586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,184300,280885350,3325,3325,3325,3325,1323
|
|
20250304,184200,280885350,3325,3325,3325,3325,0
|
|
20250304,184100,280885350,3325,3325,3325,3325,0
|
|
20250304,184000,280885350,3325,3325,3325,3325,0
|
|
20250304,183900,280885350,3325,3325,3325,3325,0
|
|
20250304,183800,280885350,3325,3325,3325,3325,0
|
|
20250304,183700,280885350,3325,3325,3325,3325,0
|
|
20250304,183600,280885350,3325,3325,3325,3325,0
|
|
20250304,183500,280885350,3325,3325,3325,3325,0
|
|
20250304,183400,280885350,3325,3325,3325,3325,0
|
|
20250304,183300,280885350,3325,3325,3325,3325,0
|
|
20250304,183200,280885350,3325,3325,3325,3325,0
|
|
20250304,183100,280885350,3325,3325,3325,3325,0
|
|
20250304,183000,280885350,3325,3325,3325,3325,0
|
|
20250304,182900,280885350,3325,3325,3325,3325,0
|
|
20250304,182800,280885350,3325,3325,3325,3325,0
|
|
20250304,182700,280885350,3325,3325,3325,3325,0
|
|
20250304,182600,280885350,3325,3325,3325,3325,0
|
|
20250304,182500,280885350,3325,3325,3325,3325,0
|
|
20250304,182400,280885350,3325,3325,3325,3325,0
|
|
20250304,182300,280885350,3325,3325,3325,3325,0
|
|
20250304,182200,280885350,3325,3325,3325,3325,0
|
|
20250304,182100,280885350,3325,3325,3325,3325,0
|
|
20250304,182000,280885350,3325,3325,3325,3325,0
|
|
20250304,181900,280885350,3325,3325,3325,3325,0
|
|
20250304,181800,280885350,3325,3325,3325,3325,0
|
|
20250304,181700,280885350,3325,3325,3325,3325,0
|
|
20250304,181600,280885350,3325,3325,3325,3325,0
|
|
20250304,181500,280885350,3325,3325,3325,3325,0
|
|
20250304,181400,280885350,3325,3325,3325,3325,0
|
|
20250304,181300,280885350,3325,3325,3325,3325,1323
|
|
20250304,181200,280885350,3325,3325,3325,3325,0
|
|
20250304,181100,280885350,3325,3325,3325,3325,0
|
|
20250304,181000,280885350,3325,3325,3325,3325,0
|
|
20250304,180900,280885350,3325,3325,3325,3325,0
|
|
20250304,180800,280885350,3325,3325,3325,3325,0
|
|
20250304,180700,280885350,3325,3325,3325,3325,0
|
|
20250304,180600,280885350,3325,3325,3325,3325,0
|
|
20250304,180500,280885350,3325,3325,3325,3325,0
|
|
20250304,180400,280885350,3325,3325,3325,3325,0
|
|
20250304,180300,280885350,3325,3325,3325,3325,0
|
|
20250304,180200,280885350,3325,3325,3325,3325,0
|
|
20250304,180100,280885350,3325,3325,3325,3325,0
|
|
20250304,180000,280885350,3325,3325,3325,3325,0
|
|
20250304,175900,280885350,3325,3325,3325,3325,0
|
|
20250304,175800,280885350,3325,3325,3325,3325,0
|
|
20250304,175700,280885350,3325,3325,3325,3325,0
|
|
20250304,175600,280885350,3325,3325,3325,3325,0
|
|
20250304,175500,280885350,3325,3325,3325,3325,0
|
|
20250304,175400,280885350,3325,3325,3325,3325,0
|
|
20250304,175300,280885350,3325,3325,3325,3325,0
|
|
20250304,175200,280885350,3325,3325,3325,3325,0
|
|
20250304,175100,280885350,3325,3325,3325,3325,0
|
|
20250304,175000,280885350,3325,3325,3325,3325,0
|
|
20250304,174900,280885350,3325,3325,3325,3325,0
|
|
20250304,174800,280885350,3325,3325,3325,3325,0
|
|
20250304,174700,280885350,3325,3325,3325,3325,0
|
|
20250304,174600,280885350,3325,3325,3325,3325,0
|
|
20250304,174500,280885350,3325,3325,3325,3325,0
|
|
20250304,174400,280885350,3325,3325,3325,3325,0
|
|
20250304,174300,280885350,3325,3325,3325,3325,1323
|
|
20250304,174200,280885350,3325,3325,3325,3325,0
|
|
20250304,174100,280885350,3325,3325,3325,3325,0
|
|
20250304,174000,280885350,3325,3325,3325,3325,0
|
|
20250304,173900,280885350,3325,3325,3325,3325,0
|
|
20250304,173800,280885350,3325,3325,3325,3325,0
|
|
20250304,173700,280885350,3325,3325,3325,3325,0
|
|
20250304,173600,280885350,3325,3325,3325,3325,0
|
|
20250304,173500,280885350,3325,3325,3325,3325,0
|
|
20250304,173400,280885350,3325,3325,3325,3325,0
|
|
20250304,173300,280885350,3325,3325,3325,3325,0
|
|
20250304,173200,280885350,3325,3325,3325,3325,0
|
|
20250304,173100,280885350,3325,3325,3325,3325,0
|
|
20250304,173000,280885350,3325,3325,3325,3325,0
|
|
20250304,172900,280885350,3325,3325,3325,3325,0
|
|
20250304,172800,280885350,3325,3325,3325,3325,0
|
|
20250304,172700,280885350,3325,3325,3325,3325,0
|
|
20250304,172600,280885350,3325,3325,3325,3325,0
|
|
20250304,172500,280885350,3325,3325,3325,3325,0
|
|
20250304,172400,280885350,3325,3325,3325,3325,0
|
|
20250304,172300,280885350,3325,3325,3325,3325,0
|
|
20250304,172200,280885350,3325,3325,3325,3325,0
|
|
20250304,172100,280885350,3325,3325,3325,3325,0
|
|
20250304,172000,280885350,3325,3325,3325,3325,0
|
|
20250304,171900,280885350,3325,3325,3325,3325,0
|
|
20250304,171800,280885350,3325,3325,3325,3325,0
|
|
20250304,171700,280885350,3325,3325,3325,3325,0
|
|
20250304,171600,280885350,3325,3325,3325,3325,0
|
|
20250304,171500,280885350,3325,3325,3325,3325,0
|
|
20250304,171400,280885350,3325,3325,3325,3325,0
|
|
20250304,171300,280885350,3325,3325,3325,3325,1323
|
|
20250304,171200,280885350,3325,3325,3325,3325,0
|
|
20250304,171100,280885350,3325,3325,3325,3325,0
|
|
20250304,171000,280885350,3325,3325,3325,3325,0
|
|
20250304,170900,280885350,3325,3325,3325,3325,0
|
|
20250304,170800,280885350,3325,3325,3325,3325,0
|
|
20250304,170700,280885350,3325,3325,3325,3325,0
|
|
20250304,170600,280885350,3325,3325,3325,3325,0
|
|
20250304,170500,280885350,3325,3325,3325,3325,0
|
|
20250304,170400,280885350,3325,3325,3325,3325,0
|
|
20250304,170300,280885350,3325,3325,3325,3325,0
|
|
20250304,170200,280885350,3325,3325,3325,3325,0
|
|
20250304,170100,280885350,3325,3325,3325,3325,0
|
|
20250304,170000,280885350,3325,3325,3325,3325,0
|
|
20250304,165900,280885350,3325,3325,3325,3325,0
|
|
20250304,165800,280885350,3325,3325,3325,3325,0
|
|
20250304,165700,280885350,3325,3325,3325,3325,0
|
|
20250304,165600,280885350,3325,3325,3325,3325,0
|
|
20250304,165500,280885350,3325,3325,3325,3325,0
|
|
20250304,165400,280885350,3325,3325,3325,3325,0
|
|
20250304,165300,280885350,3325,3325,3325,3325,0
|
|
20250304,165200,280885350,3325,3325,3325,3325,0
|
|
20250304,165100,280885350,3325,3325,3325,3325,0
|
|
20250304,165000,280885350,3325,3325,3325,3325,0
|
|
20250304,164900,280885350,3325,3325,3325,3325,0
|
|
20250304,164800,280885350,3325,3325,3325,3325,0
|
|
20250304,164700,280885350,3325,3325,3325,3325,0
|
|
20250304,164600,280885350,3325,3325,3325,3325,0
|
|
20250304,164500,280885350,3325,3325,3325,3325,0
|
|
20250304,164400,280885350,3325,3325,3325,3325,0
|
|
20250304,164300,280885350,3325,3325,3325,3325,1323
|
|
20250304,164200,280885350,3325,3325,3325,3325,0
|
|
20250304,164100,280885350,3325,3325,3325,3325,0
|
|
20250304,164000,280885350,3325,3325,3325,3325,0
|
|
20250304,163900,280885350,3325,3325,3325,3325,0
|
|
20250304,163800,280885350,3325,3325,3325,3325,0
|
|
20250304,163700,280885350,3325,3325,3325,3325,0
|
|
20250304,163600,280885350,3325,3325,3325,3325,0
|
|
20250304,163500,280885350,3325,3325,3325,3325,0
|
|
20250304,163400,280885350,3325,3325,3325,3325,0
|
|
20250304,163300,280885350,3325,3325,3325,3325,0
|
|
20250304,163200,280885350,3325,3325,3325,3325,0
|
|
20250304,163100,280885350,3325,3325,3325,3325,0
|
|
20250304,163000,280885350,3325,3325,3325,3325,0
|
|
20250304,162900,280885350,3325,3325,3325,3325,0
|
|
20250304,162800,280885350,3325,3325,3325,3325,0
|
|
20250304,162700,280885350,3325,3325,3325,3325,0
|
|
20250304,162600,280885350,3325,3325,3325,3325,0
|
|
20250304,162500,280885350,3325,3325,3325,3325,0
|
|
20250304,162400,280885350,3325,3325,3325,3325,0
|
|
20250304,162300,280885350,3325,3325,3325,3325,0
|
|
20250304,162200,280885350,3325,3325,3325,3325,0
|
|
20250304,162100,280885350,3325,3325,3325,3325,0
|
|
20250304,162000,280885350,3325,3325,3325,3325,0
|
|
20250304,161900,280885350,3325,3325,3325,3325,0
|
|
20250304,161800,280885350,3325,3325,3325,3325,0
|
|
20250304,161700,280885350,3325,3325,3325,3325,0
|
|
20250304,161600,280885350,3325,3325,3325,3325,0
|
|
20250304,161500,280885350,3325,3325,3325,3325,0
|
|
20250304,161400,280885350,3325,3325,3325,3325,0
|
|
20250304,161300,280885350,3325,3325,3325,3325,1323
|
|
20250304,161200,280885350,3325,3325,3325,3325,0
|
|
20250304,161100,280885350,3325,3325,3325,3325,0
|
|
20250304,161000,280885350,3325,3325,3325,3325,0
|
|
20250304,160900,280885350,3325,3325,3325,3325,0
|
|
20250304,160800,280885350,3325,3325,3325,3325,0
|
|
20250304,160700,280885350,3325,3325,3325,3325,0
|
|
20250304,160600,280885350,3325,3325,3325,3325,0
|
|
20250304,160500,280885350,3325,3325,3325,3325,0
|
|
20250304,160400,280885350,3325,3325,3325,3325,0
|
|
20250304,160300,280885350,3325,3325,3325,3325,0
|
|
20250304,160200,280885350,3325,3325,3325,3325,0
|
|
20250304,160100,280885350,3325,3325,3325,3325,0
|
|
20250304,160000,280885350,3325,3325,3325,3325,0
|
|
20250304,155900,280885350,3325,3325,3325,3325,0
|
|
20250304,155800,280885350,3325,3325,3325,3325,0
|
|
20250304,155700,280885350,3325,3325,3325,3325,0
|
|
20250304,155600,280885350,3325,3325,3325,3325,0
|
|
20250304,155500,280885350,3325,3325,3325,3325,0
|
|
20250304,155400,280885350,3325,3325,3325,3325,0
|
|
20250304,155300,280885350,3325,3325,3325,3325,0
|
|
20250304,155200,280885350,3325,3325,3325,3325,0
|
|
20250304,155100,280885350,3325,3325,3325,3325,0
|
|
20250304,155000,280885350,3325,3325,3325,3325,0
|
|
20250304,154900,280885350,3325,3325,3325,3325,0
|
|
20250304,154800,280885350,3325,3325,3325,3325,0
|
|
20250304,154700,280885350,3325,3325,3325,3325,0
|
|
20250304,154600,280885350,3325,3325,3325,3325,0
|
|
20250304,154500,280885350,3325,3325,3325,3325,0
|
|
20250304,154400,280885350,3325,3325,3325,3325,0
|
|
20250304,154300,280885350,3325,3325,3325,3325,1323
|
|
20250304,154200,280885350,3325,3325,3325,3325,0
|
|
20250304,154100,280885350,3325,3325,3325,3325,0
|
|
20250304,154000,280885350,3325,3325,3325,3325,0
|
|
20250304,153900,280885350,3325,3325,3325,3325,0
|
|
20250304,153800,280885350,3325,3325,3325,3325,0
|
|
20250304,153700,280885350,3325,3325,3325,3325,0
|
|
20250304,153600,280885350,3325,3325,3325,3325,0
|
|
20250304,153500,280885350,3325,3325,3325,3325,0
|
|
20250304,153400,280885350,3325,3325,3325,3325,0
|
|
20250304,153300,280885350,3325,3325,3325,3325,0
|
|
20250304,153200,280885350,3325,3325,3325,3325,0
|
|
20250304,153100,280885350,3325,3325,3325,3325,0
|
|
20250304,153000,280885350,3325,3325,3325,3325,1323
|
|
20250304,152900,276486375,3325,3325,3325,3325,0
|
|
20250304,152800,276486375,3325,3325,3325,3325,0
|
|
20250304,152700,276486375,3325,3325,3325,3325,0
|
|
20250304,152600,276486375,3325,3325,3325,3325,0
|
|
20250304,152500,276486375,3325,3325,3325,3325,0
|
|
20250304,152400,276486375,3325,3325,3325,3325,0
|
|
20250304,152300,276486375,3325,3325,3325,3325,0
|
|
20250304,152200,276486375,3325,3325,3325,3325,0
|
|
20250304,152100,276486375,3325,3325,3325,3325,0
|
|
20250304,152000,276486375,3325,3325,3325,3325,0
|
|
20250304,151900,276486375,3325,3320,3325,3320,352
|
|
20250304,151800,275317725,3320,3330,3330,3320,1448
|
|
20250304,151700,270506215,3340,3335,3340,3330,102
|
|
20250304,151600,270166045,3340,3340,3340,3325,796
|
|
20250304,151500,267519315,3335,3335,3335,3335,0
|
|
20250304,151400,267519315,3335,3335,3335,3335,1
|
|
20250304,151300,267515980,3335,3335,3335,3335,0
|
|
20250304,151200,267515980,3335,3335,3335,3335,0
|
|
20250304,151100,267515980,3335,3335,3335,3335,0
|
|
20250304,151000,267515980,3335,3330,3335,3330,1831
|
|
20250304,150900,261410185,3330,3330,3330,3330,330
|
|
20250304,150800,260311285,3330,3330,3330,3325,23
|
|
20250304,150700,260234765,3325,3325,3325,3325,0
|
|
20250304,150600,260234765,3325,3325,3325,3325,1
|
|
20250304,150500,260231440,3340,3340,3340,3340,1000
|
|
20250304,150400,256891440,3340,3340,3340,3340,0
|
|
20250304,150300,256891440,3340,3330,3340,3330,2198
|
|
20250304,150200,249572090,3340,3330,3340,3330,2
|
|
20250304,150100,249565420,3340,3340,3340,3340,0
|
|
20250304,150000,249565420,3340,3340,3340,3340,0
|
|
20250304,145900,249565420,3340,3340,3340,3340,0
|
|
20250304,145800,249565420,3340,3340,3340,3340,0
|
|
20250304,145700,249565420,3340,3340,3340,3340,135
|
|
20250304,145600,249114520,3340,3340,3340,3340,0
|
|
20250304,145500,249114520,3340,3340,3340,3340,1
|
|
20250304,145400,249111180,3330,3340,3340,3330,320
|
|
20250304,145300,248042390,3340,3340,3340,3340,0
|
|
20250304,145200,248042390,3340,3340,3340,3340,10
|
|
20250304,145100,248008990,3340,3340,3340,3340,0
|
|
20250304,145000,248008990,3340,3340,3340,3340,0
|
|
20250304,144900,248008990,3340,3340,3340,3340,1
|
|
20250304,144800,248005650,3335,3335,3335,3335,82
|
|
20250304,144700,247732180,3335,3335,3335,3335,0
|
|
20250304,144600,247732180,3335,3335,3335,3335,0
|
|
20250304,144500,247732180,3335,3335,3335,3335,59
|
|
20250304,144400,247535415,3335,3335,3335,3335,0
|
|
20250304,144300,247535415,3335,3335,3335,3335,0
|
|
20250304,144200,247535415,3335,3335,3335,3335,500
|
|
20250304,144100,245867915,3335,3335,3335,3335,0
|
|
20250304,144000,245867915,3335,3335,3335,3335,119
|
|
20250304,143900,245471050,3335,3335,3335,3335,0
|
|
20250304,143800,245471050,3335,3335,3335,3335,0
|
|
20250304,143700,245471050,3335,3335,3335,3335,10
|
|
20250304,143600,245437700,3330,3330,3330,3330,500
|
|
20250304,143500,243772700,3330,3330,3330,3330,0
|
|
20250304,143400,243772700,3330,3330,3330,3330,1500
|
|
20250304,143300,238777700,3330,3330,3330,3330,66
|
|
20250304,143200,238557920,3335,3335,3335,3335,200
|
|
20250304,143100,237890920,3335,3335,3335,3335,0
|
|
20250304,143000,237890920,3335,3335,3335,3335,0
|
|
20250304,142900,237890920,3335,3335,3335,3335,0
|
|
20250304,142800,237890920,3335,3335,3335,3335,0
|
|
20250304,142700,237890920,3335,3335,3335,3335,0
|
|
20250304,142600,237890920,3335,3335,3335,3330,216
|
|
20250304,142500,237171135,3335,3335,3335,3335,14
|
|
20250304,142400,237124445,3330,3330,3330,3330,14
|
|
20250304,142300,237077825,3330,3330,3330,3330,1
|
|
20250304,142200,237074495,3335,3335,3335,3335,0
|
|
20250304,142100,237074495,3335,3335,3335,3335,1
|
|
20250304,142000,237071160,3335,3335,3335,3335,0
|
|
20250304,141900,237071160,3335,3335,3335,3335,0
|
|
20250304,141800,237071160,3335,3335,3335,3335,3
|
|
20250304,141700,237061155,3335,3335,3335,3335,0
|
|
20250304,141600,237061155,3335,3335,3335,3335,0
|
|
20250304,141500,237061155,3335,3335,3335,3335,1
|
|
20250304,141400,237057820,3330,3330,3330,3330,0
|
|
20250304,141300,237057820,3330,3330,3330,3330,9
|
|
20250304,141200,237027850,3335,3330,3335,3330,1527
|
|
20250304,141100,231942930,3345,3330,3345,3330,2
|
|
20250304,141000,231936255,3345,3345,3345,3345,0
|
|
20250304,140900,231936255,3345,3330,3345,3330,1001
|
|
20250304,140800,228602910,3330,3330,3330,3330,0
|
|
20250304,140700,228602910,3330,3330,3330,3330,0
|
|
20250304,140600,228602910,3330,3330,3330,3330,0
|
|
20250304,140500,228602910,3330,3330,3330,3330,0
|
|
20250304,140400,228602910,3330,3330,3330,3330,100
|
|
20250304,140300,228269910,3345,3345,3345,3345,0
|
|
20250304,140200,228269910,3345,3345,3345,3345,0
|
|
20250304,140100,228269910,3345,3345,3345,3345,0
|
|
20250304,140000,228269910,3345,3345,3345,3345,0
|
|
20250304,135900,228269910,3345,3345,3345,3345,3
|
|
20250304,135800,228259875,3345,3345,3345,3345,0
|
|
20250304,135700,228259875,3345,3345,3345,3345,0
|
|
20250304,135600,228259875,3345,3345,3345,3345,1
|
|
20250304,135500,228256530,3340,3340,3340,3340,0
|
|
20250304,135400,228256530,3340,3340,3340,3340,0
|
|
20250304,135300,228256530,3340,3340,3340,3340,0
|
|
20250304,135200,228256530,3340,3340,3340,3340,0
|
|
20250304,135100,228256530,3340,3340,3340,3340,0
|
|
20250304,135000,228256530,3340,3340,3340,3340,1300
|
|
20250304,134900,223914530,3335,3335,3335,3335,0
|
|
20250304,134800,223914530,3335,3335,3335,3335,0
|
|
20250304,134700,223914530,3335,3335,3335,3335,2
|
|
20250304,134600,223907860,3335,3335,3335,3335,0
|
|
20250304,134500,223907860,3335,3335,3335,3335,2
|
|
20250304,134400,223901190,3340,3340,3340,3340,0
|
|
20250304,134300,223901190,3340,3340,3340,3340,0
|
|
20250304,134200,223901190,3340,3340,3340,3340,1
|
|
20250304,134100,223897850,3335,3335,3335,3335,0
|
|
20250304,134000,223897850,3335,3335,3335,3335,5
|
|
20250304,133900,223881175,3340,3340,3340,3340,1
|
|
20250304,133800,223877835,3340,3340,3340,3340,0
|
|
20250304,133700,223877835,3340,3340,3340,3340,0
|
|
20250304,133600,223877835,3340,3340,3340,3340,0
|
|
20250304,133500,223877835,3340,3340,3340,3340,0
|
|
20250304,133400,223877835,3340,3340,3340,3340,101
|
|
20250304,133300,223540495,3340,3340,3340,3340,0
|
|
20250304,133200,223540495,3340,3340,3340,3340,1
|
|
20250304,133100,223537155,3340,3340,3340,3340,0
|
|
20250304,133000,223537155,3340,3340,3340,3340,0
|
|
20250304,132900,223537155,3340,3340,3340,3340,10
|
|
20250304,132800,223503755,3335,3335,3335,3335,0
|
|
20250304,132700,223503755,3335,3335,3335,3335,420
|
|
20250304,132600,222103055,3330,3330,3330,3330,0
|
|
20250304,132500,222103055,3330,3330,3330,3330,0
|
|
20250304,132400,222103055,3330,3330,3330,3330,0
|
|
20250304,132300,222103055,3330,3330,3330,3330,1
|
|
20250304,132200,222099725,3335,3335,3335,3335,582
|
|
20250304,132100,220158755,3335,3335,3335,3335,0
|
|
20250304,132000,220158755,3335,3335,3335,3335,0
|
|
20250304,131900,220158755,3335,3335,3335,3335,189
|
|
20250304,131800,219528440,3335,3335,3335,3335,583
|
|
20250304,131700,217584135,3340,3340,3340,3340,0
|
|
20250304,131600,217584135,3340,3340,3340,3340,64
|
|
20250304,131500,217370375,3345,3345,3345,3345,0
|
|
20250304,131400,217370375,3345,3345,3345,3345,0
|
|
20250304,131300,217370375,3345,3345,3345,3340,25
|
|
20250304,131200,217286755,3335,3335,3335,3335,0
|
|
20250304,131100,217286755,3335,3335,3335,3335,0
|
|
20250304,131000,217286755,3335,3335,3335,3335,0
|
|
20250304,130900,217286755,3335,3335,3335,3335,0
|
|
20250304,130800,217286755,3335,3335,3335,3335,368
|
|
20250304,130700,216059475,3335,3335,3335,3335,0
|
|
20250304,130600,216059475,3335,3335,3335,3335,0
|
|
20250304,130500,216059475,3335,3335,3335,3335,105
|
|
20250304,130400,215709300,3340,3340,3340,3340,0
|
|
20250304,130300,215709300,3340,3340,3340,3340,11
|
|
20250304,130200,215672560,3335,3335,3335,3335,0
|
|
20250304,130100,215672560,3335,3335,3335,3335,0
|
|
20250304,130000,215672560,3335,3335,3335,3335,100
|
|
20250304,125900,215339060,3340,3340,3340,3340,52
|
|
20250304,125800,215165380,3340,3340,3340,3340,0
|
|
20250304,125700,215165380,3340,3340,3340,3340,150
|
|
20250304,125600,214664380,3330,3330,3330,3330,1
|
|
20250304,125500,214661050,3340,3340,3340,3340,0
|
|
20250304,125400,214661050,3340,3340,3340,3340,1
|
|
20250304,125300,214657710,3335,3335,3335,3335,8
|
|
20250304,125200,214631030,3345,3345,3345,3345,3
|
|
20250304,125100,214620995,3345,3345,3345,3345,1
|
|
20250304,125000,214617650,3345,3345,3345,3345,0
|
|
20250304,124900,214617650,3345,3335,3345,3335,301
|
|
20250304,124800,213613805,3345,3335,3345,3330,540
|
|
20250304,124700,211813090,3335,3335,3335,3335,0
|
|
20250304,124600,211813090,3335,3335,3335,3335,0
|
|
20250304,124500,211813090,3335,3335,3335,3335,19
|
|
20250304,124400,211749725,3335,3335,3335,3335,80
|
|
20250304,124300,211482925,3335,3335,3335,3330,1504
|
|
20250304,124200,206472085,3335,3335,3335,3335,0
|
|
20250304,124100,206472085,3335,3335,3335,3335,21
|
|
20250304,124000,206402050,3335,3335,3335,3335,20
|
|
20250304,123900,206335350,3335,3335,3335,3335,63
|
|
20250304,123800,206125245,3330,3335,3335,3330,601
|
|
20250304,123700,204123410,3335,3335,3335,3335,0
|
|
20250304,123600,204123410,3335,3335,3335,3335,0
|
|
20250304,123500,204123410,3335,3335,3335,3335,0
|
|
20250304,123400,204123410,3335,3335,3335,3335,8
|
|
20250304,123300,204096730,3345,3345,3345,3345,0
|
|
20250304,123200,204096730,3345,3345,3345,3345,0
|
|
20250304,123100,204096730,3345,3345,3345,3345,0
|
|
20250304,123000,204096730,3345,3345,3345,3345,0
|
|
20250304,122900,204096730,3345,3345,3345,3345,1
|
|
20250304,122800,204093385,3330,3330,3330,3330,0
|
|
20250304,122700,204093385,3330,3330,3330,3330,0
|
|
20250304,122600,204093385,3330,3330,3330,3330,0
|
|
20250304,122500,204093385,3330,3330,3330,3330,274
|
|
20250304,122400,203180965,3335,3335,3335,3335,0
|
|
20250304,122300,203180965,3335,3335,3335,3335,0
|
|
20250304,122200,203180965,3335,3335,3335,3335,2
|
|
20250304,122100,203174295,3330,3345,3345,3330,4763
|
|
20250304,122000,187294795,3350,3360,3360,3350,30
|
|
20250304,121900,187194045,3360,3360,3360,3360,0
|
|
20250304,121800,187194045,3360,3360,3360,3360,0
|
|
20250304,121700,187194045,3360,3360,3360,3360,0
|
|
20250304,121600,187194045,3360,3360,3360,3360,0
|
|
20250304,121500,187194045,3360,3360,3360,3360,0
|
|
20250304,121400,187194045,3360,3360,3360,3360,0
|
|
20250304,121300,187194045,3360,3360,3360,3360,0
|
|
20250304,121200,187194045,3360,3360,3360,3360,0
|
|
20250304,121100,187194045,3360,3360,3360,3360,0
|
|
20250304,121000,187194045,3360,3360,3360,3360,0
|
|
20250304,120900,187194045,3360,3360,3360,3360,0
|
|
20250304,120800,187194045,3360,3360,3360,3360,1
|
|
20250304,120700,187190685,3355,3355,3355,3355,0
|
|
20250304,120600,187190685,3355,3355,3355,3355,5
|
|
20250304,120500,187173910,3355,3355,3355,3355,105
|
|
20250304,120400,186821635,3350,3350,3350,3350,300
|
|
20250304,120300,185816635,3350,3350,3350,3350,45
|
|
20250304,120200,185665885,3355,3355,3355,3355,3
|
|
20250304,120100,185655820,3360,3365,3365,3350,111
|
|
20250304,120000,185282440,3370,3370,3370,3370,0
|
|
20250304,115900,185282440,3370,3370,3370,3370,0
|
|
20250304,115800,185282440,3370,3370,3370,3370,0
|
|
20250304,115700,185282440,3370,3370,3370,3370,0
|
|
20250304,115600,185282440,3370,3350,3370,3350,2
|
|
20250304,115500,185275720,3345,3345,3345,3345,1
|
|
20250304,115400,185272375,3350,3350,3350,3350,1009
|
|
20250304,115300,181892225,3370,3370,3370,3370,0
|
|
20250304,115200,181892225,3370,3370,3370,3370,0
|
|
20250304,115100,181892225,3370,3370,3370,3370,0
|
|
20250304,115000,181892225,3370,3370,3370,3370,180
|
|
20250304,114900,181285625,3370,3370,3370,3370,0
|
|
20250304,114800,181285625,3370,3370,3370,3370,0
|
|
20250304,114700,181285625,3370,3370,3370,3370,0
|
|
20250304,114600,181285625,3370,3370,3370,3370,2
|
|
20250304,114500,181278885,3370,3370,3370,3370,0
|
|
20250304,114400,181278885,3370,3370,3370,3370,0
|
|
20250304,114300,181278885,3370,3370,3370,3370,0
|
|
20250304,114200,181278885,3370,3370,3370,3370,1
|
|
20250304,114100,181275515,3370,3370,3370,3370,0
|
|
20250304,114000,181275515,3370,3370,3370,3370,1
|
|
20250304,113900,181272145,3345,3345,3345,3345,0
|
|
20250304,113800,181272145,3345,3375,3375,3345,2
|
|
20250304,113700,181265425,3345,3345,3345,3345,186
|
|
20250304,113600,180643255,3375,3375,3375,3375,0
|
|
20250304,113500,180643255,3375,3375,3375,3375,0
|
|
20250304,113400,180643255,3375,3375,3375,3375,0
|
|
20250304,113300,180643255,3375,3375,3375,3375,0
|
|
20250304,113200,180643255,3375,3375,3375,3375,0
|
|
20250304,113100,180643255,3375,3375,3375,3375,0
|
|
20250304,113000,180643255,3375,3375,3375,3375,1
|
|
20250304,112900,180639880,3345,3350,3380,3345,7
|
|
20250304,112800,180616350,3340,3340,3340,3340,0
|
|
20250304,112700,180616350,3340,3340,3340,3340,897
|
|
20250304,112600,177620370,3340,3340,3340,3340,0
|
|
20250304,112500,177620370,3340,3340,3340,3340,212
|
|
20250304,112400,176912290,3340,3340,3340,3340,2
|
|
20250304,112300,176905610,3340,3340,3340,3340,45
|
|
20250304,112200,176755310,3340,3340,3340,3340,358
|
|
20250304,112100,175559590,3340,3340,3340,3340,403
|
|
20250304,112000,174213570,3340,3340,3340,3340,10
|
|
20250304,111900,174180170,3340,3340,3340,3340,1
|
|
20250304,111800,174176830,3340,3340,3340,3340,100
|
|
20250304,111700,173842830,3335,3335,3335,3335,0
|
|
20250304,111600,173842830,3335,3335,3335,3335,137
|
|
20250304,111500,173385935,3335,3325,3335,3325,287
|
|
20250304,111400,172430485,3330,3330,3330,3330,11
|
|
20250304,111300,172393855,3325,3330,3330,3325,571
|
|
20250304,111200,170495260,3325,3325,3325,3325,1
|
|
20250304,111100,170491935,3330,3330,3330,3330,28
|
|
20250304,111000,170398695,3335,3335,3335,3335,50
|
|
20250304,110900,170231945,3330,3330,3330,3330,0
|
|
20250304,110800,170231945,3330,3330,3330,3330,144
|
|
20250304,110700,169752425,3335,3335,3335,3335,60
|
|
20250304,110600,169552325,3335,3335,3335,3335,1
|
|
20250304,110500,169548990,3335,3335,3335,3335,250
|
|
20250304,110400,168715240,3335,3335,3335,3335,0
|
|
20250304,110300,168715240,3335,3335,3335,3335,0
|
|
20250304,110200,168715240,3335,3335,3335,3335,29
|
|
20250304,110100,168618525,3330,3330,3330,3330,0
|
|
20250304,110000,168618525,3330,3330,3330,3330,110
|
|
20250304,105900,168252225,3335,3335,3335,3335,0
|
|
20250304,105800,168252225,3335,3330,3335,3330,32
|
|
20250304,105700,168145510,3335,3335,3335,3335,60
|
|
20250304,105600,167945410,3335,3335,3335,3335,0
|
|
20250304,105500,167945410,3335,3335,3335,3330,213
|
|
20250304,105400,167235710,3330,3330,3330,3330,0
|
|
20250304,105300,167235710,3330,3330,3330,3330,46
|
|
20250304,105200,167082530,3320,3320,3320,3320,29
|
|
20250304,105100,166986250,3320,3330,3330,3320,1099
|
|
20250304,105000,163336885,3325,3330,3330,3325,109
|
|
20250304,104900,162974455,3325,3325,3325,3325,313
|
|
20250304,104800,161933730,3325,3325,3325,3325,297
|
|
20250304,104700,160946205,3325,3325,3325,3325,1
|
|
20250304,104600,160942880,3320,3325,3325,3320,1081
|
|
20250304,104500,157353910,3330,3330,3330,3330,0
|
|
20250304,104400,157353910,3330,3330,3330,3330,6
|
|
20250304,104300,157333930,3330,3335,3335,3330,41
|
|
20250304,104200,157197395,3330,3330,3330,3330,3770
|
|
20250304,104100,144643295,3335,3330,3335,3330,434
|
|
20250304,104000,143198070,3330,3330,3330,3330,1
|
|
20250304,103900,143194740,3320,3335,3335,3320,5432
|
|
20250304,103800,125132485,3335,3335,3335,3335,0
|
|
20250304,103700,125132485,3335,3335,3335,3335,86
|
|
20250304,103600,124845675,3345,3345,3345,3345,1
|
|
20250304,103500,124842330,3335,3335,3335,3335,40
|
|
20250304,103400,124708930,3335,3335,3335,3335,0
|
|
20250304,103300,124708930,3335,3335,3335,3335,4
|
|
20250304,103200,124695590,3345,3345,3345,3345,0
|
|
20250304,103100,124695590,3345,3340,3345,3335,181
|
|
20250304,103000,124091930,3345,3345,3345,3345,2
|
|
20250304,102900,124085240,3345,3345,3345,3345,0
|
|
20250304,102800,124085240,3345,3345,3345,3345,25
|
|
20250304,102700,124001615,3345,3345,3345,3345,200
|
|
20250304,102600,123332615,3345,3345,3345,3345,0
|
|
20250304,102500,123332615,3345,3345,3345,3345,1
|
|
20250304,102400,123329270,3335,3335,3335,3335,31
|
|
20250304,102300,123225885,3345,3345,3345,3345,0
|
|
20250304,102200,123225885,3345,3345,3345,3345,1
|
|
20250304,102100,123222540,3335,3340,3340,3335,11
|
|
20250304,102000,123185850,3340,3340,3340,3340,2
|
|
20250304,101900,123179170,3340,3340,3340,3330,355
|
|
20250304,101800,121994985,3340,3340,3340,3340,2
|
|
20250304,101700,121988305,3355,3355,3355,3355,1
|
|
20250304,101600,121984950,3330,3340,3370,3330,1062
|
|
20250304,101500,118437635,3340,3340,3340,3340,450
|
|
20250304,101400,116934635,3345,3340,3385,3340,1424
|
|
20250304,101300,112161705,3340,3330,3340,3330,3
|
|
20250304,101200,112151695,3340,3340,3340,3340,1
|
|
20250304,101100,112148355,3325,3325,3325,3325,0
|
|
20250304,101000,112148355,3325,3325,3325,3325,100
|
|
20250304,100900,111815855,3325,3325,3325,3325,112
|
|
20250304,100800,111443455,3325,3335,3335,3325,1524
|
|
20250304,100700,106372020,3335,3340,3340,3335,93
|
|
20250304,100600,106061765,3350,3350,3350,3350,0
|
|
20250304,100500,106061765,3350,3365,3365,3345,14
|
|
20250304,100400,106014855,3365,3365,3365,3365,0
|
|
20250304,100300,106014855,3365,3365,3365,3365,0
|
|
20250304,100200,106014855,3365,3355,3365,3355,2587
|
|
20250304,100100,97334620,3355,3355,3355,3355,0
|
|
20250304,100000,97334620,3355,3355,3355,3330,5
|
|
20250304,095900,97317920,3330,3330,3330,3330,0
|
|
20250304,095800,97317920,3330,3330,3330,3330,0
|
|
20250304,095700,97317920,3330,3330,3330,3330,0
|
|
20250304,095600,97317920,3330,3330,3330,3330,0
|
|
20250304,095500,97317920,3330,3330,3330,3330,0
|
|
20250304,095400,97317920,3330,3330,3330,3330,0
|
|
20250304,095300,97317920,3330,3330,3330,3330,2
|
|
20250304,095200,97311260,3325,3325,3325,3325,0
|
|
20250304,095100,97311260,3325,3325,3325,3325,57
|
|
20250304,095000,97121735,3330,3330,3330,3330,685
|
|
20250304,094900,94840685,3355,3355,3355,3355,0
|
|
20250304,094800,94840685,3355,3355,3355,3355,0
|
|
20250304,094700,94840685,3355,3355,3355,3355,0
|
|
20250304,094600,94840685,3355,3335,3355,3335,123
|
|
20250304,094500,94430080,3355,3355,3355,3355,0
|
|
20250304,094400,94430080,3355,3355,3355,3355,1
|
|
20250304,094300,94426725,3340,3355,3355,3340,2
|
|
20250304,094200,94420030,3335,3335,3335,3335,0
|
|
20250304,094100,94420030,3335,3335,3335,3335,749
|
|
20250304,094000,91922115,3355,3355,3355,3355,2
|
|
20250304,093900,91915405,3355,3360,3360,3355,6
|
|
20250304,093800,91895270,3355,3355,3355,3330,9887
|
|
20250304,093700,58784325,3355,3355,3355,3355,47
|
|
20250304,093600,58626640,3355,3355,3355,3350,1065
|
|
20250304,093500,55058565,3355,3355,3355,3355,1
|
|
20250304,093400,55055210,3355,3355,3355,3355,2
|
|
20250304,093300,55048500,3355,3350,3355,3350,209
|
|
20250304,093200,54348090,3350,3350,3350,3350,50
|
|
20250304,093100,54180590,3350,3335,3350,3335,1660
|
|
20250304,093000,48644475,3335,3335,3335,3335,825
|
|
20250304,092900,45893100,3335,3340,3340,3335,57
|
|
20250304,092800,45702750,3350,3350,3350,3350,0
|
|
20250304,092700,45702750,3350,3350,3350,3350,99
|
|
20250304,092600,45371100,3355,3355,3355,3355,1
|
|
20250304,092500,45367745,3350,3350,3350,3350,50
|
|
20250304,092400,45200245,3355,3355,3355,3355,468
|
|
20250304,092300,43630105,3355,3355,3355,3355,0
|
|
20250304,092200,43630105,3355,3355,3355,3355,0
|
|
20250304,092100,43630105,3355,3350,3355,3350,602
|
|
20250304,092000,41613395,3355,3355,3355,3355,10
|
|
20250304,091900,41579845,3355,3355,3355,3355,1
|
|
20250304,091800,41576490,3355,3355,3355,3355,12
|
|
20250304,091700,41536230,3350,3335,3350,3335,61
|
|
20250304,091600,41332645,3330,3330,3330,3330,967
|
|
20250304,091500,38112535,3330,3320,3330,3320,27
|
|
20250304,091400,38022645,3320,3320,3320,3320,0
|
|
20250304,091300,38022645,3320,3320,3320,3320,879
|
|
20250304,091200,35104365,3320,3320,3320,3320,21
|
|
20250304,091100,35034645,3320,3320,3320,3310,264
|
|
20250304,091000,34160775,3315,3315,3315,3305,1778
|
|
20250304,090900,28280895,3320,3335,3335,3315,1388
|
|
20250304,090800,23668580,3340,3335,3340,3325,1041
|
|
20250304,090700,20202865,3345,3345,3350,3335,459
|
|
20250304,090600,18670950,3355,3340,3355,3330,1347
|
|
20250304,090500,14170470,3355,3340,3365,3335,1724
|
|
20250304,090400,8419020,3365,3365,3365,3345,178
|
|
20250304,090300,7821350,3390,3365,3390,3365,202
|
|
20250304,090200,7141595,3400,3375,3400,3375,91
|
|
20250304,090100,6833980,3400,3385,3400,3385,2
|
|
20250304,090000,6827195,3400,3400,3400,3395,2008
|