622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,191900,307320105,11570,11570,11570,11570,1549
|
|
20250307,191800,307320105,11570,11570,11570,11570,0
|
|
20250307,191700,307320105,11570,11570,11570,11570,0
|
|
20250307,191600,307320105,11570,11570,11570,11570,0
|
|
20250307,191500,307320105,11570,11570,11570,11570,0
|
|
20250307,191400,307320105,11570,11570,11570,11570,0
|
|
20250307,191300,307320105,11570,11570,11570,11570,0
|
|
20250307,191200,307320105,11570,11570,11570,11570,0
|
|
20250307,191100,307320105,11570,11570,11570,11570,0
|
|
20250307,191000,307320105,11570,11570,11570,11570,0
|
|
20250307,190900,307320105,11570,11570,11570,11570,0
|
|
20250307,190800,307320105,11570,11570,11570,11570,0
|
|
20250307,190700,307320105,11570,11570,11570,11570,0
|
|
20250307,190600,307320105,11570,11570,11570,11570,0
|
|
20250307,190500,307320105,11570,11570,11570,11570,0
|
|
20250307,190400,307320105,11570,11570,11570,11570,0
|
|
20250307,190300,307320105,11570,11570,11570,11570,0
|
|
20250307,190200,307320105,11570,11570,11570,11570,0
|
|
20250307,190100,307320105,11570,11570,11570,11570,0
|
|
20250307,190000,307320105,11570,11570,11570,11570,0
|
|
20250307,185900,307320105,11570,11570,11570,11570,0
|
|
20250307,185800,307320105,11570,11570,11570,11570,0
|
|
20250307,185700,307320105,11570,11570,11570,11570,0
|
|
20250307,185600,307320105,11570,11570,11570,11570,0
|
|
20250307,185500,307320105,11570,11570,11570,11570,0
|
|
20250307,185400,307320105,11570,11570,11570,11570,0
|
|
20250307,185300,307320105,11570,11570,11570,11570,0
|
|
20250307,185200,307320105,11570,11570,11570,11570,0
|
|
20250307,185100,307320105,11570,11570,11570,11570,0
|
|
20250307,185000,307320105,11570,11570,11570,11570,0
|
|
20250307,184900,307320105,11570,11570,11570,11570,1549
|
|
20250307,184800,307320105,11570,11570,11570,11570,0
|
|
20250307,184700,307320105,11570,11570,11570,11570,0
|
|
20250307,184600,307320105,11570,11570,11570,11570,0
|
|
20250307,184500,307320105,11570,11570,11570,11570,0
|
|
20250307,184400,307320105,11570,11570,11570,11570,0
|
|
20250307,184300,307320105,11570,11570,11570,11570,0
|
|
20250307,184200,307320105,11570,11570,11570,11570,0
|
|
20250307,184100,307320105,11570,11570,11570,11570,0
|
|
20250307,184000,307320105,11570,11570,11570,11570,0
|
|
20250307,183900,307320105,11570,11570,11570,11570,0
|
|
20250307,183800,307320105,11570,11570,11570,11570,0
|
|
20250307,183700,307320105,11570,11570,11570,11570,0
|
|
20250307,183600,307320105,11570,11570,11570,11570,0
|
|
20250307,183500,307320105,11570,11570,11570,11570,0
|
|
20250307,183400,307320105,11570,11570,11570,11570,0
|
|
20250307,183300,307320105,11570,11570,11570,11570,0
|
|
20250307,183200,307320105,11570,11570,11570,11570,0
|
|
20250307,183100,307320105,11570,11570,11570,11570,0
|
|
20250307,183000,307320105,11570,11570,11570,11570,0
|
|
20250307,182900,307320105,11570,11570,11570,11570,0
|
|
20250307,182800,307320105,11570,11570,11570,11570,0
|
|
20250307,182700,307320105,11570,11570,11570,11570,0
|
|
20250307,182600,307320105,11570,11570,11570,11570,0
|
|
20250307,182500,307320105,11570,11570,11570,11570,0
|
|
20250307,182400,307320105,11570,11570,11570,11570,0
|
|
20250307,182300,307320105,11570,11570,11570,11570,0
|
|
20250307,182200,307320105,11570,11570,11570,11570,0
|
|
20250307,182100,307320105,11570,11570,11570,11570,0
|
|
20250307,182000,307320105,11570,11570,11570,11570,0
|
|
20250307,181900,307320105,11570,11570,11570,11570,1549
|
|
20250307,181800,307320105,11570,11570,11570,11570,0
|
|
20250307,181700,307320105,11570,11570,11570,11570,0
|
|
20250307,181600,307320105,11570,11570,11570,11570,0
|
|
20250307,181500,307320105,11570,11570,11570,11570,0
|
|
20250307,181400,307320105,11570,11570,11570,11570,0
|
|
20250307,181300,307320105,11570,11570,11570,11570,0
|
|
20250307,181200,307320105,11570,11570,11570,11570,0
|
|
20250307,181100,307320105,11570,11570,11570,11570,0
|
|
20250307,181000,307320105,11570,11570,11570,11570,0
|
|
20250307,180900,307320105,11570,11570,11570,11570,0
|
|
20250307,180800,307320105,11570,11570,11570,11570,0
|
|
20250307,180700,307320105,11570,11570,11570,11570,0
|
|
20250307,180600,307320105,11570,11570,11570,11570,0
|
|
20250307,180500,307320105,11570,11570,11570,11570,0
|
|
20250307,180400,307320105,11570,11570,11570,11570,0
|
|
20250307,180300,307320105,11570,11570,11570,11570,0
|
|
20250307,180200,307320105,11570,11570,11570,11570,0
|
|
20250307,180100,307320105,11570,11570,11570,11570,0
|
|
20250307,180000,307320105,11570,11570,11570,11570,0
|
|
20250307,175900,307320105,11570,11570,11570,11570,0
|
|
20250307,175800,307320105,11570,11570,11570,11570,0
|
|
20250307,175700,307320105,11570,11570,11570,11570,0
|
|
20250307,175600,307320105,11570,11570,11570,11570,0
|
|
20250307,175500,307320105,11570,11570,11570,11570,0
|
|
20250307,175400,307320105,11570,11570,11570,11570,0
|
|
20250307,175300,307320105,11570,11570,11570,11570,0
|
|
20250307,175200,307320105,11570,11570,11570,11570,0
|
|
20250307,175100,307320105,11570,11570,11570,11570,0
|
|
20250307,175000,307320105,11570,11570,11570,11570,0
|
|
20250307,174900,307320105,11570,11570,11570,11570,1549
|
|
20250307,174800,307320105,11570,11570,11570,11570,0
|
|
20250307,174700,307320105,11570,11570,11570,11570,0
|
|
20250307,174600,307320105,11570,11570,11570,11570,0
|
|
20250307,174500,307320105,11570,11570,11570,11570,0
|
|
20250307,174400,307320105,11570,11570,11570,11570,0
|
|
20250307,174300,307320105,11570,11570,11570,11570,0
|
|
20250307,174200,307320105,11570,11570,11570,11570,0
|
|
20250307,174100,307320105,11570,11570,11570,11570,0
|
|
20250307,174000,307320105,11570,11570,11570,11570,0
|
|
20250307,173900,307320105,11570,11570,11570,11570,0
|
|
20250307,173800,307320105,11570,11570,11570,11570,0
|
|
20250307,173700,307320105,11570,11570,11570,11570,0
|
|
20250307,173600,307320105,11570,11570,11570,11570,0
|
|
20250307,173500,307320105,11570,11570,11570,11570,0
|
|
20250307,173400,307320105,11570,11570,11570,11570,0
|
|
20250307,173300,307320105,11570,11570,11570,11570,0
|
|
20250307,173200,307320105,11570,11570,11570,11570,0
|
|
20250307,173100,307320105,11570,11570,11570,11570,0
|
|
20250307,173000,307320105,11570,11570,11570,11570,0
|
|
20250307,172900,307320105,11570,11570,11570,11570,0
|
|
20250307,172800,307320105,11570,11570,11570,11570,0
|
|
20250307,172700,307320105,11570,11570,11570,11570,0
|
|
20250307,172600,307320105,11570,11570,11570,11570,0
|
|
20250307,172500,307320105,11570,11570,11570,11570,0
|
|
20250307,172400,307320105,11570,11570,11570,11570,0
|
|
20250307,172300,307320105,11570,11570,11570,11570,0
|
|
20250307,172200,307320105,11570,11570,11570,11570,0
|
|
20250307,172100,307320105,11570,11570,11570,11570,0
|
|
20250307,172000,307320105,11570,11570,11570,11570,0
|
|
20250307,171900,307320105,11570,11570,11570,11570,1549
|
|
20250307,171800,307320105,11570,11570,11570,11570,0
|
|
20250307,171700,307320105,11570,11570,11570,11570,0
|
|
20250307,171600,307320105,11570,11570,11570,11570,0
|
|
20250307,171500,307320105,11570,11570,11570,11570,0
|
|
20250307,171400,307320105,11570,11570,11570,11570,0
|
|
20250307,171300,307320105,11570,11570,11570,11570,0
|
|
20250307,171200,307320105,11570,11570,11570,11570,0
|
|
20250307,171100,307320105,11570,11570,11570,11570,0
|
|
20250307,171000,307320105,11570,11570,11570,11570,0
|
|
20250307,170900,307320105,11570,11570,11570,11570,0
|
|
20250307,170800,307320105,11570,11570,11570,11570,0
|
|
20250307,170700,307320105,11570,11570,11570,11570,0
|
|
20250307,170600,307320105,11570,11570,11570,11570,0
|
|
20250307,170500,307320105,11570,11570,11570,11570,0
|
|
20250307,170400,307320105,11570,11570,11570,11570,0
|
|
20250307,170300,307320105,11570,11570,11570,11570,0
|
|
20250307,170200,307320105,11570,11570,11570,11570,0
|
|
20250307,170100,307320105,11570,11570,11570,11570,0
|
|
20250307,170000,307320105,11570,11570,11570,11570,0
|
|
20250307,165900,307320105,11570,11570,11570,11570,0
|
|
20250307,165800,307320105,11570,11570,11570,11570,0
|
|
20250307,165700,307320105,11570,11570,11570,11570,0
|
|
20250307,165600,307320105,11570,11570,11570,11570,0
|
|
20250307,165500,307320105,11570,11570,11570,11570,0
|
|
20250307,165400,307320105,11570,11570,11570,11570,0
|
|
20250307,165300,307320105,11570,11570,11570,11570,0
|
|
20250307,165200,307320105,11570,11570,11570,11570,0
|
|
20250307,165100,307320105,11570,11570,11570,11570,0
|
|
20250307,165000,307320105,11570,11570,11570,11570,0
|
|
20250307,164900,307320105,11570,11570,11570,11570,1549
|
|
20250307,164800,307320105,11570,11570,11570,11570,0
|
|
20250307,164700,307320105,11570,11570,11570,11570,0
|
|
20250307,164600,307320105,11570,11570,11570,11570,0
|
|
20250307,164500,307320105,11570,11570,11570,11570,0
|
|
20250307,164400,307320105,11570,11570,11570,11570,0
|
|
20250307,164300,307320105,11570,11570,11570,11570,0
|
|
20250307,164200,307320105,11570,11570,11570,11570,0
|
|
20250307,164100,307320105,11570,11570,11570,11570,0
|
|
20250307,164000,307320105,11570,11570,11570,11570,0
|
|
20250307,163900,307320105,11570,11570,11570,11570,0
|
|
20250307,163800,307320105,11570,11570,11570,11570,0
|
|
20250307,163700,307320105,11570,11570,11570,11570,0
|
|
20250307,163600,307320105,11570,11570,11570,11570,0
|
|
20250307,163500,307320105,11570,11570,11570,11570,0
|
|
20250307,163400,307320105,11570,11570,11570,11570,0
|
|
20250307,163300,307320105,11570,11570,11570,11570,0
|
|
20250307,163200,307320105,11570,11570,11570,11570,0
|
|
20250307,163100,307320105,11570,11570,11570,11570,0
|
|
20250307,163000,307320105,11570,11570,11570,11570,0
|
|
20250307,162900,307320105,11570,11570,11570,11570,0
|
|
20250307,162800,307320105,11570,11570,11570,11570,0
|
|
20250307,162700,307320105,11570,11570,11570,11570,0
|
|
20250307,162600,307320105,11570,11570,11570,11570,0
|
|
20250307,162500,307320105,11570,11570,11570,11570,0
|
|
20250307,162400,307320105,11570,11570,11570,11570,0
|
|
20250307,162300,307320105,11570,11570,11570,11570,0
|
|
20250307,162200,307320105,11570,11570,11570,11570,0
|
|
20250307,162100,307320105,11570,11570,11570,11570,0
|
|
20250307,162000,307320105,11570,11570,11570,11570,0
|
|
20250307,161900,307320105,11570,11570,11570,11570,1549
|
|
20250307,161800,307320105,11570,11570,11570,11570,0
|
|
20250307,161700,307320105,11570,11570,11570,11570,0
|
|
20250307,161600,307320105,11570,11570,11570,11570,0
|
|
20250307,161500,307320105,11570,11570,11570,11570,0
|
|
20250307,161400,307320105,11570,11570,11570,11570,0
|
|
20250307,161300,307320105,11570,11570,11570,11570,0
|
|
20250307,161200,307320105,11570,11570,11570,11570,0
|
|
20250307,161100,307320105,11570,11570,11570,11570,0
|
|
20250307,161000,307320105,11570,11570,11570,11570,0
|
|
20250307,160900,307320105,11570,11570,11570,11570,0
|
|
20250307,160800,307320105,11570,11570,11570,11570,0
|
|
20250307,160700,307320105,11570,11570,11570,11570,0
|
|
20250307,160600,307320105,11570,11570,11570,11570,0
|
|
20250307,160500,307320105,11570,11570,11570,11570,0
|
|
20250307,160400,307320105,11570,11570,11570,11570,0
|
|
20250307,160300,307320105,11570,11570,11570,11570,0
|
|
20250307,160200,307320105,11570,11570,11570,11570,0
|
|
20250307,160100,307320105,11570,11570,11570,11570,0
|
|
20250307,160000,307320105,11570,11570,11570,11570,0
|
|
20250307,155900,307320105,11570,11570,11570,11570,0
|
|
20250307,155800,307320105,11570,11570,11570,11570,0
|
|
20250307,155700,307320105,11570,11570,11570,11570,0
|
|
20250307,155600,307320105,11570,11570,11570,11570,0
|
|
20250307,155500,307320105,11570,11570,11570,11570,0
|
|
20250307,155400,307320105,11570,11570,11570,11570,0
|
|
20250307,155300,307320105,11570,11570,11570,11570,0
|
|
20250307,155200,307320105,11570,11570,11570,11570,0
|
|
20250307,155100,307320105,11570,11570,11570,11570,0
|
|
20250307,155000,307320105,11570,11570,11570,11570,0
|
|
20250307,154900,307320105,11570,11570,11570,11570,1549
|
|
20250307,154800,307320105,11570,11570,11570,11570,0
|
|
20250307,154700,307320105,11570,11570,11570,11570,0
|
|
20250307,154600,307320105,11570,11570,11570,11570,0
|
|
20250307,154500,307320105,11570,11570,11570,11570,0
|
|
20250307,154400,307320105,11570,11570,11570,11570,0
|
|
20250307,154300,307320105,11570,11570,11570,11570,0
|
|
20250307,154200,307320105,11570,11570,11570,11570,0
|
|
20250307,154100,307320105,11570,11570,11570,11570,0
|
|
20250307,154000,307320105,11570,11570,11570,11570,0
|
|
20250307,153900,307320105,11570,11570,11570,11570,0
|
|
20250307,153800,307320105,11570,11570,11570,11570,0
|
|
20250307,153700,307320105,11570,11570,11570,11570,0
|
|
20250307,153600,307320105,11570,11570,11570,11570,0
|
|
20250307,153500,307320105,11570,11570,11570,11570,0
|
|
20250307,153400,307320105,11570,11570,11570,11570,0
|
|
20250307,153300,307320105,11570,11570,11570,11570,0
|
|
20250307,153200,307320105,11570,11570,11570,11570,0
|
|
20250307,153100,307320105,11570,11570,11570,11570,0
|
|
20250307,153000,307320105,11570,11570,11570,11570,1549
|
|
20250307,152900,289398175,11560,11560,11560,11560,0
|
|
20250307,152800,289398175,11560,11560,11560,11560,0
|
|
20250307,152700,289398175,11560,11560,11560,11560,0
|
|
20250307,152600,289398175,11560,11560,11560,11560,0
|
|
20250307,152500,289398175,11560,11560,11560,11560,0
|
|
20250307,152400,289398175,11560,11560,11560,11560,0
|
|
20250307,152300,289398175,11560,11560,11560,11560,0
|
|
20250307,152200,289398175,11560,11560,11560,11560,0
|
|
20250307,152100,289398175,11560,11560,11560,11560,0
|
|
20250307,152000,289398175,11560,11560,11560,11560,0
|
|
20250307,151900,289398175,11560,11520,11560,11520,73
|
|
20250307,151800,288557085,11560,11560,11560,11560,1
|
|
20250307,151700,288545525,11510,11500,11510,11500,2437
|
|
20250307,151600,260499175,11500,11500,11500,11500,164
|
|
20250307,151500,258613175,11480,11490,11490,11480,727
|
|
20250307,151400,250262385,11490,11490,11490,11490,0
|
|
20250307,151300,250262385,11490,11490,11490,11490,0
|
|
20250307,151200,250262385,11490,11490,11490,11490,18
|
|
20250307,151100,250055565,11490,11490,11490,11490,0
|
|
20250307,151000,250055565,11490,11490,11490,11490,18
|
|
20250307,150900,249848745,11490,11500,11500,11490,213
|
|
20250307,150800,247399585,11510,11510,11510,11510,0
|
|
20250307,150700,247399585,11510,11510,11510,11510,106
|
|
20250307,150600,246179525,11540,11540,11540,11540,0
|
|
20250307,150500,246179525,11540,11540,11540,11540,0
|
|
20250307,150400,246179525,11540,11540,11540,11540,0
|
|
20250307,150300,246179525,11540,11540,11540,11540,0
|
|
20250307,150200,246179525,11540,11540,11540,11540,10
|
|
20250307,150100,246064125,11540,11540,11540,11540,0
|
|
20250307,150000,246064125,11540,11540,11540,11540,0
|
|
20250307,145900,246064125,11540,11540,11540,11540,28
|
|
20250307,145800,245741005,11540,11540,11540,11540,14
|
|
20250307,145700,245579445,11540,11540,11540,11540,13
|
|
20250307,145600,245429425,11540,11540,11540,11540,28
|
|
20250307,145500,245106305,11540,11530,11540,11530,15
|
|
20250307,145400,244933215,11540,11540,11540,11540,13
|
|
20250307,145300,244783195,11540,11540,11540,11540,28
|
|
20250307,145200,244460075,11540,11520,11540,11520,213
|
|
20250307,145100,242005165,11530,11530,11530,11530,114
|
|
20250307,145000,240690745,11530,11530,11530,11530,28
|
|
20250307,144900,240367905,11530,11530,11530,11530,13
|
|
20250307,144800,240218015,11530,11510,11530,11510,19
|
|
20250307,144700,239999045,11530,11520,11530,11520,27
|
|
20250307,144600,239687965,11520,11520,11520,11520,14
|
|
20250307,144500,239526685,11520,11520,11520,11520,14
|
|
20250307,144400,239365405,11520,11520,11520,11520,27
|
|
20250307,144300,239054365,11510,11520,11530,11510,23
|
|
20250307,144200,238789365,11530,11530,11530,11520,16
|
|
20250307,144100,238604895,11520,11520,11530,11520,28
|
|
20250307,144000,238282205,11530,11520,11530,11520,28
|
|
20250307,143900,237959495,11530,11520,11530,11520,2
|
|
20250307,143800,237936445,11530,11520,11530,11520,30
|
|
20250307,143700,237590705,11520,11520,11520,11520,14
|
|
20250307,143600,237429425,11520,11520,11520,11520,14
|
|
20250307,143500,237268145,11520,11520,11520,11520,27
|
|
20250307,143400,236957105,11520,11520,11520,11520,14
|
|
20250307,143300,236795825,11520,11520,11520,11520,13
|
|
20250307,143200,236646065,11520,11530,11530,11510,182
|
|
20250307,143100,234550495,11540,11540,11540,11540,14
|
|
20250307,143000,234388935,11540,11540,11540,11540,13
|
|
20250307,142900,234238915,11540,11540,11540,11540,28
|
|
20250307,142800,233915795,11540,11540,11540,11540,13
|
|
20250307,142700,233765775,11530,11540,11540,11530,341
|
|
20250307,142600,229833765,11550,11550,11550,11550,28
|
|
20250307,142500,229510365,11550,11550,11550,11550,13
|
|
20250307,142400,229360215,11550,11550,11550,11550,14
|
|
20250307,142300,229198515,11540,11550,11550,11540,14
|
|
20250307,142200,229036825,11560,11530,11560,11530,1375
|
|
20250307,142100,213170735,11530,11510,11530,11510,129
|
|
20250307,142000,211685925,11510,11510,11510,11510,0
|
|
20250307,141900,211685925,11510,11510,11510,11510,0
|
|
20250307,141800,211685925,11510,11510,11510,11510,0
|
|
20250307,141700,211685925,11510,11510,11510,11510,0
|
|
20250307,141600,211685925,11510,11510,11510,11510,0
|
|
20250307,141500,211685925,11510,11510,11510,11510,0
|
|
20250307,141400,211685925,11510,11510,11510,11510,0
|
|
20250307,141300,211685925,11510,11510,11510,11510,0
|
|
20250307,141200,211685925,11510,11510,11510,11510,0
|
|
20250307,141100,211685925,11510,11510,11510,11510,0
|
|
20250307,141000,211685925,11510,11510,11510,11510,0
|
|
20250307,140900,211685925,11510,11510,11510,11510,5
|
|
20250307,140800,211628375,11510,11510,11510,11510,122
|
|
20250307,140700,210224155,11500,11500,11500,11500,0
|
|
20250307,140600,210224155,11500,11500,11500,11500,0
|
|
20250307,140500,210224155,11500,11500,11500,11500,6
|
|
20250307,140400,210155155,11490,11490,11490,11490,0
|
|
20250307,140300,210155155,11490,11490,11490,11490,72
|
|
20250307,140200,209327875,11500,11530,11530,11500,658
|
|
20250307,140100,201757695,11530,11530,11530,11530,0
|
|
20250307,140000,201757695,11530,11530,11530,11530,1
|
|
20250307,135900,201746165,11530,11530,11530,11530,0
|
|
20250307,135800,201746165,11530,11530,11530,11530,0
|
|
20250307,135700,201746165,11530,11530,11530,11530,0
|
|
20250307,135600,201746165,11530,11530,11530,11530,1
|
|
20250307,135500,201734635,11520,11520,11520,11520,27
|
|
20250307,135400,201423595,11540,11540,11540,11540,0
|
|
20250307,135300,201423595,11540,11540,11540,11540,0
|
|
20250307,135200,201423595,11540,11540,11540,11540,0
|
|
20250307,135100,201423595,11540,11540,11540,11540,0
|
|
20250307,135000,201423595,11540,11540,11540,11540,0
|
|
20250307,134900,201423595,11540,11540,11540,11540,0
|
|
20250307,134800,201423595,11540,11540,11540,11540,0
|
|
20250307,134700,201423595,11540,11540,11540,11540,0
|
|
20250307,134600,201423595,11540,11540,11540,11540,0
|
|
20250307,134500,201423595,11540,11540,11540,11540,0
|
|
20250307,134400,201423595,11540,11540,11540,11540,1
|
|
20250307,134300,201412055,11520,11520,11520,11520,0
|
|
20250307,134200,201412055,11520,11520,11520,11520,0
|
|
20250307,134100,201412055,11520,11520,11520,11520,100
|
|
20250307,134000,200260055,11520,11520,11520,11520,0
|
|
20250307,133900,200260055,11520,11520,11520,11520,0
|
|
20250307,133800,200260055,11520,11520,11520,11520,1
|
|
20250307,133700,200248535,11530,11530,11530,11530,71
|
|
20250307,133600,199429905,11530,11530,11530,11530,0
|
|
20250307,133500,199429905,11530,11530,11530,11530,0
|
|
20250307,133400,199429905,11530,11530,11530,11530,0
|
|
20250307,133300,199429905,11530,11530,11530,11530,1
|
|
20250307,133200,199418375,11520,11530,11530,11520,416
|
|
20250307,133100,194623055,11530,11540,11570,11530,513
|
|
20250307,133000,188705745,11540,11540,11540,11540,0
|
|
20250307,132900,188705745,11540,11540,11540,11540,0
|
|
20250307,132800,188705745,11540,11540,11540,11540,0
|
|
20250307,132700,188705745,11540,11540,11540,11540,8
|
|
20250307,132600,188613425,11540,11540,11540,11540,0
|
|
20250307,132500,188613425,11540,11540,11540,11540,25
|
|
20250307,132400,188324925,11540,11540,11540,11540,0
|
|
20250307,132300,188324925,11540,11540,11540,11540,0
|
|
20250307,132200,188324925,11540,11540,11540,11540,0
|
|
20250307,132100,188324925,11540,11540,11540,11540,0
|
|
20250307,132000,188324925,11540,11540,11540,11540,0
|
|
20250307,131900,188324925,11540,11540,11540,11540,0
|
|
20250307,131800,188324925,11540,11540,11540,11540,0
|
|
20250307,131700,188324925,11540,11540,11540,11540,0
|
|
20250307,131600,188324925,11540,11540,11540,11540,100
|
|
20250307,131500,187170925,11540,11540,11540,11540,0
|
|
20250307,131400,187170925,11540,11540,11540,11540,0
|
|
20250307,131300,187170925,11540,11540,11540,11540,1
|
|
20250307,131200,187159385,11530,11530,11530,11530,0
|
|
20250307,131100,187159385,11530,11530,11530,11530,0
|
|
20250307,131000,187159385,11530,11530,11530,11530,0
|
|
20250307,130900,187159385,11530,11530,11530,11530,0
|
|
20250307,130800,187159385,11530,11540,11540,11530,236
|
|
20250307,130700,184436305,11540,11540,11540,11540,0
|
|
20250307,130600,184436305,11540,11540,11540,11540,0
|
|
20250307,130500,184436305,11540,11540,11540,11540,0
|
|
20250307,130400,184436305,11540,11540,11540,11540,0
|
|
20250307,130300,184436305,11540,11540,11540,11540,0
|
|
20250307,130200,184436305,11540,11540,11540,11540,0
|
|
20250307,130100,184436305,11540,11540,11540,11540,0
|
|
20250307,130000,184436305,11540,11540,11540,11540,0
|
|
20250307,125900,184436305,11540,11540,11540,11540,0
|
|
20250307,125800,184436305,11540,11540,11540,11540,0
|
|
20250307,125700,184436305,11540,11540,11540,11540,0
|
|
20250307,125600,184436305,11540,11540,11540,11540,0
|
|
20250307,125500,184436305,11540,11540,11540,11540,97
|
|
20250307,125400,183316925,11540,11540,11540,11540,0
|
|
20250307,125300,183316925,11540,11540,11540,11540,0
|
|
20250307,125200,183316925,11540,11540,11540,11540,0
|
|
20250307,125100,183316925,11540,11540,11540,11540,15
|
|
20250307,125000,183143825,11540,11540,11540,11540,0
|
|
20250307,124900,183143825,11540,11540,11540,11540,0
|
|
20250307,124800,183143825,11540,11540,11540,11540,0
|
|
20250307,124700,183143825,11540,11535,11540,11535,36
|
|
20250307,124600,182728560,11540,11540,11540,11540,0
|
|
20250307,124500,182728560,11540,11540,11540,11540,0
|
|
20250307,124400,182728560,11540,11540,11540,11540,0
|
|
20250307,124300,182728560,11540,11540,11540,11540,0
|
|
20250307,124200,182728560,11540,11540,11540,11540,0
|
|
20250307,124100,182728560,11540,11540,11540,11540,0
|
|
20250307,124000,182728560,11540,11540,11540,11540,0
|
|
20250307,123900,182728560,11540,11540,11540,11540,0
|
|
20250307,123800,182728560,11540,11540,11540,11540,0
|
|
20250307,123700,182728560,11540,11540,11540,11540,0
|
|
20250307,123600,182728560,11540,11540,11540,11540,0
|
|
20250307,123500,182728560,11540,11540,11540,11540,0
|
|
20250307,123400,182728560,11540,11540,11540,11540,0
|
|
20250307,123300,182728560,11540,11540,11540,11540,0
|
|
20250307,123200,182728560,11540,11540,11540,11540,0
|
|
20250307,123100,182728560,11540,11540,11540,11540,0
|
|
20250307,123000,182728560,11540,11550,11590,11540,395
|
|
20250307,122900,178168430,11560,11540,11590,11540,234
|
|
20250307,122800,175466240,11540,11540,11540,11540,0
|
|
20250307,122700,175466240,11540,11540,11540,11540,0
|
|
20250307,122600,175466240,11540,11540,11540,11540,0
|
|
20250307,122500,175466240,11540,11540,11540,11540,0
|
|
20250307,122400,175466240,11540,11540,11540,11540,0
|
|
20250307,122300,175466240,11540,11540,11540,11540,0
|
|
20250307,122200,175466240,11540,11540,11540,11540,0
|
|
20250307,122100,175466240,11540,11540,11540,11540,0
|
|
20250307,122000,175466240,11540,11540,11540,11540,1
|
|
20250307,121900,175454700,11530,11540,11600,11530,612
|
|
20250307,121800,168369810,11540,11540,11540,11540,0
|
|
20250307,121700,168369810,11540,11540,11540,11540,0
|
|
20250307,121600,168369810,11540,11540,11540,11540,0
|
|
20250307,121500,168369810,11540,11540,11540,11540,0
|
|
20250307,121400,168369810,11540,11540,11540,11540,0
|
|
20250307,121300,168369810,11540,11540,11540,11540,0
|
|
20250307,121200,168369810,11540,11540,11540,11540,1
|
|
20250307,121100,168358270,11510,11520,11520,11510,85
|
|
20250307,121000,167379880,11540,11530,11540,11530,100
|
|
20250307,120900,166226610,11530,11530,11530,11530,0
|
|
20250307,120800,166226610,11530,11530,11530,11530,0
|
|
20250307,120700,166226610,11530,11530,11530,11530,0
|
|
20250307,120600,166226610,11530,11530,11530,11530,0
|
|
20250307,120500,166226610,11530,11530,11530,11530,0
|
|
20250307,120400,166226610,11530,11530,11530,11530,1
|
|
20250307,120300,166215080,11510,11510,11510,11510,0
|
|
20250307,120200,166215080,11510,11510,11510,11510,1
|
|
20250307,120100,166203570,11540,11540,11540,11540,0
|
|
20250307,120000,166203570,11540,11540,11540,11540,159
|
|
20250307,115900,164368710,11540,11540,11540,11540,1
|
|
20250307,115800,164357170,11510,11510,11510,11510,0
|
|
20250307,115700,164357170,11510,11510,11510,11510,1
|
|
20250307,115600,164345660,11560,11560,11560,11560,0
|
|
20250307,115500,164345660,11560,11560,11560,11560,0
|
|
20250307,115400,164345660,11560,11560,11560,11560,0
|
|
20250307,115300,164345660,11560,11560,11560,11560,0
|
|
20250307,115200,164345660,11560,11560,11560,11560,0
|
|
20250307,115100,164345660,11560,11560,11560,11560,0
|
|
20250307,115000,164345660,11560,11560,11560,11560,0
|
|
20250307,114900,164345660,11560,11560,11560,11560,0
|
|
20250307,114800,164345660,11560,11560,11560,11560,0
|
|
20250307,114700,164345660,11560,11540,11590,11540,185
|
|
20250307,114600,162208820,11520,11520,11520,11520,98
|
|
20250307,114500,161079860,11510,11510,11510,11510,1
|
|
20250307,114400,161068350,11520,11510,11520,11510,41
|
|
20250307,114300,160596430,11510,11510,11510,11510,0
|
|
20250307,114200,160596430,11510,11510,11510,11510,914
|
|
20250307,114100,150076290,11520,11520,11520,11520,0
|
|
20250307,114000,150076290,11520,11520,11520,11520,0
|
|
20250307,113900,150076290,11520,11520,11520,11520,0
|
|
20250307,113800,150076290,11520,11520,11520,11520,0
|
|
20250307,113700,150076290,11520,11520,11520,11520,0
|
|
20250307,113600,150076290,11520,11520,11520,11520,0
|
|
20250307,113500,150076290,11520,11520,11520,11520,1
|
|
20250307,113400,150064770,11500,11500,11500,11500,0
|
|
20250307,113300,150064770,11500,11500,11500,11500,0
|
|
20250307,113200,150064770,11500,11500,11500,11500,0
|
|
20250307,113100,150064770,11500,11500,11500,11500,0
|
|
20250307,113000,150064770,11500,11500,11500,11500,0
|
|
20250307,112900,150064770,11500,11500,11500,11500,0
|
|
20250307,112800,150064770,11500,11500,11500,11500,0
|
|
20250307,112700,150064770,11500,11500,11500,11500,263
|
|
20250307,112600,147040270,11490,11490,11490,11490,0
|
|
20250307,112500,147040270,11490,11550,11550,11480,923
|
|
20250307,112400,136436430,11520,11540,11540,11520,389
|
|
20250307,112300,131952870,11560,11560,11560,11560,0
|
|
20250307,112200,131952870,11560,11560,11560,11560,1
|
|
20250307,112100,131941310,11550,11550,11550,11550,0
|
|
20250307,112000,131941310,11550,11550,11550,11550,0
|
|
20250307,111900,131941310,11550,11550,11550,11550,0
|
|
20250307,111800,131941310,11550,11560,11560,11550,116
|
|
20250307,111700,130600400,11600,11600,11600,11600,0
|
|
20250307,111600,130600400,11600,11600,11600,11600,0
|
|
20250307,111500,130600400,11600,11600,11600,11600,0
|
|
20250307,111400,130600400,11600,11600,11600,11600,0
|
|
20250307,111300,130600400,11600,11600,11600,11600,0
|
|
20250307,111200,130600400,11600,11600,11600,11600,11
|
|
20250307,111100,130472800,11600,11580,11600,11570,105
|
|
20250307,111000,129257860,11600,11560,11600,11560,205
|
|
20250307,110900,126881610,11590,11560,11590,11550,7
|
|
20250307,110800,126800640,11550,11550,11560,11550,7
|
|
20250307,110700,126719780,11550,11550,11550,11550,200
|
|
20250307,110600,124409780,11550,11550,11550,11550,0
|
|
20250307,110500,124409780,11550,11550,11550,11550,0
|
|
20250307,110400,124409780,11550,11550,11550,11550,2
|
|
20250307,110300,124386680,11550,11550,11550,11550,0
|
|
20250307,110200,124386680,11550,11550,11550,11550,53
|
|
20250307,110100,123774530,11550,11550,11550,11550,0
|
|
20250307,110000,123774530,11550,11550,11550,11550,173
|
|
20250307,105900,121776380,11550,11550,11550,11550,0
|
|
20250307,105800,121776380,11550,11540,11550,11540,2
|
|
20250307,105700,121753290,11540,11600,11600,11540,1344
|
|
20250307,105600,106200510,11600,11600,11620,11600,57
|
|
20250307,105500,105538740,11600,11600,11600,11600,40
|
|
20250307,105400,105074740,11610,11610,11610,11610,0
|
|
20250307,105300,105074740,11610,11610,11610,11610,0
|
|
20250307,105200,105074740,11610,11610,11610,11610,29
|
|
20250307,105100,104738050,11610,11600,11610,11600,216
|
|
20250307,105000,102230510,11610,11610,11610,11610,0
|
|
20250307,104900,102230510,11610,11610,11610,11610,65
|
|
20250307,104800,101475860,11600,11600,11600,11600,2
|
|
20250307,104700,101452660,11590,11590,11590,11590,0
|
|
20250307,104600,101452660,11590,11610,11610,11590,240
|
|
20250307,104500,98667050,11600,11560,11620,11560,2457
|
|
20250307,104400,70179640,11550,11550,11550,11550,188
|
|
20250307,104300,68008240,11540,11540,11540,11540,77
|
|
20250307,104200,67119660,11530,11530,11530,11530,0
|
|
20250307,104100,67119660,11530,11530,11530,11530,0
|
|
20250307,104000,67119660,11530,11530,11530,11530,0
|
|
20250307,103900,67119660,11530,11530,11530,11530,0
|
|
20250307,103800,67119660,11530,11530,11530,11530,0
|
|
20250307,103700,67119660,11530,11530,11530,11530,0
|
|
20250307,103600,67119660,11530,11530,11530,11530,0
|
|
20250307,103500,67119660,11530,11530,11530,11530,14
|
|
20250307,103400,66958240,11540,11540,11540,11540,10
|
|
20250307,103300,66842840,11540,11540,11540,11540,0
|
|
20250307,103200,66842840,11540,11540,11540,11540,1
|
|
20250307,103100,66831300,11530,11530,11540,11530,192
|
|
20250307,103000,64616090,11540,11540,11540,11540,0
|
|
20250307,102900,64616090,11540,11530,11540,11530,2
|
|
20250307,102800,64593020,11540,11530,11540,11530,4
|
|
20250307,102700,64546880,11530,11530,11530,11530,3
|
|
20250307,102600,64512290,11540,11540,11540,11540,0
|
|
20250307,102500,64512290,11540,11530,11540,11530,2
|
|
20250307,102400,64489220,11530,11530,11530,11530,7
|
|
20250307,102300,64408510,11530,11530,11530,11530,0
|
|
20250307,102200,64408510,11530,11530,11530,11530,0
|
|
20250307,102100,64408510,11530,11530,11530,11530,0
|
|
20250307,102000,64408510,11530,11530,11530,11530,0
|
|
20250307,101900,64408510,11530,11530,11530,11530,0
|
|
20250307,101800,64408510,11530,11520,11530,11520,3
|
|
20250307,101700,64373930,11530,11530,11530,11530,0
|
|
20250307,101600,64373930,11530,11530,11530,11530,0
|
|
20250307,101500,64373930,11530,11520,11530,11520,2
|
|
20250307,101400,64350880,11520,11520,11520,11520,1
|
|
20250307,101300,64339360,11540,11540,11540,11540,0
|
|
20250307,101200,64339360,11540,11520,11540,11520,184
|
|
20250307,101100,62219640,11540,11520,11540,11510,1148
|
|
20250307,101000,48985610,11520,11520,11520,11520,0
|
|
20250307,100900,48985610,11520,11520,11520,11520,1
|
|
20250307,100800,48974090,11520,11520,11520,11520,1
|
|
20250307,100700,48962570,11510,11510,11510,11510,10
|
|
20250307,100600,48847470,11510,11510,11510,11510,0
|
|
20250307,100500,48847470,11510,11510,11510,11510,0
|
|
20250307,100400,48847470,11510,11510,11510,11510,102
|
|
20250307,100300,47673450,11530,11520,11530,11520,152
|
|
20250307,100200,45922400,11520,11520,11520,11520,115
|
|
20250307,100100,44597600,11520,11520,11520,11520,15
|
|
20250307,100000,44424800,11520,11510,11520,11510,104
|
|
20250307,095900,43226730,11520,11520,11520,11520,0
|
|
20250307,095800,43226730,11520,11510,11520,11510,19
|
|
20250307,095700,43008030,11500,11500,11500,11500,0
|
|
20250307,095600,43008030,11500,11500,11500,11500,60
|
|
20250307,095500,42318030,11500,11500,11500,11500,0
|
|
20250307,095400,42318030,11500,11490,11510,11490,952
|
|
20250307,095300,31364210,11500,11490,11500,11490,23
|
|
20250307,095200,31099720,11500,11500,11500,11500,0
|
|
20250307,095100,31099720,11500,11500,11500,11500,0
|
|
20250307,095000,31099720,11500,11490,11500,11480,179
|
|
20250307,094900,29044610,11510,11500,11510,11500,250
|
|
20250307,094800,26167190,11510,11510,11510,11510,0
|
|
20250307,094700,26167190,11510,11500,11510,11500,51
|
|
20250307,094600,25580190,11500,11500,11500,11500,0
|
|
20250307,094500,25580190,11500,11500,11500,11500,50
|
|
20250307,094400,25005190,11500,11490,11500,11490,20
|
|
20250307,094300,24775380,11490,11490,11490,11490,1
|
|
20250307,094200,24763890,11480,11470,11480,11470,3
|
|
20250307,094100,24729460,11480,11470,11480,11470,14
|
|
20250307,094000,24568770,11480,11480,11480,11480,0
|
|
20250307,093900,24568770,11480,11480,11500,11480,91
|
|
20250307,093800,23524060,11480,11480,11480,11480,1
|
|
20250307,093700,23512580,11480,11480,11480,11480,0
|
|
20250307,093600,23512580,11480,11480,11480,11480,0
|
|
20250307,093500,23512580,11480,11480,11480,11480,1
|
|
20250307,093400,23501100,11480,11460,11480,11460,5
|
|
20250307,093300,23443730,11480,11480,11480,11440,163
|
|
20250307,093200,21576800,11470,11490,11500,11470,103
|
|
20250307,093100,20392360,11500,11480,11500,11480,11
|
|
20250307,093000,20265880,11500,11500,11500,11500,0
|
|
20250307,092900,20265880,11500,11500,11500,11500,0
|
|
20250307,092800,20265880,11500,11500,11500,11500,0
|
|
20250307,092700,20265880,11500,11500,11500,11500,80
|
|
20250307,092600,19345880,11500,11480,11500,11480,111
|
|
20250307,092500,18070180,11480,11470,11480,11470,31
|
|
20250307,092400,17714310,11480,11450,11480,11450,2
|
|
20250307,092300,17691380,11470,11460,11470,11440,3
|
|
20250307,092200,17657010,11480,11480,11480,11480,0
|
|
20250307,092100,17657010,11480,11480,11480,11480,0
|
|
20250307,092000,17657010,11480,11460,11480,11460,2
|
|
20250307,091900,17634070,11480,11450,11480,11450,2
|
|
20250307,091800,17611140,11440,11470,11470,11440,100
|
|
20250307,091700,16467040,11480,11480,11480,11480,0
|
|
20250307,091600,16467040,11480,11480,11480,11480,0
|
|
20250307,091500,16467040,11480,11480,11480,11480,0
|
|
20250307,091400,16467040,11480,11480,11480,11480,0
|
|
20250307,091300,16467040,11480,11480,11480,11480,0
|
|
20250307,091200,16467040,11480,11440,11480,11440,128
|
|
20250307,091100,15002680,11470,11470,11470,11430,8
|
|
20250307,091000,14911070,11430,11420,11470,11420,275
|
|
20250307,090900,11770300,11390,11390,11390,11390,0
|
|
20250307,090800,11770300,11390,11390,11390,11390,0
|
|
20250307,090700,11770300,11390,11390,11390,11390,0
|
|
20250307,090600,11770300,11390,11420,11420,11390,101
|
|
20250307,090500,10619120,11450,11410,11450,11410,40
|
|
20250307,090400,10161710,11370,11370,11370,11370,0
|
|
20250307,090300,10161710,11370,11410,11410,11210,440
|
|
20250307,090200,5187400,11400,11400,11400,11400,0
|
|
20250307,090100,5187400,11400,11400,11400,11400,0
|
|
20250307,090000,5187400,11400,11490,11500,11400,452
|