586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,184300,155934805,3380,3380,3380,3380,868
|
|
20250305,184200,155934805,3380,3380,3380,3380,0
|
|
20250305,184100,155934805,3380,3380,3380,3380,0
|
|
20250305,184000,155934805,3380,3380,3380,3380,0
|
|
20250305,183900,155934805,3380,3380,3380,3380,0
|
|
20250305,183800,155934805,3380,3380,3380,3380,0
|
|
20250305,183700,155934805,3380,3380,3380,3380,0
|
|
20250305,183600,155934805,3380,3380,3380,3380,0
|
|
20250305,183500,155934805,3380,3380,3380,3380,0
|
|
20250305,183400,155934805,3380,3380,3380,3380,0
|
|
20250305,183300,155934805,3380,3380,3380,3380,0
|
|
20250305,183200,155934805,3380,3380,3380,3380,0
|
|
20250305,183100,155934805,3380,3380,3380,3380,0
|
|
20250305,183000,155934805,3380,3380,3380,3380,0
|
|
20250305,182900,155934805,3380,3380,3380,3380,0
|
|
20250305,182800,155934805,3380,3380,3380,3380,0
|
|
20250305,182700,155934805,3380,3380,3380,3380,0
|
|
20250305,182600,155934805,3380,3380,3380,3380,0
|
|
20250305,182500,155934805,3380,3380,3380,3380,0
|
|
20250305,182400,155934805,3380,3380,3380,3380,0
|
|
20250305,182300,155934805,3380,3380,3380,3380,0
|
|
20250305,182200,155934805,3380,3380,3380,3380,0
|
|
20250305,182100,155934805,3380,3380,3380,3380,0
|
|
20250305,182000,155934805,3380,3380,3380,3380,0
|
|
20250305,181900,155934805,3380,3380,3380,3380,0
|
|
20250305,181800,155934805,3380,3380,3380,3380,0
|
|
20250305,181700,155934805,3380,3380,3380,3380,0
|
|
20250305,181600,155934805,3380,3380,3380,3380,0
|
|
20250305,181500,155934805,3380,3380,3380,3380,0
|
|
20250305,181400,155934805,3380,3380,3380,3380,0
|
|
20250305,181300,155934805,3380,3380,3380,3380,868
|
|
20250305,181200,155934805,3380,3380,3380,3380,0
|
|
20250305,181100,155934805,3380,3380,3380,3380,0
|
|
20250305,181000,155934805,3380,3380,3380,3380,0
|
|
20250305,180900,155934805,3380,3380,3380,3380,0
|
|
20250305,180800,155934805,3380,3380,3380,3380,0
|
|
20250305,180700,155934805,3380,3380,3380,3380,0
|
|
20250305,180600,155934805,3380,3380,3380,3380,0
|
|
20250305,180500,155934805,3380,3380,3380,3380,0
|
|
20250305,180400,155934805,3380,3380,3380,3380,0
|
|
20250305,180300,155934805,3380,3380,3380,3380,0
|
|
20250305,180200,155934805,3380,3380,3380,3380,0
|
|
20250305,180100,155934805,3380,3380,3380,3380,0
|
|
20250305,180000,155934805,3380,3380,3380,3380,0
|
|
20250305,175900,155934805,3380,3380,3380,3380,0
|
|
20250305,175800,155934805,3380,3380,3380,3380,0
|
|
20250305,175700,155934805,3380,3380,3380,3380,0
|
|
20250305,175600,155934805,3380,3380,3380,3380,0
|
|
20250305,175500,155934805,3380,3380,3380,3380,0
|
|
20250305,175400,155934805,3380,3380,3380,3380,0
|
|
20250305,175300,155934805,3380,3380,3380,3380,0
|
|
20250305,175200,155934805,3380,3380,3380,3380,0
|
|
20250305,175100,155934805,3380,3380,3380,3380,0
|
|
20250305,175000,155934805,3380,3380,3380,3380,0
|
|
20250305,174900,155934805,3380,3380,3380,3380,0
|
|
20250305,174800,155934805,3380,3380,3380,3380,0
|
|
20250305,174700,155934805,3380,3380,3380,3380,0
|
|
20250305,174600,155934805,3380,3380,3380,3380,0
|
|
20250305,174500,155934805,3380,3380,3380,3380,0
|
|
20250305,174400,155934805,3380,3380,3380,3380,0
|
|
20250305,174300,155934805,3380,3380,3380,3380,868
|
|
20250305,174200,155934805,3380,3380,3380,3380,0
|
|
20250305,174100,155934805,3380,3380,3380,3380,0
|
|
20250305,174000,155934805,3380,3380,3380,3380,0
|
|
20250305,173900,155934805,3380,3380,3380,3380,0
|
|
20250305,173800,155934805,3380,3380,3380,3380,0
|
|
20250305,173700,155934805,3380,3380,3380,3380,0
|
|
20250305,173600,155934805,3380,3380,3380,3380,0
|
|
20250305,173500,155934805,3380,3380,3380,3380,0
|
|
20250305,173400,155934805,3380,3380,3380,3380,0
|
|
20250305,173300,155934805,3380,3380,3380,3380,0
|
|
20250305,173200,155934805,3380,3380,3380,3380,0
|
|
20250305,173100,155934805,3380,3380,3380,3380,0
|
|
20250305,173000,155934805,3380,3380,3380,3380,0
|
|
20250305,172900,155934805,3380,3380,3380,3380,0
|
|
20250305,172800,155934805,3380,3380,3380,3380,0
|
|
20250305,172700,155934805,3380,3380,3380,3380,0
|
|
20250305,172600,155934805,3380,3380,3380,3380,0
|
|
20250305,172500,155934805,3380,3380,3380,3380,0
|
|
20250305,172400,155934805,3380,3380,3380,3380,0
|
|
20250305,172300,155934805,3380,3380,3380,3380,0
|
|
20250305,172200,155934805,3380,3380,3380,3380,0
|
|
20250305,172100,155934805,3380,3380,3380,3380,0
|
|
20250305,172000,155934805,3380,3380,3380,3380,0
|
|
20250305,171900,155934805,3380,3380,3380,3380,0
|
|
20250305,171800,155934805,3380,3380,3380,3380,0
|
|
20250305,171700,155934805,3380,3380,3380,3380,0
|
|
20250305,171600,155934805,3380,3380,3380,3380,0
|
|
20250305,171500,155934805,3380,3380,3380,3380,0
|
|
20250305,171400,155934805,3380,3380,3380,3380,0
|
|
20250305,171300,155934805,3380,3380,3380,3380,868
|
|
20250305,171200,155934805,3380,3380,3380,3380,0
|
|
20250305,171100,155934805,3380,3380,3380,3380,0
|
|
20250305,171000,155934805,3380,3380,3380,3380,0
|
|
20250305,170900,155934805,3380,3380,3380,3380,0
|
|
20250305,170800,155934805,3380,3380,3380,3380,0
|
|
20250305,170700,155934805,3380,3380,3380,3380,0
|
|
20250305,170600,155934805,3380,3380,3380,3380,0
|
|
20250305,170500,155934805,3380,3380,3380,3380,0
|
|
20250305,170400,155934805,3380,3380,3380,3380,0
|
|
20250305,170300,155934805,3380,3380,3380,3380,0
|
|
20250305,170200,155934805,3380,3380,3380,3380,0
|
|
20250305,170100,155934805,3380,3380,3380,3380,0
|
|
20250305,170000,155934805,3380,3380,3380,3380,0
|
|
20250305,165900,155934805,3380,3380,3380,3380,0
|
|
20250305,165800,155934805,3380,3380,3380,3380,0
|
|
20250305,165700,155934805,3380,3380,3380,3380,0
|
|
20250305,165600,155934805,3380,3380,3380,3380,0
|
|
20250305,165500,155934805,3380,3380,3380,3380,0
|
|
20250305,165400,155934805,3380,3380,3380,3380,0
|
|
20250305,165300,155934805,3380,3380,3380,3380,0
|
|
20250305,165200,155934805,3380,3380,3380,3380,0
|
|
20250305,165100,155934805,3380,3380,3380,3380,0
|
|
20250305,165000,155934805,3380,3380,3380,3380,0
|
|
20250305,164900,155934805,3380,3380,3380,3380,0
|
|
20250305,164800,155934805,3380,3380,3380,3380,0
|
|
20250305,164700,155934805,3380,3380,3380,3380,0
|
|
20250305,164600,155934805,3380,3380,3380,3380,0
|
|
20250305,164500,155934805,3380,3380,3380,3380,0
|
|
20250305,164400,155934805,3380,3380,3380,3380,0
|
|
20250305,164300,155934805,3380,3380,3380,3380,868
|
|
20250305,164200,155934805,3380,3380,3380,3380,0
|
|
20250305,164100,155934805,3380,3380,3380,3380,0
|
|
20250305,164000,155934805,3380,3380,3380,3380,0
|
|
20250305,163900,155934805,3380,3380,3380,3380,0
|
|
20250305,163800,155934805,3380,3380,3380,3380,0
|
|
20250305,163700,155934805,3380,3380,3380,3380,0
|
|
20250305,163600,155934805,3380,3380,3380,3380,0
|
|
20250305,163500,155934805,3380,3380,3380,3380,0
|
|
20250305,163400,155934805,3380,3380,3380,3380,0
|
|
20250305,163300,155934805,3380,3380,3380,3380,0
|
|
20250305,163200,155934805,3380,3380,3380,3380,0
|
|
20250305,163100,155934805,3380,3380,3380,3380,0
|
|
20250305,163000,155934805,3380,3380,3380,3380,0
|
|
20250305,162900,155934805,3380,3380,3380,3380,0
|
|
20250305,162800,155934805,3380,3380,3380,3380,0
|
|
20250305,162700,155934805,3380,3380,3380,3380,0
|
|
20250305,162600,155934805,3380,3380,3380,3380,0
|
|
20250305,162500,155934805,3380,3380,3380,3380,0
|
|
20250305,162400,155934805,3380,3380,3380,3380,0
|
|
20250305,162300,155934805,3380,3380,3380,3380,0
|
|
20250305,162200,155934805,3380,3380,3380,3380,0
|
|
20250305,162100,155934805,3380,3380,3380,3380,0
|
|
20250305,162000,155934805,3380,3380,3380,3380,0
|
|
20250305,161900,155934805,3380,3380,3380,3380,0
|
|
20250305,161800,155934805,3380,3380,3380,3380,0
|
|
20250305,161700,155934805,3380,3380,3380,3380,0
|
|
20250305,161600,155934805,3380,3380,3380,3380,0
|
|
20250305,161500,155934805,3380,3380,3380,3380,0
|
|
20250305,161400,155934805,3380,3380,3380,3380,0
|
|
20250305,161300,155934805,3380,3380,3380,3380,868
|
|
20250305,161200,155934805,3380,3380,3380,3380,0
|
|
20250305,161100,155934805,3380,3380,3380,3380,0
|
|
20250305,161000,155934805,3380,3380,3380,3380,0
|
|
20250305,160900,155934805,3380,3380,3380,3380,0
|
|
20250305,160800,155934805,3380,3380,3380,3380,0
|
|
20250305,160700,155934805,3380,3380,3380,3380,0
|
|
20250305,160600,155934805,3380,3380,3380,3380,0
|
|
20250305,160500,155934805,3380,3380,3380,3380,0
|
|
20250305,160400,155934805,3380,3380,3380,3380,0
|
|
20250305,160300,155934805,3380,3380,3380,3380,0
|
|
20250305,160200,155934805,3380,3380,3380,3380,0
|
|
20250305,160100,155934805,3380,3380,3380,3380,0
|
|
20250305,160000,155934805,3380,3380,3380,3380,0
|
|
20250305,155900,155934805,3380,3380,3380,3380,0
|
|
20250305,155800,155934805,3380,3380,3380,3380,0
|
|
20250305,155700,155934805,3380,3380,3380,3380,0
|
|
20250305,155600,155934805,3380,3380,3380,3380,0
|
|
20250305,155500,155934805,3380,3380,3380,3380,0
|
|
20250305,155400,155934805,3380,3380,3380,3380,0
|
|
20250305,155300,155934805,3380,3380,3380,3380,0
|
|
20250305,155200,155934805,3380,3380,3380,3380,0
|
|
20250305,155100,155934805,3380,3380,3380,3380,0
|
|
20250305,155000,155934805,3380,3380,3380,3380,0
|
|
20250305,154900,155934805,3380,3380,3380,3380,0
|
|
20250305,154800,155934805,3380,3380,3380,3380,0
|
|
20250305,154700,155934805,3380,3380,3380,3380,0
|
|
20250305,154600,155934805,3380,3380,3380,3380,0
|
|
20250305,154500,155934805,3380,3380,3380,3380,0
|
|
20250305,154400,155934805,3380,3380,3380,3380,0
|
|
20250305,154300,155934805,3380,3380,3380,3380,868
|
|
20250305,154200,155934805,3380,3380,3380,3380,0
|
|
20250305,154100,155934805,3380,3380,3380,3380,0
|
|
20250305,154000,155934805,3380,3380,3380,3380,0
|
|
20250305,153900,155934805,3380,3380,3380,3380,0
|
|
20250305,153800,155934805,3380,3380,3380,3380,0
|
|
20250305,153700,155934805,3380,3380,3380,3380,0
|
|
20250305,153600,155934805,3380,3380,3380,3380,0
|
|
20250305,153500,155934805,3380,3380,3380,3380,0
|
|
20250305,153400,155934805,3380,3380,3380,3380,0
|
|
20250305,153300,155934805,3380,3380,3380,3380,0
|
|
20250305,153200,155934805,3380,3380,3380,3380,0
|
|
20250305,153100,155934805,3380,3380,3380,3380,0
|
|
20250305,153000,155934805,3380,3380,3380,3380,868
|
|
20250305,152900,153000965,3375,3375,3375,3375,0
|
|
20250305,152800,153000965,3375,3375,3375,3375,0
|
|
20250305,152700,153000965,3375,3375,3375,3375,0
|
|
20250305,152600,153000965,3375,3375,3375,3375,0
|
|
20250305,152500,153000965,3375,3375,3375,3375,0
|
|
20250305,152400,153000965,3375,3375,3375,3375,0
|
|
20250305,152300,153000965,3375,3375,3375,3375,0
|
|
20250305,152200,153000965,3375,3375,3375,3375,0
|
|
20250305,152100,153000965,3375,3375,3375,3375,0
|
|
20250305,152000,153000965,3375,3375,3375,3375,0
|
|
20250305,151900,153000965,3375,3375,3375,3375,30
|
|
20250305,151800,152899715,3390,3390,3390,3390,0
|
|
20250305,151700,152899715,3390,3390,3390,3390,0
|
|
20250305,151600,152899715,3390,3395,3400,3365,514
|
|
20250305,151500,151166305,3385,3390,3390,3385,153
|
|
20250305,151400,150648150,3395,3385,3395,3385,21
|
|
20250305,151300,150577055,3395,3395,3395,3395,0
|
|
20250305,151200,150577055,3395,3395,3395,3395,101
|
|
20250305,151100,150234160,3395,3395,3395,3395,0
|
|
20250305,151000,150234160,3395,3395,3395,3395,0
|
|
20250305,150900,150234160,3395,3395,3395,3395,58
|
|
20250305,150800,150037250,3390,3390,3390,3390,0
|
|
20250305,150700,150037250,3390,3390,3390,3390,0
|
|
20250305,150600,150037250,3390,3390,3390,3390,24
|
|
20250305,150500,149955890,3385,3385,3385,3385,0
|
|
20250305,150400,149955890,3385,3385,3385,3385,0
|
|
20250305,150300,149955890,3385,3385,3385,3385,0
|
|
20250305,150200,149955890,3385,3385,3385,3385,0
|
|
20250305,150100,149955890,3385,3390,3390,3385,286
|
|
20250305,150000,148987505,3385,3385,3385,3385,17
|
|
20250305,145900,148929960,3390,3390,3390,3390,0
|
|
20250305,145800,148929960,3390,3390,3390,3390,0
|
|
20250305,145700,148929960,3390,3390,3390,3390,78
|
|
20250305,145600,148665540,3390,3390,3390,3390,0
|
|
20250305,145500,148665540,3390,3390,3390,3390,127
|
|
20250305,145400,148235010,3390,3390,3390,3390,200
|
|
20250305,145300,147557010,3390,3390,3390,3390,1
|
|
20250305,145200,147553620,3385,3375,3385,3375,662
|
|
20250305,145100,145313550,3375,3370,3375,3370,127
|
|
20250305,145000,144884975,3375,3375,3375,3375,0
|
|
20250305,144900,144884975,3375,3375,3375,3375,0
|
|
20250305,144800,144884975,3375,3375,3375,3375,0
|
|
20250305,144700,144884975,3375,3375,3375,3375,8
|
|
20250305,144600,144857975,3375,3375,3375,3375,0
|
|
20250305,144500,144857975,3375,3375,3375,3375,0
|
|
20250305,144400,144857975,3375,3375,3375,3375,274
|
|
20250305,144300,143933225,3375,3375,3375,3375,0
|
|
20250305,144200,143933225,3375,3375,3375,3375,0
|
|
20250305,144100,143933225,3375,3375,3375,3375,0
|
|
20250305,144000,143933225,3375,3375,3375,3375,0
|
|
20250305,143900,143933225,3375,3375,3375,3375,0
|
|
20250305,143800,143933225,3375,3375,3375,3375,0
|
|
20250305,143700,143933225,3375,3375,3375,3375,0
|
|
20250305,143600,143933225,3375,3375,3375,3375,3
|
|
20250305,143500,143923100,3375,3375,3375,3375,0
|
|
20250305,143400,143923100,3375,3375,3375,3375,1
|
|
20250305,143300,143919725,3370,3375,3375,3370,232
|
|
20250305,143200,143136735,3375,3375,3375,3375,0
|
|
20250305,143100,143136735,3375,3375,3375,3375,34
|
|
20250305,143000,143021985,3365,3365,3365,3365,0
|
|
20250305,142900,143021985,3365,3365,3365,3365,0
|
|
20250305,142800,143021985,3365,3365,3365,3365,0
|
|
20250305,142700,143021985,3365,3365,3365,3365,70
|
|
20250305,142600,142786435,3365,3365,3365,3365,300
|
|
20250305,142500,141776935,3365,3365,3365,3365,0
|
|
20250305,142400,141776935,3365,3365,3365,3365,509
|
|
20250305,142300,140064150,3370,3370,3370,3370,0
|
|
20250305,142200,140064150,3370,3375,3375,3370,91
|
|
20250305,142100,139757475,3375,3375,3375,3375,0
|
|
20250305,142000,139757475,3375,3375,3375,3375,0
|
|
20250305,141900,139757475,3375,3375,3375,3375,100
|
|
20250305,141800,139419975,3370,3370,3370,3370,400
|
|
20250305,141700,138071975,3375,3375,3375,3375,0
|
|
20250305,141600,138071975,3375,3375,3375,3375,0
|
|
20250305,141500,138071975,3375,3375,3375,3375,11
|
|
20250305,141400,138034850,3370,3370,3370,3370,0
|
|
20250305,141300,138034850,3370,3370,3370,3370,0
|
|
20250305,141200,138034850,3370,3370,3370,3370,59
|
|
20250305,141100,137836020,3370,3370,3370,3370,0
|
|
20250305,141000,137836020,3370,3370,3370,3370,11
|
|
20250305,140900,137798950,3370,3370,3370,3370,0
|
|
20250305,140800,137798950,3370,3370,3370,3370,10
|
|
20250305,140700,137765250,3360,3360,3360,3360,0
|
|
20250305,140600,137765250,3360,3360,3360,3360,0
|
|
20250305,140500,137765250,3360,3365,3365,3360,1000
|
|
20250305,140400,134403250,3370,3370,3370,3370,0
|
|
20250305,140300,134403250,3370,3370,3370,3370,0
|
|
20250305,140200,134403250,3370,3370,3370,3370,0
|
|
20250305,140100,134403250,3370,3370,3370,3370,0
|
|
20250305,140000,134403250,3370,3370,3370,3370,1
|
|
20250305,135900,134399880,3365,3365,3365,3365,0
|
|
20250305,135800,134399880,3365,3365,3365,3365,0
|
|
20250305,135700,134399880,3365,3365,3365,3365,0
|
|
20250305,135600,134399880,3365,3365,3365,3365,0
|
|
20250305,135500,134399880,3365,3365,3365,3365,0
|
|
20250305,135400,134399880,3365,3365,3365,3365,445
|
|
20250305,135300,132902455,3370,3370,3370,3370,0
|
|
20250305,135200,132902455,3370,3370,3370,3370,0
|
|
20250305,135100,132902455,3370,3370,3370,3370,0
|
|
20250305,135000,132902455,3370,3370,3370,3370,16
|
|
20250305,134900,132848535,3375,3375,3375,3375,2
|
|
20250305,134800,132841785,3375,3375,3375,3375,0
|
|
20250305,134700,132841785,3375,3385,3405,3375,1023
|
|
20250305,134600,129370775,3385,3385,3385,3385,0
|
|
20250305,134500,129370775,3385,3385,3385,3385,0
|
|
20250305,134400,129370775,3385,3385,3385,3385,0
|
|
20250305,134300,129370775,3385,3385,3385,3385,0
|
|
20250305,134200,129370775,3385,3375,3385,3375,20
|
|
20250305,134100,129303085,3365,3365,3365,3365,179
|
|
20250305,134000,128700750,3360,3360,3360,3360,50
|
|
20250305,133900,128532750,3360,3360,3360,3360,249
|
|
20250305,133800,127696110,3360,3360,3360,3360,1
|
|
20250305,133700,127692750,3360,3360,3360,3360,0
|
|
20250305,133600,127692750,3360,3360,3360,3360,100
|
|
20250305,133500,127356750,3350,3350,3350,3350,0
|
|
20250305,133400,127356750,3350,3350,3350,3350,0
|
|
20250305,133300,127356750,3350,3350,3350,3350,0
|
|
20250305,133200,127356750,3350,3350,3350,3350,0
|
|
20250305,133100,127356750,3350,3350,3350,3350,0
|
|
20250305,133000,127356750,3350,3350,3350,3350,0
|
|
20250305,132900,127356750,3350,3350,3350,3350,0
|
|
20250305,132800,127356750,3350,3350,3350,3350,20
|
|
20250305,132700,127289750,3365,3365,3365,3365,0
|
|
20250305,132600,127289750,3365,3365,3365,3365,0
|
|
20250305,132500,127289750,3365,3365,3365,3365,0
|
|
20250305,132400,127289750,3365,3365,3365,3365,0
|
|
20250305,132300,127289750,3365,3365,3365,3365,1
|
|
20250305,132200,127286385,3360,3360,3360,3360,2000
|
|
20250305,132100,120566385,3340,3365,3365,3340,2420
|
|
20250305,132000,112472910,3365,3365,3365,3365,0
|
|
20250305,131900,112472910,3365,3365,3365,3365,0
|
|
20250305,131800,112472910,3365,3365,3365,3365,16
|
|
20250305,131700,112419070,3365,3365,3365,3365,0
|
|
20250305,131600,112419070,3365,3365,3365,3365,0
|
|
20250305,131500,112419070,3365,3365,3365,3365,104
|
|
20250305,131400,112069110,3365,3365,3365,3365,15
|
|
20250305,131300,112018635,3365,3365,3365,3365,0
|
|
20250305,131200,112018635,3365,3365,3365,3365,365
|
|
20250305,131100,110790410,3355,3355,3355,3355,0
|
|
20250305,131000,110790410,3355,3355,3355,3355,0
|
|
20250305,130900,110790410,3355,3355,3355,3355,0
|
|
20250305,130800,110790410,3355,3355,3355,3355,1000
|
|
20250305,130700,107435410,3355,3355,3355,3355,650
|
|
20250305,130600,105254660,3375,3375,3375,3375,0
|
|
20250305,130500,105254660,3375,3375,3375,3375,0
|
|
20250305,130400,105254660,3375,3360,3375,3360,3100
|
|
20250305,130300,94793660,3360,3360,3360,3360,0
|
|
20250305,130200,94793660,3360,3360,3360,3360,80
|
|
20250305,130100,94524860,3365,3375,3375,3365,2
|
|
20250305,130000,94518120,3385,3380,3440,3380,2628
|
|
20250305,125900,85545220,3385,3340,3385,3340,2100
|
|
20250305,125800,78484050,3340,3340,3340,3340,271
|
|
20250305,125700,77578910,3340,3340,3340,3340,166
|
|
20250305,125600,77024470,3340,3340,3340,3340,200
|
|
20250305,125500,76356470,3340,3340,3340,3340,1
|
|
20250305,125400,76353130,3340,3340,3340,3340,100
|
|
20250305,125300,76019130,3340,3340,3340,3340,0
|
|
20250305,125200,76019130,3340,3340,3340,3340,0
|
|
20250305,125100,76019130,3340,3340,3340,3340,0
|
|
20250305,125000,76019130,3340,3340,3340,3340,0
|
|
20250305,124900,76019130,3340,3340,3340,3340,1
|
|
20250305,124800,76015790,3340,3340,3340,3340,0
|
|
20250305,124700,76015790,3340,3340,3340,3340,0
|
|
20250305,124600,76015790,3340,3340,3340,3340,0
|
|
20250305,124500,76015790,3340,3340,3340,3340,0
|
|
20250305,124400,76015790,3340,3340,3340,3340,0
|
|
20250305,124300,76015790,3340,3340,3340,3340,0
|
|
20250305,124200,76015790,3340,3340,3340,3340,0
|
|
20250305,124100,76015790,3340,3340,3340,3340,1
|
|
20250305,124000,76012450,3340,3340,3340,3340,1
|
|
20250305,123900,76009110,3335,3335,3335,3335,0
|
|
20250305,123800,76009110,3335,3335,3335,3335,300
|
|
20250305,123700,75008610,3340,3340,3340,3340,0
|
|
20250305,123600,75008610,3340,3340,3340,3340,0
|
|
20250305,123500,75008610,3340,3340,3340,3340,0
|
|
20250305,123400,75008610,3340,3340,3340,3340,0
|
|
20250305,123300,75008610,3340,3340,3340,3340,5
|
|
20250305,123200,74991910,3340,3340,3340,3340,2
|
|
20250305,123100,74985230,3340,3340,3340,3340,0
|
|
20250305,123000,74985230,3340,3340,3340,3340,0
|
|
20250305,122900,74985230,3340,3340,3340,3340,0
|
|
20250305,122800,74985230,3340,3340,3340,3340,0
|
|
20250305,122700,74985230,3340,3340,3340,3340,0
|
|
20250305,122600,74985230,3340,3340,3340,3340,1
|
|
20250305,122500,74981890,3330,3330,3330,3330,412
|
|
20250305,122400,73609930,3335,3335,3335,3335,0
|
|
20250305,122300,73609930,3335,3335,3335,3335,0
|
|
20250305,122200,73609930,3335,3335,3335,3335,213
|
|
20250305,122100,72899575,3340,3340,3340,3340,2
|
|
20250305,122000,72892895,3340,3340,3340,3340,1
|
|
20250305,121900,72889555,3330,3330,3330,3330,0
|
|
20250305,121800,72889555,3330,3330,3330,3330,0
|
|
20250305,121700,72889555,3330,3330,3330,3330,730
|
|
20250305,121600,70458655,3335,3335,3335,3335,0
|
|
20250305,121500,70458655,3335,3335,3335,3335,251
|
|
20250305,121400,69621570,3335,3335,3335,3335,0
|
|
20250305,121300,69621570,3335,3335,3335,3335,300
|
|
20250305,121200,68621070,3335,3335,3335,3335,13
|
|
20250305,121100,68577715,3335,3335,3335,3335,27
|
|
20250305,121000,68487670,3335,3335,3335,3335,100
|
|
20250305,120900,68154170,3335,3335,3335,3335,50
|
|
20250305,120800,67987420,3335,3335,3335,3335,0
|
|
20250305,120700,67987420,3335,3335,3335,3335,0
|
|
20250305,120600,67987420,3335,3335,3335,3335,15
|
|
20250305,120500,67937395,3335,3335,3335,3335,1
|
|
20250305,120400,67934060,3330,3330,3330,3330,2
|
|
20250305,120300,67927400,3340,3340,3340,3340,0
|
|
20250305,120200,67927400,3340,3340,3340,3340,0
|
|
20250305,120100,67927400,3340,3340,3340,3340,5
|
|
20250305,120000,67910700,3335,3335,3335,3335,988
|
|
20250305,115900,64615720,3335,3335,3335,3335,13
|
|
20250305,115800,64572365,3335,3335,3335,3335,0
|
|
20250305,115700,64572365,3335,3335,3335,3335,0
|
|
20250305,115600,64572365,3335,3335,3335,3335,99
|
|
20250305,115500,64242200,3330,3330,3330,3330,1
|
|
20250305,115400,64238870,3340,3340,3340,3340,0
|
|
20250305,115300,64238870,3340,3340,3340,3340,0
|
|
20250305,115200,64238870,3340,3340,3340,3340,57
|
|
20250305,115100,64048490,3330,3330,3330,3330,148
|
|
20250305,115000,63555650,3335,3335,3335,3335,0
|
|
20250305,114900,63555650,3335,3335,3335,3335,101
|
|
20250305,114800,63218815,3335,3335,3335,3335,0
|
|
20250305,114700,63218815,3335,3335,3335,3335,99
|
|
20250305,114600,62888650,3330,3330,3330,3330,0
|
|
20250305,114500,62888650,3330,3335,3335,3330,1200
|
|
20250305,114400,58891650,3330,3330,3330,3330,10
|
|
20250305,114300,58858350,3335,3335,3335,3335,145
|
|
20250305,114200,58374775,3335,3335,3335,3335,180
|
|
20250305,114100,57774475,3335,3335,3335,3335,300
|
|
20250305,114000,56773975,3335,3335,3335,3335,0
|
|
20250305,113900,56773975,3335,3335,3335,3335,0
|
|
20250305,113800,56773975,3335,3335,3335,3335,10
|
|
20250305,113700,56740625,3335,3335,3335,3335,0
|
|
20250305,113600,56740625,3335,3335,3335,3335,0
|
|
20250305,113500,56740625,3335,3335,3335,3335,20
|
|
20250305,113400,56673925,3335,3335,3335,3335,608
|
|
20250305,113300,54646245,3335,3335,3335,3335,0
|
|
20250305,113200,54646245,3335,3335,3335,3335,549
|
|
20250305,113100,52815330,3340,3340,3340,3340,0
|
|
20250305,113000,52815330,3340,3340,3340,3340,20
|
|
20250305,112900,52748530,3345,3345,3345,3345,0
|
|
20250305,112800,52748530,3345,3345,3345,3345,0
|
|
20250305,112700,52748530,3345,3345,3345,3345,0
|
|
20250305,112600,52748530,3345,3345,3345,3345,0
|
|
20250305,112500,52748530,3345,3345,3345,3345,6
|
|
20250305,112400,52728460,3340,3340,3340,3340,0
|
|
20250305,112300,52728460,3340,3345,3345,3340,29
|
|
20250305,112200,52631595,3340,3340,3340,3340,14
|
|
20250305,112100,52584835,3335,3335,3335,3335,0
|
|
20250305,112000,52584835,3335,3335,3335,3335,0
|
|
20250305,111900,52584835,3335,3335,3335,3335,0
|
|
20250305,111800,52584835,3335,3335,3335,3335,100
|
|
20250305,111700,52251335,3335,3335,3335,3335,0
|
|
20250305,111600,52251335,3335,3345,3345,3335,485
|
|
20250305,111500,50633850,3340,3340,3340,3340,0
|
|
20250305,111400,50633850,3340,3340,3340,3340,50
|
|
20250305,111300,50466850,3340,3340,3340,3340,0
|
|
20250305,111200,50466850,3340,3340,3340,3340,0
|
|
20250305,111100,50466850,3340,3340,3340,3340,0
|
|
20250305,111000,50466850,3340,3340,3340,3340,0
|
|
20250305,110900,50466850,3340,3340,3340,3340,0
|
|
20250305,110800,50466850,3340,3340,3340,3340,0
|
|
20250305,110700,50466850,3340,3340,3340,3340,0
|
|
20250305,110600,50466850,3340,3340,3340,3340,0
|
|
20250305,110500,50466850,3340,3340,3340,3340,0
|
|
20250305,110400,50466850,3340,3340,3340,3340,40
|
|
20250305,110300,50333250,3345,3335,3345,3335,235
|
|
20250305,110200,49549175,3345,3345,3345,3345,0
|
|
20250305,110100,49549175,3345,3345,3345,3345,1
|
|
20250305,110000,49545830,3340,3340,3340,3340,0
|
|
20250305,105900,49545830,3340,3340,3340,3340,0
|
|
20250305,105800,49545830,3340,3340,3340,3340,1001
|
|
20250305,105700,46202490,3340,3340,3340,3340,0
|
|
20250305,105600,46202490,3340,3340,3340,3340,2
|
|
20250305,105500,46195810,3335,3335,3335,3335,0
|
|
20250305,105400,46195810,3335,3335,3335,3335,0
|
|
20250305,105300,46195810,3335,3335,3335,3335,0
|
|
20250305,105200,46195810,3335,3335,3335,3335,0
|
|
20250305,105100,46195810,3335,3335,3335,3335,0
|
|
20250305,105000,46195810,3335,3335,3335,3335,0
|
|
20250305,104900,46195810,3335,3335,3335,3335,30
|
|
20250305,104800,46095760,3335,3335,3335,3335,500
|
|
20250305,104700,44428260,3335,3335,3335,3335,350
|
|
20250305,104600,43261010,3340,3340,3340,3340,2
|
|
20250305,104500,43254330,3335,3335,3335,3335,0
|
|
20250305,104400,43254330,3335,3340,3340,3335,280
|
|
20250305,104300,42319180,3345,3345,3345,3345,5
|
|
20250305,104200,42302455,3350,3350,3350,3350,1
|
|
20250305,104100,42299105,3345,3345,3345,3345,1
|
|
20250305,104000,42295760,3345,3345,3345,3345,0
|
|
20250305,103900,42295760,3345,3345,3345,3345,0
|
|
20250305,103800,42295760,3345,3345,3345,3345,0
|
|
20250305,103700,42295760,3345,3345,3345,3345,300
|
|
20250305,103600,41292260,3350,3350,3350,3350,38
|
|
20250305,103500,41164960,3350,3350,3350,3350,0
|
|
20250305,103400,41164960,3350,3350,3350,3350,10
|
|
20250305,103300,41131460,3350,3350,3350,3350,0
|
|
20250305,103200,41131460,3350,3350,3350,3350,0
|
|
20250305,103100,41131460,3350,3350,3350,3350,33
|
|
20250305,103000,41020910,3350,3350,3350,3350,0
|
|
20250305,102900,41020910,3350,3350,3350,3350,0
|
|
20250305,102800,41020910,3350,3350,3350,3350,5
|
|
20250305,102700,41004160,3350,3350,3350,3350,0
|
|
20250305,102600,41004160,3350,3350,3350,3350,0
|
|
20250305,102500,41004160,3350,3350,3350,3350,60
|
|
20250305,102400,40803160,3350,3350,3350,3350,0
|
|
20250305,102300,40803160,3350,3350,3350,3350,0
|
|
20250305,102200,40803160,3350,3350,3350,3350,1
|
|
20250305,102100,40799810,3350,3350,3350,3350,110
|
|
20250305,102000,40431310,3350,3350,3350,3350,10
|
|
20250305,101900,40397810,3350,3350,3350,3350,200
|
|
20250305,101800,39727810,3350,3350,3350,3350,355
|
|
20250305,101700,38538560,3340,3340,3340,3340,0
|
|
20250305,101600,38538560,3340,3340,3340,3340,2
|
|
20250305,101500,38531880,3350,3350,3350,3350,0
|
|
20250305,101400,38531880,3350,3350,3350,3350,0
|
|
20250305,101300,38531880,3350,3350,3350,3350,0
|
|
20250305,101200,38531880,3350,3350,3350,3350,0
|
|
20250305,101100,38531880,3350,3350,3350,3350,0
|
|
20250305,101000,38531880,3350,3350,3350,3350,2
|
|
20250305,100900,38525180,3350,3350,3350,3350,0
|
|
20250305,100800,38525180,3350,3350,3350,3350,0
|
|
20250305,100700,38525180,3350,3350,3350,3350,2
|
|
20250305,100600,38518480,3350,3350,3350,3350,0
|
|
20250305,100500,38518480,3350,3350,3350,3350,1
|
|
20250305,100400,38515130,3335,3335,3335,3335,0
|
|
20250305,100300,38515130,3335,3335,3335,3335,0
|
|
20250305,100200,38515130,3335,3335,3335,3335,0
|
|
20250305,100100,38515130,3335,3335,3335,3335,0
|
|
20250305,100000,38515130,3335,3335,3335,3335,0
|
|
20250305,095900,38515130,3335,3350,3350,3335,400
|
|
20250305,095800,37181070,3355,3355,3355,3355,0
|
|
20250305,095700,37181070,3355,3355,3355,3355,0
|
|
20250305,095600,37181070,3355,3355,3355,3355,5
|
|
20250305,095500,37164295,3355,3355,3355,3355,0
|
|
20250305,095400,37164295,3355,3355,3355,3355,0
|
|
20250305,095300,37164295,3355,3355,3355,3355,0
|
|
20250305,095200,37164295,3355,3355,3355,3355,0
|
|
20250305,095100,37164295,3355,3355,3355,3355,0
|
|
20250305,095000,37164295,3355,3355,3355,3355,0
|
|
20250305,094900,37164295,3355,3355,3355,3355,0
|
|
20250305,094800,37164295,3355,3355,3355,3355,0
|
|
20250305,094700,37164295,3355,3355,3355,3355,0
|
|
20250305,094600,37164295,3355,3355,3355,3355,0
|
|
20250305,094500,37164295,3355,3355,3355,3355,0
|
|
20250305,094400,37164295,3355,3355,3355,3355,0
|
|
20250305,094300,37164295,3355,3355,3355,3355,250
|
|
20250305,094200,36325545,3360,3360,3360,3360,0
|
|
20250305,094100,36325545,3360,3360,3360,3360,0
|
|
20250305,094000,36325545,3360,3360,3360,3360,0
|
|
20250305,093900,36325545,3360,3340,3360,3340,3
|
|
20250305,093800,36315505,3360,3360,3360,3360,1
|
|
20250305,093700,36312145,3355,3355,3355,3355,600
|
|
20250305,093600,34299145,3355,3355,3355,3355,1
|
|
20250305,093500,34295790,3335,3350,3350,3335,1365
|
|
20250305,093400,29723490,3350,3355,3355,3350,263
|
|
20250305,093300,28842315,3360,3350,3360,3350,114
|
|
20250305,093200,28460405,3350,3345,3350,3330,367
|
|
20250305,093100,27236260,3340,3340,3340,3340,0
|
|
20250305,093000,27236260,3340,3340,3340,3340,100
|
|
20250305,092900,26902260,3330,3335,3335,3330,1000
|
|
20250305,092800,23571815,3345,3345,3345,3345,10
|
|
20250305,092700,23538365,3345,3345,3345,3345,0
|
|
20250305,092600,23538365,3345,3345,3345,3345,0
|
|
20250305,092500,23538365,3345,3345,3345,3345,0
|
|
20250305,092400,23538365,3345,3345,3345,3345,0
|
|
20250305,092300,23538365,3345,3350,3350,3345,675
|
|
20250305,092200,21279490,3355,3355,3355,3355,0
|
|
20250305,092100,21279490,3355,3355,3355,3355,23
|
|
20250305,092000,21202325,3355,3355,3355,3355,0
|
|
20250305,091900,21202325,3355,3355,3355,3355,124
|
|
20250305,091800,20786305,3360,3360,3360,3360,0
|
|
20250305,091700,20786305,3360,3360,3360,3360,0
|
|
20250305,091600,20786305,3360,3360,3360,3360,0
|
|
20250305,091500,20786305,3360,3360,3360,3360,0
|
|
20250305,091400,20786305,3360,3360,3360,3360,462
|
|
20250305,091300,19233985,3360,3360,3360,3360,0
|
|
20250305,091200,19233985,3360,3360,3360,3360,47
|
|
20250305,091100,19076065,3365,3360,3365,3360,602
|
|
20250305,091000,17050845,3365,3360,3365,3360,208
|
|
20250305,090900,16351850,3355,3355,3355,3355,10
|
|
20250305,090800,16318300,3355,3355,3355,3355,466
|
|
20250305,090700,14754870,3355,3355,3355,3355,0
|
|
20250305,090600,14754870,3355,3355,3355,3355,0
|
|
20250305,090500,14754870,3355,3355,3355,3355,0
|
|
20250305,090400,14754870,3355,3355,3355,3355,0
|
|
20250305,090300,14754870,3355,3355,3355,3355,34
|
|
20250305,090200,14640800,3355,3350,3355,3350,145
|
|
20250305,090100,14154670,3350,3340,3350,3340,254
|
|
20250305,090000,13306080,3335,3305,3340,3305,4013
|