,8880,8880,8880,8880,0
|
|
20250305,173600,238917620,8880,8880,8880,8880,0
|
|
20250305,173500,238917620,8880,8880,8880,8880,0
|
|
20250305,173400,238917620,8880,8880,8880,8880,0
|
|
20250305,173300,238917620,8880,8880,8880,8880,0
|
|
20250305,173200,238917620,8880,8880,8880,8880,0
|
|
20250305,173100,238917620,8880,8880,8880,8880,0
|
|
20250305,173000,238917620,8880,8880,8880,8880,0
|
|
20250305,172900,238917620,8880,8880,8880,8880,0
|
|
20250305,172800,238917620,8880,8880,8880,8880,0
|
|
20250305,172700,238917620,8880,8880,8880,8880,0
|
|
20250305,172600,238917620,8880,8880,8880,8880,0
|
|
20250305,172500,238917620,8880,8880,8880,8880,0
|
|
20250305,172400,238917620,8880,8880,8880,8880,0
|
|
20250305,172300,238917620,8880,8880,8880,8880,0
|
|
20250305,172200,238917620,8880,8880,8880,8880,0
|
|
20250305,172100,238917620,8880,8880,8880,8880,0
|
|
20250305,172000,238917620,8880,8880,8880,8880,243
|
|
20250305,171900,238917620,8880,8880,8880,8880,0
|
|
20250305,171800,238917620,8880,8880,8880,8880,0
|
|
20250305,171700,238917620,8880,8880,8880,8880,0
|
|
20250305,171600,238917620,8880,8880,8880,8880,0
|
|
20250305,171500,238917620,8880,8880,8880,8880,0
|
|
20250305,171400,238917620,8880,8880,8880,8880,0
|
|
20250305,171300,238917620,8880,8880,8880,8880,0
|
|
20250305,171200,238917620,8880,8880,8880,8880,0
|
|
20250305,171100,238917620,8880,8880,8880,8880,0
|
|
20250305,171000,238917620,8880,8880,8880,8880,0
|
|
20250305,170900,238917620,8880,8880,8880,8880,0
|
|
20250305,170800,238917620,8880,8880,8880,8880,0
|
|
20250305,170700,238917620,8880,8880,8880,8880,0
|
|
20250305,170600,238917620,8880,8880,8880,8880,0
|
|
20250305,170500,238917620,8880,8880,8880,8880,0
|
|
20250305,170400,238917620,8880,8880,8880,8880,0
|
|
20250305,170300,238917620,8880,8880,8880,8880,0
|
|
20250305,170200,238917620,8880,8880,8880,8880,0
|
|
20250305,170100,238917620,8880,8880,8880,8880,0
|
|
20250305,170000,238917620,8880,8880,8880,8880,0
|
|
20250305,165900,238917620,8880,8880,8880,8880,0
|
|
20250305,165800,238917620,8880,8880,8880,8880,0
|
|
20250305,165700,238917620,8880,8880,8880,8880,0
|
|
20250305,165600,238917620,8880,8880,8880,8880,0
|
|
20250305,165500,238917620,8880,8880,8880,8880,0
|
|
20250305,165400,238917620,8880,8880,8880,8880,0
|
|
20250305,165300,238917620,8880,8880,8880,8880,0
|
|
20250305,165200,238917620,8880,8880,8880,8880,0
|
|
20250305,165100,238917620,8880,8880,8880,8880,0
|
|
20250305,165000,238917620,8880,8880,8880,8880,243
|
|
20250305,164900,238917620,8880,8880,8880,8880,0
|
|
20250305,164800,238917620,8880,8880,8880,8880,0
|
|
20250305,164700,238917620,8880,8880,8880,8880,0
|
|
20250305,164600,238917620,8880,8880,8880,8880,0
|
|
20250305,164500,238917620,8880,8880,8880,8880,0
|
|
20250305,164400,238917620,8880,8880,8880,8880,0
|
|
20250305,164300,238917620,8880,8880,8880,8880,0
|
|
20250305,164200,238917620,8880,8880,8880,8880,0
|
|
20250305,164100,238917620,8880,8880,8880,8880,0
|
|
20250305,164000,238917620,8880,8880,8880,8880,0
|
|
20250305,163900,238917620,8880,8880,8880,8880,0
|
|
20250305,163800,238917620,8880,8880,8880,8880,0
|
|
20250305,163700,238917620,8880,8880,8880,8880,0
|
|
20250305,163600,238917620,8880,8880,8880,8880,0
|
|
20250305,163500,238917620,8880,8880,8880,8880,0
|
|
20250305,163400,238917620,8880,8880,8880,8880,0
|
|
20250305,163300,238917620,8880,8880,8880,8880,0
|
|
20250305,163200,238917620,8880,8880,8880,8880,0
|
|
20250305,163100,238917620,8880,8880,8880,8880,0
|
|
20250305,163000,238917620,8880,8880,8880,8880,0
|
|
20250305,162900,238917620,8880,8880,8880,8880,0
|
|
20250305,162800,238917620,8880,8880,8880,8880,0
|
|
20250305,162700,238917620,8880,8880,8880,8880,0
|
|
20250305,162600,238917620,8880,8880,8880,8880,0
|
|
20250305,162500,238917620,8880,8880,8880,8880,0
|
|
20250305,162400,238917620,8880,8880,8880,8880,0
|
|
20250305,162300,238917620,8880,8880,8880,8880,0
|
|
20250305,162200,238917620,8880,8880,8880,8880,0
|
|
20250305,162100,238917620,8880,8880,8880,8880,0
|
|
20250305,162000,238917620,8880,8880,8880,8880,243
|
|
20250305,161900,238917620,8880,8880,8880,8880,0
|
|
20250305,161800,238917620,8880,8880,8880,8880,0
|
|
20250305,161700,238917620,8880,8880,8880,8880,0
|
|
20250305,161600,238917620,8880,8880,8880,8880,0
|
|
20250305,161500,238917620,8880,8880,8880,8880,0
|
|
20250305,161400,238917620,8880,8880,8880,8880,0
|
|
20250305,161300,238917620,8880,8880,8880,8880,0
|
|
20250305,161200,238917620,8880,8880,8880,8880,0
|
|
20250305,161100,238917620,8880,8880,8880,8880,0
|
|
20250305,161000,238917620,8880,8880,8880,8880,0
|
|
20250305,160900,238917620,8880,8880,8880,8880,0
|
|
20250305,160800,238917620,8880,8880,8880,8880,0
|
|
20250305,160700,238917620,8880,8880,8880,8880,0
|
|
20250305,160600,238917620,8880,8880,8880,8880,0
|
|
20250305,160500,238917620,8880,8880,8880,8880,0
|
|
20250305,160400,238917620,8880,8880,8880,8880,0
|
|
20250305,160300,238917620,8880,8880,8880,8880,0
|
|
20250305,160200,238917620,8880,8880,8880,8880,0
|
|
20250305,160100,238917620,8880,8880,8880,8880,0
|
|
20250305,160000,238917620,8880,8880,8880,8880,0
|
|
20250305,155900,238917620,8880,8880,8880,8880,0
|
|
20250305,155800,238917620,8880,8880,8880,8880,0
|
|
20250305,155700,238917620,8880,8880,8880,8880,0
|
|
20250305,155600,238917620,8880,8880,8880,8880,0
|
|
20250305,155500,238917620,8880,8880,8880,8880,0
|
|
20250305,155400,238917620,8880,8880,8880,8880,0
|
|
20250305,155300,238917620,8880,8880,8880,8880,0
|
|
20250305,155200,238917620,8880,8880,8880,8880,0
|
|
20250305,155100,238917620,8880,8880,8880,8880,0
|
|
20250305,155000,238917620,8880,8880,8880,8880,243
|
|
20250305,154900,238917620,8880,8880,8880,8880,0
|
|
20250305,154800,238917620,8880,8880,8880,8880,0
|
|
20250305,154700,238917620,8880,8880,8880,8880,0
|
|
20250305,154600,238917620,8880,8880,8880,8880,0
|
|
20250305,154500,238917620,8880,8880,8880,8880,0
|
|
20250305,154400,238917620,8880,8880,8880,8880,0
|
|
20250305,154300,238917620,8880,8880,8880,8880,0
|
|
20250305,154200,238917620,8880,8880,8880,8880,0
|
|
20250305,154100,238917620,8880,8880,8880,8880,0
|
|
20250305,154000,238917620,8880,8880,8880,8880,0
|
|
20250305,153900,238917620,8880,8880,8880,8880,0
|
|
20250305,153800,238917620,8880,8880,8880,8880,0
|
|
20250305,153700,238917620,8880,8880,8880,8880,0
|
|
20250305,153600,238917620,8880,8880,8880,8880,0
|
|
20250305,153500,238917620,8880,8880,8880,8880,0
|
|
20250305,153400,238917620,8880,8880,8880,8880,0
|
|
20250305,153300,238917620,8880,8880,8880,8880,0
|
|
20250305,153200,238917620,8880,8880,8880,8880,0
|
|
20250305,153100,238917620,8880,8880,8880,8880,0
|
|
20250305,153000,238917620,8880,8880,8880,8880,243
|
|
20250305,152900,236759780,8910,8910,8910,8910,0
|
|
20250305,152800,236759780,8910,8910,8910,8910,0
|
|
20250305,152700,236759780,8910,8910,8910,8910,0
|
|
20250305,152600,236759780,8910,8910,8910,8910,0
|
|
20250305,152500,236759780,8910,8910,8910,8910,0
|
|
20250305,152400,236759780,8910,8910,8910,8910,0
|
|
20250305,152300,236759780,8910,8910,8910,8910,0
|
|
20250305,152200,236759780,8910,8910,8910,8910,0
|
|
20250305,152100,236759780,8910,8910,8910,8910,0
|
|
20250305,152000,236759780,8910,8910,8910,8910,0
|
|
20250305,151900,236759780,8910,8910,8910,8910,0
|
|
20250305,151800,236759780,8910,8910,8910,8910,0
|
|
20250305,151700,236759780,8910,8910,8910,8910,0
|
|
20250305,151600,236759780,8910,8910,8910,8910,2
|
|
20250305,151500,236741960,8910,8910,8910,8910,1
|
|
20250305,151400,236733050,8910,8900,8910,8900,55
|
|
20250305,151300,236243520,8910,8910,8920,8910,86
|
|
20250305,151200,235477110,8920,8920,8920,8920,0
|
|
20250305,151100,235477110,8920,8920,8920,8920,0
|
|
20250305,151000,235477110,8920,8920,8920,8920,0
|
|
20250305,150900,235477110,8920,8920,8920,8920,0
|
|
20250305,150800,235477110,8920,8900,8920,8900,5
|
|
20250305,150700,235432590,8910,8910,8910,8910,0
|
|
20250305,150600,235432590,8910,8910,8910,8910,40
|
|
20250305,150500,235076190,8930,8930,8930,8930,1
|
|
20250305,150400,235067260,8910,8910,8910,8910,0
|
|
20250305,150300,235067260,8910,8910,8910,8910,0
|
|
20250305,150200,235067260,8910,8910,8910,8910,260
|
|
20250305,150100,232750660,8940,8920,8940,8910,302
|
|
20250305,150000,230059780,8910,8910,8910,8910,0
|
|
20250305,145900,230059780,8910,8910,8910,8910,0
|
|
20250305,145800,230059780,8910,8910,8910,8910,0
|
|
20250305,145700,230059780,8910,8910,8910,8910,0
|
|
20250305,145600,230059780,8910,8910,8910,8910,0
|
|
20250305,145500,230059780,8910,8920,8920,8910,22
|
|
20250305,145400,229863700,8940,8940,8940,8940,191
|
|
20250305,145300,228156160,8940,8940,8940,8940,17
|
|
20250305,145200,228004180,8930,8930,8930,8930,10
|
|
20250305,145100,227914880,8930,8930,8930,8930,1
|
|
20250305,145000,227905950,8920,8920,8920,8920,16
|
|
20250305,144900,227763230,8950,8950,8950,8950,0
|
|
20250305,144800,227763230,8950,8950,8950,8950,0
|
|
20250305,144700,227763230,8950,8950,8950,8950,0
|
|
20250305,144600,227763230,8950,8950,8950,8950,0
|
|
20250305,144500,227763230,8950,8940,8950,8920,467
|
|
20250305,144400,223596670,8950,8950,8950,8950,0
|
|
20250305,144300,223596670,8950,8950,8950,8950,0
|
|
20250305,144200,223596670,8950,8950,8950,8950,0
|
|
20250305,144100,223596670,8950,8950,8950,8950,0
|
|
20250305,144000,223596670,8950,8950,8950,8950,0
|
|
20250305,143900,223596670,8950,8950,8950,8950,1
|
|
20250305,143800,223587720,8950,8950,8950,8950,0
|
|
20250305,143700,223587720,8950,8950,8950,8950,0
|
|
20250305,143600,223587720,8950,8950,8950,8950,0
|
|
20250305,143500,223587720,8950,8950,8950,8950,0
|
|
20250305,143400,223587720,8950,8950,8950,8950,0
|
|
20250305,143300,223587720,8950,8950,8950,8950,0
|
|
20250305,143200,223587720,8950,8950,8950,8950,4
|
|
20250305,143100,223551920,8950,8950,8950,8950,12
|
|
20250305,143000,223444520,8970,8970,8970,8970,0
|
|
20250305,142900,223444520,8970,8970,8970,8970,0
|
|
20250305,142800,223444520,8970,8970,8970,8970,0
|
|
20250305,142700,223444520,8970,8970,8970,8970,0
|
|
20250305,142600,223444520,8970,8970,8970,8970,0
|
|
20250305,142500,223444520,8970,8970,8970,8970,0
|
|
20250305,142400,223444520,8970,8970,8970,8970,0
|
|
20250305,142300,223444520,8970,8970,8970,8970,0
|
|
20250305,142200,223444520,8970,8970,8970,8970,50
|
|
20250305,142100,222996020,8940,8940,8940,8940,0
|
|
20250305,142000,222996020,8940,8940,8940,8940,0
|
|
20250305,141900,222996020,8940,8940,8940,8940,0
|
|
20250305,141800,222996020,8940,8940,8940,8940,0
|
|
20250305,141700,222996020,8940,8940,8940,8940,0
|
|
20250305,141600,222996020,8940,8940,8940,8940,0
|
|
20250305,141500,222996020,8940,8940,8940,8940,0
|
|
20250305,141400,222996020,8940,8940,8940,8940,1
|
|
20250305,141300,222987080,8970,8970,8970,8970,0
|
|
20250305,141200,222987080,8970,8970,8970,8970,5
|
|
20250305,141100,222942230,8970,8970,8970,8970,0
|
|
20250305,141000,222942230,8970,8970,8970,8970,0
|
|
20250305,140900,222942230,8970,8970,8970,8970,10
|
|
20250305,140800,222852530,8940,8940,8940,8940,2
|
|
20250305,140700,222834650,8960,8960,8960,8960,0
|
|
20250305,140600,222834650,8960,8960,8960,8960,0
|
|
20250305,140500,222834650,8960,8960,8960,8960,0
|
|
20250305,140400,222834650,8960,8960,8960,8960,10
|
|
20250305,140300,222745050,8960,8960,8960,8960,0
|
|
20250305,140200,222745050,8960,8960,8960,8960,0
|
|
20250305,140100,222745050,8960,8960,8960,8960,0
|
|
20250305,140000,222745050,8960,8960,8960,8960,0
|
|
20250305,135900,222745050,8960,8950,8960,8950,213
|
|
20250305,135800,220838570,8970,8970,8970,8970,0
|
|
20250305,135700,220838570,8970,8970,8970,8970,0
|
|
20250305,135600,220838570,8970,8970,8970,8970,0
|
|
20250305,135500,220838570,8970,8970,8970,8970,0
|
|
20250305,135400,220838570,8970,8970,8970,8970,0
|
|
20250305,135300,220838570,8970,8970,8970,8970,0
|
|
20250305,135200,220838570,8970,8970,8970,8970,0
|
|
20250305,135100,220838570,8970,8970,8970,8970,0
|
|
20250305,135000,220838570,8970,8970,8970,8970,0
|
|
20250305,134900,220838570,8970,8970,8970,8970,0
|
|
20250305,134800,220838570,8970,8970,8970,8970,0
|
|
20250305,134700,220838570,8970,8970,8970,8970,0
|
|
20250305,134600,220838570,8970,8970,8970,8970,0
|
|
20250305,134500,220838570,8970,8970,8970,8970,0
|
|
20250305,134400,220838570,8970,8970,8970,8970,0
|
|
20250305,134300,220838570,8970,8970,8970,8970,0
|
|
20250305,134200,220838570,8970,8970,8970,8970,0
|
|
20250305,134100,220838570,8970,8970,8970,8970,0
|
|
20250305,134000,220838570,8970,8970,8970,8970,0
|
|
20250305,133900,220838570,8970,8970,8970,8970,0
|
|
20250305,133800,220838570,8970,8970,8970,8970,0
|
|
20250305,133700,220838570,8970,8970,8970,8970,1
|
|
20250305,133600,220829600,8920,8920,8920,8920,0
|
|
20250305,133500,220829600,8920,8920,8920,8920,0
|
|
20250305,133400,220829600,8920,8970,8970,8920,51
|
|
20250305,133300,220372980,8960,8960,8960,8960,0
|
|
20250305,133200,220372980,8960,8960,8960,8960,6
|
|
20250305,133100,220319220,8960,8960,8960,8960,0
|
|
20250305,133000,220319220,8960,8960,8960,8960,0
|
|
20250305,132900,220319220,8960,8960,8960,8960,0
|
|
20250305,132800,220319220,8960,8960,8960,8960,0
|
|
20250305,132700,220319220,8960,8960,8960,8960,0
|
|
20250305,132600,220319220,8960,8960,8960,8960,29
|
|
20250305,132500,220059380,8960,8960,8960,8960,0
|
|
20250305,132400,220059380,8960,8960,8960,8960,0
|
|
20250305,132300,220059380,8960,8960,8960,8960,0
|
|
20250305,132200,220059380,8960,8960,8960,8960,0
|
|
20250305,132100,220059380,8960,8960,8960,8960,0
|
|
20250305,132000,220059380,8960,8960,8960,8960,50
|
|
20250305,131900,219611380,8970,8970,8970,8970,0
|
|
20250305,131800,219611380,8970,8970,8970,8970,0
|
|
20250305,131700,219611380,8970,8970,8970,8970,0
|
|
20250305,131600,219611380,8970,8970,8970,8970,0
|
|
20250305,131500,219611380,8970,8970,8970,8970,0
|
|
20250305,131400,219611380,8970,8970,8970,8970,0
|
|
20250305,131300,219611380,8970,8970,8970,8970,0
|
|
20250305,131200,219611380,8970,8970,8970,8970,0
|
|
20250305,131100,219611380,8970,8970,8970,8970,0
|
|
20250305,131000,219611380,8970,8950,8970,8950,37
|
|
20250305,130900,219280090,8940,8920,8940,8920,1229
|
|
20250305,130800,208303330,8920,8920,8920,8920,0
|
|
20250305,130700,208303330,8920,8920,8920,8920,0
|
|
20250305,130600,208303330,8920,8920,8920,8920,0
|
|
20250305,130500,208303330,8920,8920,8920,8920,15
|
|
20250305,130400,208169530,8920,8920,8920,8920,0
|
|
20250305,130300,208169530,8920,8920,8920,8920,1
|
|
20250305,130200,208160610,8890,8890,8890,8890,0
|
|
20250305,130100,208160610,8890,8910,8910,8890,400
|
|
20250305,130000,204604550,8920,8920,8920,8920,0
|
|
20250305,125900,204604550,8920,8920,8920,8920,0
|
|
20250305,125800,204604550,8920,8920,8920,8920,0
|
|
20250305,125700,204604550,8920,8920,8920,8920,0
|
|
20250305,125600,204604550,8920,8920,8920,8920,5
|
|
20250305,125500,204559950,8920,8920,8920,8920,0
|
|
20250305,125400,204559950,8920,8920,8920,8920,0
|
|
20250305,125300,204559950,8920,8920,8920,8920,0
|
|
20250305,125200,204559950,8920,8920,8920,8920,0
|
|
20250305,125100,204559950,8920,8920,8920,8920,0
|
|
20250305,125000,204559950,8920,8920,8920,8920,0
|
|
20250305,124900,204559950,8920,8920,8920,8920,0
|
|
20250305,124800,204559950,8920,8920,8920,8920,0
|
|
20250305,124700,204559950,8920,8920,8920,8920,6
|
|
20250305,124600,204506430,8910,8910,8910,8910,0
|
|
20250305,124500,204506430,8910,8910,8910,8910,36
|
|
20250305,124400,204185670,8910,8910,8910,8910,0
|
|
20250305,124300,204185670,8910,8910,8910,8910,0
|
|
20250305,124200,204185670,8910,8910,8910,8910,13
|
|
20250305,124100,204069840,8930,8930,8930,8930,0
|
|
20250305,124000,204069840,8930,8930,8930,8930,0
|
|
20250305,123900,204069840,8930,8930,8930,8930,0
|
|
20250305,123800,204069840,8930,8930,8930,8930,0
|
|
20250305,123700,204069840,8930,8930,8930,8930,1
|
|
20250305,123600,204060910,8930,8930,8930,8930,1
|
|
20250305,123500,204051980,8880,8880,8880,8880,0
|
|
20250305,123400,204051980,8880,8880,8880,8880,1
|
|
20250305,123300,204043100,8880,8880,8880,8880,0
|
|
20250305,123200,204043100,8880,8880,8880,8880,1
|
|
20250305,123100,204034220,8930,8880,8930,8880,9
|
|
20250305,123000,203954250,8880,8880,8880,8880,0
|
|
20250305,122900,203954250,8880,8880,8880,8880,0
|
|
20250305,122800,203954250,8880,8880,8880,8880,0
|
|
20250305,122700,203954250,8880,8880,8880,8880,0
|
|
20250305,122600,203954250,8880,8880,8880,8880,0
|
|
20250305,122500,203954250,8880,8880,8880,8880,0
|
|
20250305,122400,203954250,8880,8880,8880,8880,17
|
|
20250305,122300,203803290,8880,8890,8890,8880,36
|
|
20250305,122200,203483420,8890,8890,8890,8890,8
|
|
20250305,122100,203412300,8930,8930,8930,8930,1
|
|
20250305,122000,203403370,8890,8890,8890,8890,1
|
|
20250305,121900,203394480,8950,8950,8950,8950,0
|
|
20250305,121800,203394480,8950,8950,8950,8950,0
|
|
20250305,121700,203394480,8950,8950,8950,8950,1
|
|
20250305,121600,203385530,8890,8890,8890,8890,0
|
|
20250305,121500,203385530,8890,8890,8890,8890,0
|
|
20250305,121400,203385530,8890,8900,8900,8890,100
|
|
20250305,121300,202496130,8960,8960,8960,8960,0
|
|
20250305,121200,202496130,8960,8960,8960,8960,0
|
|
20250305,121100,202496130,8960,8960,8960,8960,0
|
|
20250305,121000,202496130,8960,8900,8960,8900,571
|
|
20250305,120900,197414170,8890,8890,8890,8890,0
|
|
20250305,120800,197414170,8890,8890,8890,8890,0
|
|
20250305,120700,197414170,8890,8890,8890,8890,0
|
|
20250305,120600,197414170,8890,8890,8890,8890,20
|
|
20250305,120500,197236370,8890,8890,8890,8890,0
|
|
20250305,120400,197236370,8890,8910,8910,8890,223
|
|
20250305,120300,195252300,8970,8970,8970,8970,1
|
|
20250305,120200,195243330,8900,8900,8900,8900,96
|
|
20250305,120100,194388930,8900,8900,8900,8900,177
|
|
20250305,120000,192813630,8990,8990,8990,8990,0
|
|
20250305,115900,192813630,8990,8990,8990,8990,0
|
|
20250305,115800,192813630,8990,8990,8990,8990,0
|
|
20250305,115700,192813630,8990,8990,8990,8990,0
|
|
20250305,115600,192813630,8990,8990,8990,8990,0
|
|
20250305,115500,192813630,8990,8990,8990,8990,0
|
|
20250305,115400,192813630,8990,8990,8990,8990,0
|
|
20250305,115300,192813630,8990,8980,8990,8980,2
|
|
20250305,115200,192795660,8900,8900,8900,8900,1
|
|
20250305,115100,192786760,8910,8990,8990,8910,3
|
|
20250305,115000,192759870,8990,8990,8990,8990,0
|
|
20250305,114900,192759870,8990,8990,8990,8990,0
|
|
20250305,114800,192759870,8990,8990,8990,8990,0
|
|
20250305,114700,192759870,8990,8990,8990,8990,0
|
|
20250305,114600,192759870,8990,8990,8990,8990,0
|
|
20250305,114500,192759870,8990,8990,8990,8990,0
|
|
20250305,114400,192759870,8990,8990,8990,8990,0
|
|
20250305,114300,192759870,8990,8990,8990,8990,0
|
|
20250305,114200,192759870,8990,8990,8990,8990,0
|
|
20250305,114100,192759870,8990,8990,8990,8990,6
|
|
20250305,114000,192705930,8990,8990,8990,8990,5
|
|
20250305,113900,192660980,8990,8990,8990,8990,0
|
|
20250305,113800,192660980,8990,8990,8990,8990,11
|
|
20250305,113700,192562090,8990,8990,8990,8990,1
|
|
20250305,113600,192553100,8890,8900,8900,8890,70
|
|
20250305,113500,191930340,9000,9000,9000,9000,1
|
|
20250305,113400,191921340,8890,8980,8980,8890,2390
|
|
20250305,113300,170641720,8980,8980,8980,8980,8
|
|
20250305,113200,170569880,9000,9000,9000,9000,2
|
|
20250305,113100,170551880,9000,9000,9000,9000,0
|
|
20250305,113000,170551880,9000,9000,9000,9000,1
|
|
20250305,112900,170542880,9000,9000,9000,9000,217
|
|
20250305,112800,168589880,9010,9010,9010,9010,0
|
|
20250305,112700,168589880,9010,9010,9010,9010,0
|
|
20250305,112600,168589880,9010,9010,9010,9010,1
|
|
20250305,112500,168580870,9000,9000,9000,9000,0
|
|
20250305,112400,168580870,9000,9000,9000,9000,300
|
|
20250305,112300,165880870,9020,9020,9020,9020,0
|
|
20250305,112200,165880870,9020,9020,9020,9020,0
|
|
20250305,112100,165880870,9020,9020,9020,9020,0
|
|
20250305,112000,165880870,9020,9020,9020,9020,0
|
|
20250305,111900,165880870,9020,9020,9020,9020,54
|
|
20250305,111800,165393790,9020,9020,9020,9020,0
|
|
20250305,111700,165393790,9020,9020,9020,9020,1
|
|
20250305,111600,165384770,9000,9000,9000,9000,110
|
|
20250305,111500,164394770,9020,9000,9020,9000,17
|
|
20250305,111400,164241750,9000,9000,9000,9000,56
|
|
20250305,111300,163737750,9020,9000,9020,9000,6
|
|
20250305,111200,163683730,9030,9020,9030,9020,4
|
|
20250305,111100,163647620,9030,9030,9030,9030,0
|
|
20250305,111000,163647620,9030,9030,9030,9030,1
|
|
20250305,110900,163638590,9050,9050,9050,9050,0
|
|
20250305,110800,163638590,9050,9050,9050,9050,0
|
|
20250305,110700,163638590,9050,9050,9050,9050,0
|
|
20250305,110600,163638590,9050,9050,9050,9050,0
|
|
20250305,110500,163638590,9050,9050,9050,9050,0
|
|
20250305,110400,163638590,9050,9050,9050,9050,0
|
|
20250305,110300,163638590,9050,9050,9050,9050,0
|
|
20250305,110200,163638590,9050,9050,9050,9050,0
|
|
20250305,110100,163638590,9050,9050,9050,9050,0
|
|
20250305,110000,163638590,9050,9050,9050,9050,0
|
|
20250305,105900,163638590,9050,9050,9050,9050,20
|
|
20250305,105800,163457590,9050,9040,9050,9040,6
|
|
20250305,105700,163403300,9050,9050,9050,9050,0
|
|
20250305,105600,163403300,9050,9050,9050,9050,15
|
|
20250305,105500,163267550,9050,9050,9050,9050,100
|
|
20250305,105400,162362550,9060,9050,9060,9050,251
|
|
20250305,105300,160090990,9050,9040,9050,9040,50
|
|
20250305,105200,159638500,9050,9050,9050,9050,0
|
|
20250305,105100,159638500,9050,9050,9050,9050,0
|
|
20250305,105000,159638500,9050,9050,9050,9050,1
|
|
20250305,104900,159629450,9050,9050,9050,9050,11
|
|
20250305,104800,159529900,9050,9050,9050,9050,0
|
|
20250305,104700,159529900,9050,9050,9050,9050,105
|
|
20250305,104600,158579650,9050,9050,9050,9050,0
|
|
20250305,104500,158579650,9050,9050,9050,9050,0
|
|
20250305,104400,158579650,9050,9050,9050,9050,0
|
|
20250305,104300,158579650,9050,9050,9050,9050,0
|
|
20250305,104200,158579650,9050,9050,9050,9050,0
|
|
20250305,104100,158579650,9050,9030,9050,9030,110
|
|
20250305,104000,157584660,9040,9040,9040,9040,0
|
|
20250305,103900,157584660,9040,9040,9040,9040,0
|
|
20250305,103800,157584660,9040,9040,9040,9040,0
|
|
20250305,103700,157584660,9040,9000,9040,8980,335
|
|
20250305,103600,154572220,9050,9050,9050,9050,0
|
|
20250305,103500,154572220,9050,9050,9050,9050,0
|
|
20250305,103400,154572220,9050,9050,9050,9050,1
|
|
20250305,103300,154563170,9000,9020,9020,9000,507
|
|
20250305,103200,149992890,9060,9060,9060,9060,0
|
|
20250305,103100,149992890,9060,9060,9060,9060,0
|
|
20250305,103000,149992890,9060,9060,9060,9060,1
|
|
20250305,102900,149983830,9040,9040,9040,9040,5
|
|
20250305,102800,149938630,9060,9060,9060,9060,0
|
|
20250305,102700,149938630,9060,9060,9060,9060,0
|
|
20250305,102600,149938630,9060,9060,9060,9060,13
|
|
20250305,102500,149820850,9050,9050,9050,9050,0
|
|
20250305,102400,149820850,9050,9050,9050,9050,0
|
|
20250305,102300,149820850,9050,9050,9050,9050,6
|
|
20250305,102200,149766550,9060,9060,9060,9060,59
|
|
20250305,102100,149232010,9060,9060,9060,9060,3
|
|
20250305,102000,149204830,9070,9070,9070,9070,0
|
|
20250305,101900,149204830,9070,9070,9070,9070,0
|
|
20250305,101800,149204830,9070,9070,9070,9070,0
|
|
20250305,101700,149204830,9070,9070,9070,9070,0
|
|
20250305,101600,149204830,9070,9070,9070,9070,1
|
|
20250305,101500,149195760,9070,9070,9070,9070,0
|
|
20250305,101400,149195760,9070,9070,9070,9070,0
|
|
20250305,101300,149195760,9070,9060,9070,9060,2
|
|
20250305,101200,149177630,9070,9070,9070,9070,0
|
|
20250305,101100,149177630,9070,9060,9070,9060,2
|
|
20250305,101000,149159500,9050,9040,9050,9040,50
|
|
20250305,100900,148707070,9020,9020,9020,9020,0
|
|
20250305,100800,148707070,9020,9020,9020,9020,0
|
|
20250305,100700,148707070,9020,9020,9020,9020,0
|
|
20250305,100600,148707070,9020,9020,9020,9020,674
|
|
20250305,100500,142627590,9050,9050,9050,9050,0
|
|
20250305,100400,142627590,9050,9020,9050,9020,11
|
|
20250305,100300,142528340,9040,9050,9050,9040,69
|
|
20250305,100200,141904570,9070,9070,9070,9070,0
|
|
20250305,100100,141904570,9070,9070,9070,9070,1
|
|
20250305,100000,141895500,9070,9070,9070,9070,5
|
|
20250305,095900,141850150,9070,9070,9070,9070,1
|
|
20250305,095800,141841080,9040,9040,9040,9040,100
|
|
20250305,095700,140937080,9070,9070,9070,9070,0
|
|
20250305,095600,140937080,9070,9070,9070,9070,0
|
|
20250305,095500,140937080,9070,9070,9070,9070,63
|
|
20250305,095400,140365670,9070,9070,9070,9070,500
|
|
20250305,095300,135830670,9070,9070,9070,9070,200
|
|
20250305,095200,134016670,9070,9050,9070,9050,132
|
|
20250305,095100,132821710,9050,9040,9070,9040,1245
|
|
20250305,095000,121553480,9040,9040,9040,9040,0
|
|
20250305,094900,121553480,9040,9040,9040,9040,0
|
|
20250305,094800,121553480,9040,9040,9040,9040,2
|
|
20250305,094700,121535400,9030,8960,9030,8960,1882
|
|
20250305,094600,104581240,8950,8960,8960,8950,501
|
|
20250305,094500,100097240,8960,8970,8970,8960,2
|
|
20250305,094400,100079310,8980,8980,8980,8980,0
|
|
20250305,094300,100079310,8980,8980,8980,8980,2
|
|
20250305,094200,100061350,8950,8950,8950,8950,100
|
|
20250305,094100,99166350,9000,8970,9000,8970,15
|
|
20250305,094000,99031770,8970,9000,9000,8970,2016
|
|
20250305,093900,80927820,8990,8990,8990,8990,69
|
|
20250305,093800,80307510,8980,8980,8980,8980,1
|
|
20250305,093700,80298530,8980,8980,8990,8980,110
|
|
20250305,093600,79310230,8980,9000,9000,8980,212
|
|
20250305,093500,77402470,9000,8970,9000,8970,1303
|
|
20250305,093400,65682770,8970,8970,8970,8970,100
|
|
20250305,093300,64785770,8970,8970,8970,8970,200
|
|
20250305,093200,62991770,8970,8940,8970,8930,253
|
|
20250305,093100,60732010,8990,8980,8990,8980,2
|
|
20250305,093000,60714040,8990,8990,8990,8990,5
|
|
20250305,092900,60669090,8990,8990,8990,8990,301
|
|
20250305,092800,57963100,8970,9040,9050,8970,918
|
|
20250305,092700,49701930,9040,9000,9040,9000,282
|
|
20250305,092600,47159890,9000,8970,9050,8970,613
|
|
20250305,092500,41643060,8980,8990,8990,8960,174
|
|
20250305,092400,40082750,8970,8930,8970,8930,732
|
|
20250305,092300,33538340,8870,8870,8870,8870,81
|
|
20250305,092200,32819870,8920,8840,8920,8840,247
|
|
20250305,092100,30621620,8910,8830,8910,8830,404
|
|
20250305,092000,27034110,8820,8800,8820,8800,218
|
|
20250305,091900,25112150,8750,8750,8750,8750,0
|
|
20250305,091800,25112150,8750,8750,8750,8750,0
|
|
20250305,091700,25112150,8750,8750,8750,8750,0
|
|
20250305,091600,25112150,8750,8750,8750,8750,0
|
|
20250305,091500,25112150,8750,8750,8750,8750,35
|
|
20250305,091400,24805900,8750,8750,8750,8750,0
|
|
20250305,091300,24805900,8750,8750,8750,8750,60
|
|
20250305,091200,24280900,8820,8820,8820,8820,0
|
|
20250305,091100,24280900,8820,8820,8820,8820,0
|
|
20250305,091000,24280900,8820,8780,8820,8780,180
|
|
20250305,090900,22699470,8770,8770,8770,8770,0
|
|
20250305,090800,22699470,8770,8760,8770,8760,223
|
|
20250305,090700,20743780,8770,8780,8780,8770,4
|
|
20250305,090600,20708680,8780,8790,8790,8740,6
|
|
20250305,090500,20656020,8770,8770,8770,8770,79
|
|
20250305,090400,19963190,8820,8820,8820,8820,1
|
|
20250305,090300,19954370,8800,8810,8830,8800,1745
|
|
20250305,090200,4578730,8830,8790,8830,8790,215
|
|
20250305,090100,2687070,8800,8770,8800,8770,110
|
|
20250305,090000,1720370,8760,8730,8760,8730,197
|