601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,185800,197155530,10020,10020,10020,10020,701
|
|
20250304,185700,197155530,10020,10020,10020,10020,0
|
|
20250304,185600,197155530,10020,10020,10020,10020,0
|
|
20250304,185500,197155530,10020,10020,10020,10020,0
|
|
20250304,185400,197155530,10020,10020,10020,10020,0
|
|
20250304,185300,197155530,10020,10020,10020,10020,0
|
|
20250304,185200,197155530,10020,10020,10020,10020,0
|
|
20250304,185100,197155530,10020,10020,10020,10020,0
|
|
20250304,185000,197155530,10020,10020,10020,10020,0
|
|
20250304,184900,197155530,10020,10020,10020,10020,0
|
|
20250304,184800,197155530,10020,10020,10020,10020,0
|
|
20250304,184700,197155530,10020,10020,10020,10020,0
|
|
20250304,184600,197155530,10020,10020,10020,10020,0
|
|
20250304,184500,197155530,10020,10020,10020,10020,0
|
|
20250304,184400,197155530,10020,10020,10020,10020,0
|
|
20250304,184300,197155530,10020,10020,10020,10020,0
|
|
20250304,184200,197155530,10020,10020,10020,10020,0
|
|
20250304,184100,197155530,10020,10020,10020,10020,0
|
|
20250304,184000,197155530,10020,10020,10020,10020,0
|
|
20250304,183900,197155530,10020,10020,10020,10020,0
|
|
20250304,183800,197155530,10020,10020,10020,10020,0
|
|
20250304,183700,197155530,10020,10020,10020,10020,0
|
|
20250304,183600,197155530,10020,10020,10020,10020,0
|
|
20250304,183500,197155530,10020,10020,10020,10020,0
|
|
20250304,183400,197155530,10020,10020,10020,10020,0
|
|
20250304,183300,197155530,10020,10020,10020,10020,0
|
|
20250304,183200,197155530,10020,10020,10020,10020,0
|
|
20250304,183100,197155530,10020,10020,10020,10020,0
|
|
20250304,183000,197155530,10020,10020,10020,10020,0
|
|
20250304,182900,197155530,10020,10020,10020,10020,0
|
|
20250304,182800,197155530,10020,10020,10020,10020,701
|
|
20250304,182700,197155530,10020,10020,10020,10020,0
|
|
20250304,182600,197155530,10020,10020,10020,10020,0
|
|
20250304,182500,197155530,10020,10020,10020,10020,0
|
|
20250304,182400,197155530,10020,10020,10020,10020,0
|
|
20250304,182300,197155530,10020,10020,10020,10020,0
|
|
20250304,182200,197155530,10020,10020,10020,10020,0
|
|
20250304,182100,197155530,10020,10020,10020,10020,0
|
|
20250304,182000,197155530,10020,10020,10020,10020,0
|
|
20250304,181900,197155530,10020,10020,10020,10020,0
|
|
20250304,181800,197155530,10020,10020,10020,10020,0
|
|
20250304,181700,197155530,10020,10020,10020,10020,0
|
|
20250304,181600,197155530,10020,10020,10020,10020,0
|
|
20250304,181500,197155530,10020,10020,10020,10020,0
|
|
20250304,181400,197155530,10020,10020,10020,10020,0
|
|
20250304,181300,197155530,10020,10020,10020,10020,0
|
|
20250304,181200,197155530,10020,10020,10020,10020,0
|
|
20250304,181100,197155530,10020,10020,10020,10020,0
|
|
20250304,181000,197155530,10020,10020,10020,10020,0
|
|
20250304,180900,197155530,10020,10020,10020,10020,0
|
|
20250304,180800,197155530,10020,10020,10020,10020,0
|
|
20250304,180700,197155530,10020,10020,10020,10020,0
|
|
20250304,180600,197155530,10020,10020,10020,10020,0
|
|
20250304,180500,197155530,10020,10020,10020,10020,0
|
|
20250304,180400,197155530,10020,10020,10020,10020,0
|
|
20250304,180300,197155530,10020,10020,10020,10020,0
|
|
20250304,180200,197155530,10020,10020,10020,10020,0
|
|
20250304,180100,197155530,10020,10020,10020,10020,0
|
|
20250304,180000,197155530,10020,10020,10020,10020,0
|
|
20250304,175900,197155530,10020,10020,10020,10020,0
|
|
20250304,175800,197155530,10020,10020,10020,10020,701
|
|
20250304,175700,197155530,10020,10020,10020,10020,0
|
|
20250304,175600,197155530,10020,10020,10020,10020,0
|
|
20250304,175500,197155530,10020,10020,10020,10020,0
|
|
20250304,175400,197155530,10020,10020,10020,10020,0
|
|
20250304,175300,197155530,10020,10020,10020,10020,0
|
|
20250304,175200,197155530,10020,10020,10020,10020,0
|
|
20250304,175100,197155530,10020,10020,10020,10020,0
|
|
20250304,175000,197155530,10020,10020,10020,10020,0
|
|
20250304,174900,197155530,10020,10020,10020,10020,0
|
|
20250304,174800,197155530,10020,10020,10020,10020,0
|
|
20250304,174700,197155530,10020,10020,10020,10020,0
|
|
20250304,174600,197155530,10020,10020,10020,10020,0
|
|
20250304,174500,197155530,10020,10020,10020,10020,0
|
|
20250304,174400,197155530,10020,10020,10020,10020,0
|
|
20250304,174300,197155530,10020,10020,10020,10020,0
|
|
20250304,174200,197155530,10020,10020,10020,10020,0
|
|
20250304,174100,197155530,10020,10020,10020,10020,0
|
|
20250304,174000,197155530,10020,10020,10020,10020,0
|
|
20250304,173900,197155530,10020,10020,10020,10020,0
|
|
20250304,173800,197155530,10020,10020,10020,10020,0
|
|
20250304,173700,197155530,10020,10020,10020,10020,0
|
|
20250304,173600,197155530,10020,10020,10020,10020,0
|
|
20250304,173500,197155530,10020,10020,10020,10020,0
|
|
20250304,173400,197155530,10020,10020,10020,10020,0
|
|
20250304,173300,197155530,10020,10020,10020,10020,0
|
|
20250304,173200,197155530,10020,10020,10020,10020,0
|
|
20250304,173100,197155530,10020,10020,10020,10020,0
|
|
20250304,173000,197155530,10020,10020,10020,10020,0
|
|
20250304,172900,197155530,10020,10020,10020,10020,0
|
|
20250304,172800,197155530,10020,10020,10020,10020,701
|
|
20250304,172700,197155530,10020,10020,10020,10020,0
|
|
20250304,172600,197155530,10020,10020,10020,10020,0
|
|
20250304,172500,197155530,10020,10020,10020,10020,0
|
|
20250304,172400,197155530,10020,10020,10020,10020,0
|
|
20250304,172300,197155530,10020,10020,10020,10020,0
|
|
20250304,172200,197155530,10020,10020,10020,10020,0
|
|
20250304,172100,197155530,10020,10020,10020,10020,0
|
|
20250304,172000,197155530,10020,10020,10020,10020,0
|
|
20250304,171900,197155530,10020,10020,10020,10020,0
|
|
20250304,171800,197155530,10020,10020,10020,10020,0
|
|
20250304,171700,197155530,10020,10020,10020,10020,0
|
|
20250304,171600,197155530,10020,10020,10020,10020,0
|
|
20250304,171500,197155530,10020,10020,10020,10020,0
|
|
20250304,171400,197155530,10020,10020,10020,10020,0
|
|
20250304,171300,197155530,10020,10020,10020,10020,0
|
|
20250304,171200,197155530,10020,10020,10020,10020,0
|
|
20250304,171100,197155530,10020,10020,10020,10020,0
|
|
20250304,171000,197155530,10020,10020,10020,10020,0
|
|
20250304,170900,197155530,10020,10020,10020,10020,0
|
|
20250304,170800,197155530,10020,10020,10020,10020,0
|
|
20250304,170700,197155530,10020,10020,10020,10020,0
|
|
20250304,170600,197155530,10020,10020,10020,10020,0
|
|
20250304,170500,197155530,10020,10020,10020,10020,0
|
|
20250304,170400,197155530,10020,10020,10020,10020,0
|
|
20250304,170300,197155530,10020,10020,10020,10020,0
|
|
20250304,170200,197155530,10020,10020,10020,10020,0
|
|
20250304,170100,197155530,10020,10020,10020,10020,0
|
|
20250304,170000,197155530,10020,10020,10020,10020,0
|
|
20250304,165900,197155530,10020,10020,10020,10020,0
|
|
20250304,165800,197155530,10020,10020,10020,10020,701
|
|
20250304,165700,197155530,10020,10020,10020,10020,0
|
|
20250304,165600,197155530,10020,10020,10020,10020,0
|
|
20250304,165500,197155530,10020,10020,10020,10020,0
|
|
20250304,165400,197155530,10020,10020,10020,10020,0
|
|
20250304,165300,197155530,10020,10020,10020,10020,0
|
|
20250304,165200,197155530,10020,10020,10020,10020,0
|
|
20250304,165100,197155530,10020,10020,10020,10020,0
|
|
20250304,165000,197155530,10020,10020,10020,10020,0
|
|
20250304,164900,197155530,10020,10020,10020,10020,0
|
|
20250304,164800,197155530,10020,10020,10020,10020,0
|
|
20250304,164700,197155530,10020,10020,10020,10020,0
|
|
20250304,164600,197155530,10020,10020,10020,10020,0
|
|
20250304,164500,197155530,10020,10020,10020,10020,0
|
|
20250304,164400,197155530,10020,10020,10020,10020,0
|
|
20250304,164300,197155530,10020,10020,10020,10020,0
|
|
20250304,164200,197155530,10020,10020,10020,10020,0
|
|
20250304,164100,197155530,10020,10020,10020,10020,0
|
|
20250304,164000,197155530,10020,10020,10020,10020,0
|
|
20250304,163900,197155530,10020,10020,10020,10020,0
|
|
20250304,163800,197155530,10020,10020,10020,10020,0
|
|
20250304,163700,197155530,10020,10020,10020,10020,0
|
|
20250304,163600,197155530,10020,10020,10020,10020,0
|
|
20250304,163500,197155530,10020,10020,10020,10020,0
|
|
20250304,163400,197155530,10020,10020,10020,10020,0
|
|
20250304,163300,197155530,10020,10020,10020,10020,0
|
|
20250304,163200,197155530,10020,10020,10020,10020,0
|
|
20250304,163100,197155530,10020,10020,10020,10020,0
|
|
20250304,163000,197155530,10020,10020,10020,10020,0
|
|
20250304,162900,197155530,10020,10020,10020,10020,0
|
|
20250304,162800,197155530,10020,10020,10020,10020,701
|
|
20250304,162700,197155530,10020,10020,10020,10020,0
|
|
20250304,162600,197155530,10020,10020,10020,10020,0
|
|
20250304,162500,197155530,10020,10020,10020,10020,0
|
|
20250304,162400,197155530,10020,10020,10020,10020,0
|
|
20250304,162300,197155530,10020,10020,10020,10020,0
|
|
20250304,162200,197155530,10020,10020,10020,10020,0
|
|
20250304,162100,197155530,10020,10020,10020,10020,0
|
|
20250304,162000,197155530,10020,10020,10020,10020,0
|
|
20250304,161900,197155530,10020,10020,10020,10020,0
|
|
20250304,161800,197155530,10020,10020,10020,10020,0
|
|
20250304,161700,197155530,10020,10020,10020,10020,0
|
|
20250304,161600,197155530,10020,10020,10020,10020,0
|
|
20250304,161500,197155530,10020,10020,10020,10020,0
|
|
20250304,161400,197155530,10020,10020,10020,10020,0
|
|
20250304,161300,197155530,10020,10020,10020,10020,0
|
|
20250304,161200,197155530,10020,10020,10020,10020,0
|
|
20250304,161100,197155530,10020,10020,10020,10020,0
|
|
20250304,161000,197155530,10020,10020,10020,10020,0
|
|
20250304,160900,197155530,10020,10020,10020,10020,0
|
|
20250304,160800,197155530,10020,10020,10020,10020,0
|
|
20250304,160700,197155530,10020,10020,10020,10020,0
|
|
20250304,160600,197155530,10020,10020,10020,10020,0
|
|
20250304,160500,197155530,10020,10020,10020,10020,0
|
|
20250304,160400,197155530,10020,10020,10020,10020,0
|
|
20250304,160300,197155530,10020,10020,10020,10020,0
|
|
20250304,160200,197155530,10020,10020,10020,10020,0
|
|
20250304,160100,197155530,10020,10020,10020,10020,0
|
|
20250304,160000,197155530,10020,10020,10020,10020,0
|
|
20250304,155900,197155530,10020,10020,10020,10020,0
|
|
20250304,155800,197155530,10020,10020,10020,10020,701
|
|
20250304,155700,197155530,10020,10020,10020,10020,0
|
|
20250304,155600,197155530,10020,10020,10020,10020,0
|
|
20250304,155500,197155530,10020,10020,10020,10020,0
|
|
20250304,155400,197155530,10020,10020,10020,10020,0
|
|
20250304,155300,197155530,10020,10020,10020,10020,0
|
|
20250304,155200,197155530,10020,10020,10020,10020,0
|
|
20250304,155100,197155530,10020,10020,10020,10020,0
|
|
20250304,155000,197155530,10020,10020,10020,10020,0
|
|
20250304,154900,197155530,10020,10020,10020,10020,0
|
|
20250304,154800,197155530,10020,10020,10020,10020,0
|
|
20250304,154700,197155530,10020,10020,10020,10020,0
|
|
20250304,154600,197155530,10020,10020,10020,10020,0
|
|
20250304,154500,197155530,10020,10020,10020,10020,0
|
|
20250304,154400,197155530,10020,10020,10020,10020,0
|
|
20250304,154300,197155530,10020,10020,10020,10020,0
|
|
20250304,154200,197155530,10020,10020,10020,10020,0
|
|
20250304,154100,197155530,10020,10020,10020,10020,0
|
|
20250304,154000,197155530,10020,10020,10020,10020,0
|
|
20250304,153900,197155530,10020,10020,10020,10020,0
|
|
20250304,153800,197155530,10020,10020,10020,10020,0
|
|
20250304,153700,197155530,10020,10020,10020,10020,0
|
|
20250304,153600,197155530,10020,10020,10020,10020,0
|
|
20250304,153500,197155530,10020,10020,10020,10020,0
|
|
20250304,153400,197155530,10020,10020,10020,10020,0
|
|
20250304,153300,197155530,10020,10020,10020,10020,0
|
|
20250304,153200,197155530,10020,10020,10020,10020,0
|
|
20250304,153100,197155530,10020,10020,10020,10020,0
|
|
20250304,153000,197155530,10020,10020,10020,10020,701
|
|
20250304,152900,190131510,9970,9970,9970,9970,0
|
|
20250304,152800,190131510,9970,9970,9970,9970,0
|
|
20250304,152700,190131510,9970,9970,9970,9970,0
|
|
20250304,152600,190131510,9970,9970,9970,9970,0
|
|
20250304,152500,190131510,9970,9970,9970,9970,0
|
|
20250304,152400,190131510,9970,9970,9970,9970,0
|
|
20250304,152300,190131510,9970,9970,9970,9970,0
|
|
20250304,152200,190131510,9970,9970,9970,9970,0
|
|
20250304,152100,190131510,9970,9970,9970,9970,0
|
|
20250304,152000,190131510,9970,9970,9970,9970,0
|
|
20250304,151900,190131510,9970,9990,9990,9960,635
|
|
20250304,151800,183806410,10000,10000,10000,10000,0
|
|
20250304,151700,183806410,10000,10000,10000,10000,2
|
|
20250304,151600,183786410,9990,9990,9990,9990,0
|
|
20250304,151500,183786410,9990,9990,9990,9990,0
|
|
20250304,151400,183786410,9990,9990,9990,9990,0
|
|
20250304,151300,183786410,9990,9990,9990,9990,2
|
|
20250304,151200,183766430,9990,9990,9990,9990,0
|
|
20250304,151100,183766430,9990,10010,10010,9990,7
|
|
20250304,151000,183696470,10010,10010,10010,10010,0
|
|
20250304,150900,183696470,10010,10010,10010,10010,0
|
|
20250304,150800,183696470,10010,10010,10010,10010,70
|
|
20250304,150700,182995770,10010,10010,10010,10010,0
|
|
20250304,150600,182995770,10010,10010,10010,10010,0
|
|
20250304,150500,182995770,10010,10010,10010,10010,0
|
|
20250304,150400,182995770,10010,10010,10010,10010,0
|
|
20250304,150300,182995770,10010,10010,10010,10010,0
|
|
20250304,150200,182995770,10010,10010,10010,10010,0
|
|
20250304,150100,182995770,10010,10010,10010,10010,0
|
|
20250304,150000,182995770,10010,10010,10010,10010,4
|
|
20250304,145900,182955730,10020,10020,10020,10020,0
|
|
20250304,145800,182955730,10020,10020,10020,10020,0
|
|
20250304,145700,182955730,10020,10020,10020,10020,0
|
|
20250304,145600,182955730,10020,10020,10020,10020,0
|
|
20250304,145500,182955730,10020,10020,10020,10020,0
|
|
20250304,145400,182955730,10020,10020,10020,10020,0
|
|
20250304,145300,182955730,10020,10020,10020,10020,0
|
|
20250304,145200,182955730,10020,10020,10020,10020,0
|
|
20250304,145100,182955730,10020,10020,10020,10020,0
|
|
20250304,145000,182955730,10020,10020,10020,10020,0
|
|
20250304,144900,182955730,10020,10020,10020,10020,0
|
|
20250304,144800,182955730,10020,10020,10020,10020,0
|
|
20250304,144700,182955730,10020,10020,10020,10020,0
|
|
20250304,144600,182955730,10020,10020,10020,10020,0
|
|
20250304,144500,182955730,10020,10020,10020,10020,0
|
|
20250304,144400,182955730,10020,10020,10020,10020,0
|
|
20250304,144300,182955730,10020,10020,10020,10020,0
|
|
20250304,144200,182955730,10020,10020,10020,10020,0
|
|
20250304,144100,182955730,10020,10020,10020,10020,0
|
|
20250304,144000,182955730,10020,10010,10020,10010,11
|
|
20250304,143900,182845610,10020,9990,10020,9990,4
|
|
20250304,143800,182805620,9990,9990,9990,9990,27
|
|
20250304,143700,182535890,9980,9980,9980,9980,0
|
|
20250304,143600,182535890,9980,9980,9980,9980,0
|
|
20250304,143500,182535890,9980,9980,9980,9980,0
|
|
20250304,143400,182535890,9980,9980,9980,9980,0
|
|
20250304,143300,182535890,9980,9980,9980,9980,0
|
|
20250304,143200,182535890,9980,9980,9980,9980,0
|
|
20250304,143100,182535890,9980,9980,9980,9980,0
|
|
20250304,143000,182535890,9980,9980,9980,9980,0
|
|
20250304,142900,182535890,9980,9980,9980,9980,0
|
|
20250304,142800,182535890,9980,9980,9980,9980,0
|
|
20250304,142700,182535890,9980,9980,9980,9980,0
|
|
20250304,142600,182535890,9980,9980,9980,9980,17
|
|
20250304,142500,182366230,9940,9940,9940,9940,0
|
|
20250304,142400,182366230,9940,9940,9940,9940,0
|
|
20250304,142300,182366230,9940,9970,9970,9940,290
|
|
20250304,142200,179480490,9980,9980,9980,9980,1
|
|
20250304,142100,179470510,9980,9980,9980,9980,1
|
|
20250304,142000,179460530,9980,9980,9980,9980,0
|
|
20250304,141900,179460530,9980,9980,9980,9980,0
|
|
20250304,141800,179460530,9980,9980,9980,9980,1
|
|
20250304,141700,179450550,9980,9980,9980,9980,21
|
|
20250304,141600,179240970,9980,9980,9980,9980,0
|
|
20250304,141500,179240970,9980,9950,9980,9950,120
|
|
20250304,141400,178046370,9940,9940,9940,9940,0
|
|
20250304,141300,178046370,9940,9960,9960,9940,444
|
|
20250304,141200,173630870,9980,9980,9980,9980,0
|
|
20250304,141100,173630870,9980,9980,9980,9980,0
|
|
20250304,141000,173630870,9980,9980,9980,9980,0
|
|
20250304,140900,173630870,9980,9960,9980,9960,22
|
|
20250304,140800,173411650,9980,9980,9980,9980,0
|
|
20250304,140700,173411650,9980,9980,9980,9980,0
|
|
20250304,140600,173411650,9980,9980,9980,9980,0
|
|
20250304,140500,173411650,9980,9980,9980,9980,0
|
|
20250304,140400,173411650,9980,9980,9980,9980,0
|
|
20250304,140300,173411650,9980,9980,9980,9980,0
|
|
20250304,140200,173411650,9980,9980,9980,9980,0
|
|
20250304,140100,173411650,9980,9980,9980,9980,0
|
|
20250304,140000,173411650,9980,9980,9980,9980,0
|
|
20250304,135900,173411650,9980,9970,9980,9970,100
|
|
20250304,135800,172413700,9970,9970,9970,9970,0
|
|
20250304,135700,172413700,9970,9970,9970,9970,0
|
|
20250304,135600,172413700,9970,9970,9970,9970,0
|
|
20250304,135500,172413700,9970,9970,9970,9970,0
|
|
20250304,135400,172413700,9970,9970,9970,9970,0
|
|
20250304,135300,172413700,9970,9970,9970,9970,0
|
|
20250304,135200,172413700,9970,9970,9970,9970,0
|
|
20250304,135100,172413700,9970,9970,9970,9970,0
|
|
20250304,135000,172413700,9970,9970,9970,9970,0
|
|
20250304,134900,172413700,9970,9970,9970,9970,0
|
|
20250304,134800,172413700,9970,9970,9970,9970,0
|
|
20250304,134700,172413700,9970,9970,9970,9970,15
|
|
20250304,134600,172264150,9960,9960,9960,9960,0
|
|
20250304,134500,172264150,9960,9960,9960,9960,0
|
|
20250304,134400,172264150,9960,9960,9960,9960,0
|
|
20250304,134300,172264150,9960,9960,9960,9960,48
|
|
20250304,134200,171786070,9960,9960,9960,9960,0
|
|
20250304,134100,171786070,9960,9960,9980,9960,306
|
|
20250304,134000,168738170,9960,9960,9960,9960,0
|
|
20250304,133900,168738170,9960,9960,9960,9960,125
|
|
20250304,133800,167493170,9960,9960,9960,9960,5
|
|
20250304,133700,167443370,9980,9980,9980,9980,10
|
|
20250304,133600,167343570,9970,9970,9970,9970,0
|
|
20250304,133500,167343570,9970,9970,9970,9970,2
|
|
20250304,133400,167323630,9970,9970,9970,9970,2
|
|
20250304,133300,167303690,9980,9980,9980,9980,0
|
|
20250304,133200,167303690,9980,9980,9980,9980,0
|
|
20250304,133100,167303690,9980,9980,9980,9980,0
|
|
20250304,133000,167303690,9980,9980,9980,9980,0
|
|
20250304,132900,167303690,9980,9980,9980,9980,0
|
|
20250304,132800,167303690,9980,9980,9980,9980,0
|
|
20250304,132700,167303690,9980,9980,9980,9980,0
|
|
20250304,132600,167303690,9980,9980,9980,9980,0
|
|
20250304,132500,167303690,9980,9980,9980,9980,0
|
|
20250304,132400,167303690,9980,9980,9980,9980,0
|
|
20250304,132300,167303690,9980,9980,9980,9980,0
|
|
20250304,132200,167303690,9980,9980,9980,9980,0
|
|
20250304,132100,167303690,9980,9980,9980,9980,0
|
|
20250304,132000,167303690,9980,9980,9980,9980,0
|
|
20250304,131900,167303690,9980,9980,9980,9980,0
|
|
20250304,131800,167303690,9980,9980,9980,9980,5
|
|
20250304,131700,167253790,9980,9980,9980,9980,0
|
|
20250304,131600,167253790,9980,9980,9980,9980,0
|
|
20250304,131500,167253790,9980,9980,9980,9980,1
|
|
20250304,131400,167243810,9980,9980,9980,9980,0
|
|
20250304,131300,167243810,9980,9980,9980,9980,0
|
|
20250304,131200,167243810,9980,9980,9980,9980,0
|
|
20250304,131100,167243810,9980,9980,9980,9980,0
|
|
20250304,131000,167243810,9980,9940,9980,9940,463
|
|
20250304,130900,162625170,9940,9940,9940,9940,1
|
|
20250304,130800,162615230,9950,9950,9950,9950,0
|
|
20250304,130700,162615230,9950,9950,9950,9950,0
|
|
20250304,130600,162615230,9950,9950,9950,9950,0
|
|
20250304,130500,162615230,9950,9950,9950,9950,0
|
|
20250304,130400,162615230,9950,9950,9950,9950,5
|
|
20250304,130300,162565480,9950,9950,9950,9950,0
|
|
20250304,130200,162565480,9950,9950,9950,9950,0
|
|
20250304,130100,162565480,9950,9950,9950,9950,0
|
|
20250304,130000,162565480,9950,9950,9950,9930,603
|
|
20250304,125900,156577630,9920,9920,9920,9920,0
|
|
20250304,125800,156577630,9920,9920,9920,9920,0
|
|
20250304,125700,156577630,9920,9920,9920,9920,0
|
|
20250304,125600,156577630,9920,9920,9920,9920,0
|
|
20250304,125500,156577630,9920,9910,9920,9910,2
|
|
20250304,125400,156557800,9900,9900,9900,9900,0
|
|
20250304,125300,156557800,9900,9900,9900,9900,0
|
|
20250304,125200,156557800,9900,9900,9900,9900,0
|
|
20250304,125100,156557800,9900,9900,9900,9900,0
|
|
20250304,125000,156557800,9900,9920,9920,9900,588
|
|
20250304,124900,150736060,9930,9930,9930,9930,0
|
|
20250304,124800,150736060,9930,9930,9930,9930,0
|
|
20250304,124700,150736060,9930,9930,9930,9930,0
|
|
20250304,124600,150736060,9930,9930,9930,9930,0
|
|
20250304,124500,150736060,9930,9930,9930,9930,0
|
|
20250304,124400,150736060,9930,9930,9930,9930,0
|
|
20250304,124300,150736060,9930,9930,9930,9930,0
|
|
20250304,124200,150736060,9930,9930,9930,9930,0
|
|
20250304,124100,150736060,9930,9930,9930,9930,381
|
|
20250304,124000,146952730,9930,9930,9930,9930,0
|
|
20250304,123900,146952730,9930,9930,9930,9930,0
|
|
20250304,123800,146952730,9930,9930,9930,9930,0
|
|
20250304,123700,146952730,9930,9930,9930,9930,0
|
|
20250304,123600,146952730,9930,9930,9930,9930,0
|
|
20250304,123500,146952730,9930,9930,9930,9930,0
|
|
20250304,123400,146952730,9930,9930,9930,9930,7
|
|
20250304,123300,146883220,9930,9930,9930,9930,0
|
|
20250304,123200,146883220,9930,9930,9930,9930,0
|
|
20250304,123100,146883220,9930,9930,9930,9930,0
|
|
20250304,123000,146883220,9930,9950,9950,9930,204
|
|
20250304,122900,144857430,9970,9970,9970,9970,0
|
|
20250304,122800,144857430,9970,9970,9970,9970,0
|
|
20250304,122700,144857430,9970,9970,9970,9970,5
|
|
20250304,122600,144807580,9970,9970,9970,9970,0
|
|
20250304,122500,144807580,9970,9970,9970,9970,0
|
|
20250304,122400,144807580,9970,9970,9970,9970,0
|
|
20250304,122300,144807580,9970,9970,9970,9970,0
|
|
20250304,122200,144807580,9970,9970,9970,9970,2
|
|
20250304,122100,144787640,9980,9980,9980,9980,0
|
|
20250304,122000,144787640,9980,9980,9980,9980,0
|
|
20250304,121900,144787640,9980,9980,9980,9980,0
|
|
20250304,121800,144787640,9980,9980,9980,9980,0
|
|
20250304,121700,144787640,9980,9980,9980,9980,100
|
|
20250304,121600,143789640,9980,9980,9980,9980,2
|
|
20250304,121500,143769680,9980,9980,9980,9980,0
|
|
20250304,121400,143769680,9980,9980,9980,9980,0
|
|
20250304,121300,143769680,9980,9980,9980,9980,0
|
|
20250304,121200,143769680,9980,9980,9980,9980,0
|
|
20250304,121100,143769680,9980,9980,9980,9980,0
|
|
20250304,121000,143769680,9980,9980,9980,9980,0
|
|
20250304,120900,143769680,9980,9980,9980,9980,0
|
|
20250304,120800,143769680,9980,9980,9980,9980,0
|
|
20250304,120700,143769680,9980,9980,9980,9980,0
|
|
20250304,120600,143769680,9980,9980,9980,9980,0
|
|
20250304,120500,143769680,9980,9980,9980,9980,0
|
|
20250304,120400,143769680,9980,9980,9980,9980,0
|
|
20250304,120300,143769680,9980,9980,9980,9980,0
|
|
20250304,120200,143769680,9980,9980,9980,9980,0
|
|
20250304,120100,143769680,9980,9980,9980,9980,0
|
|
20250304,120000,143769680,9980,9980,9980,9980,0
|
|
20250304,115900,143769680,9980,9980,9980,9980,0
|
|
20250304,115800,143769680,9980,9980,9980,9980,0
|
|
20250304,115700,143769680,9980,9980,9980,9980,0
|
|
20250304,115600,143769680,9980,9980,9980,9980,0
|
|
20250304,115500,143769680,9980,9980,9980,9980,0
|
|
20250304,115400,143769680,9980,9980,9980,9980,0
|
|
20250304,115300,143769680,9980,9980,9980,9980,0
|
|
20250304,115200,143769680,9980,9980,9980,9980,0
|
|
20250304,115100,143769680,9980,9980,9980,9980,0
|
|
20250304,115000,143769680,9980,9980,9980,9980,0
|
|
20250304,114900,143769680,9980,9980,9980,9980,0
|
|
20250304,114800,143769680,9980,9980,9980,9980,2
|
|
20250304,114700,143749720,9980,9930,9980,9930,4200
|
|
20250304,114600,101975100,9930,9920,9930,9920,890
|
|
20250304,114500,93137600,9930,9930,9930,9930,0
|
|
20250304,114400,93137600,9930,9930,9930,9930,51
|
|
20250304,114300,92631170,9910,9910,9910,9910,0
|
|
20250304,114200,92631170,9910,9910,9910,9910,0
|
|
20250304,114100,92631170,9910,9910,9910,9910,0
|
|
20250304,114000,92631170,9910,9910,9910,9910,83
|
|
20250304,113900,91808640,9920,9920,9920,9920,117
|
|
20250304,113800,90648000,9930,9930,9930,9930,0
|
|
20250304,113700,90648000,9930,9930,9930,9930,6
|
|
20250304,113600,90588420,9930,9930,9930,9930,0
|
|
20250304,113500,90588420,9930,9930,9930,9930,0
|
|
20250304,113400,90588420,9930,9930,9930,9930,0
|
|
20250304,113300,90588420,9930,9930,9930,9930,1
|
|
20250304,113200,90578490,9910,9910,9910,9910,3
|
|
20250304,113100,90548760,9930,9930,9930,9930,2
|
|
20250304,113000,90528900,9920,9920,9920,9920,0
|
|
20250304,112900,90528900,9920,9920,9920,9920,1
|
|
20250304,112800,90518980,9910,9910,9910,9910,0
|
|
20250304,112700,90518980,9910,9910,9910,9910,0
|
|
20250304,112600,90518980,9910,9910,9910,9910,0
|
|
20250304,112500,90518980,9910,9910,9910,9910,0
|
|
20250304,112400,90518980,9910,9910,9910,9910,0
|
|
20250304,112300,90518980,9910,9910,9910,9910,0
|
|
20250304,112200,90518980,9910,9910,9910,9910,0
|
|
20250304,112100,90518980,9910,9900,9910,9900,554
|
|
20250304,112000,85033610,9900,9900,9900,9900,0
|
|
20250304,111900,85033610,9900,9900,9900,9900,68
|
|
20250304,111800,84360410,9900,9880,9910,9880,45
|
|
20250304,111700,83915090,9870,9870,9870,9870,0
|
|
20250304,111600,83915090,9870,9870,9870,9870,50
|
|
20250304,111500,83421590,9880,9880,9880,9880,1
|
|
20250304,111400,83411710,9880,9880,9880,9880,7
|
|
20250304,111300,83342550,9880,9880,9880,9880,0
|
|
20250304,111200,83342550,9880,9880,9880,9880,0
|
|
20250304,111100,83342550,9880,9880,9880,9880,0
|
|
20250304,111000,83342550,9880,9880,9880,9880,1
|
|
20250304,110900,83332670,9880,9880,9880,9880,0
|
|
20250304,110800,83332670,9880,9880,9880,9880,1
|
|
20250304,110700,83322790,9860,9860,9860,9860,0
|
|
20250304,110600,83322790,9860,9860,9860,9860,0
|
|
20250304,110500,83322790,9860,9860,9860,9860,0
|
|
20250304,110400,83322790,9860,9860,9860,9860,0
|
|
20250304,110300,83322790,9860,9860,9860,9860,0
|
|
20250304,110200,83322790,9860,9860,9860,9860,0
|
|
20250304,110100,83322790,9860,9860,9860,9860,0
|
|
20250304,110000,83322790,9860,9860,9860,9860,2
|
|
20250304,105900,83303070,9860,9860,9860,9860,0
|
|
20250304,105800,83303070,9860,9860,9860,9860,100
|
|
20250304,105700,82317070,9860,9860,9860,9860,0
|
|
20250304,105600,82317070,9860,9860,9860,9860,0
|
|
20250304,105500,82317070,9860,9860,9860,9860,0
|
|
20250304,105400,82317070,9860,9860,9860,9860,2
|
|
20250304,105300,82297350,9860,9860,9860,9860,0
|
|
20250304,105200,82297350,9860,9860,9860,9860,0
|
|
20250304,105100,82297350,9860,9860,9860,9860,0
|
|
20250304,105000,82297350,9860,9860,9860,9860,0
|
|
20250304,104900,82297350,9860,9860,9860,9860,10
|
|
20250304,104800,82198750,9860,9860,9860,9860,179
|
|
20250304,104700,80433810,9860,9860,9860,9860,0
|
|
20250304,104600,80433810,9860,9900,9900,9860,131
|
|
20250304,104500,79140810,9920,9920,9920,9920,0
|
|
20250304,104400,79140810,9920,9870,9920,9870,2
|
|
20250304,104300,79121020,9860,9860,9860,9860,0
|
|
20250304,104200,79121020,9860,9860,9860,9860,0
|
|
20250304,104100,79121020,9860,9860,9860,9860,12
|
|
20250304,104000,79002700,9860,9860,9860,9860,0
|
|
20250304,103900,79002700,9860,9860,9860,9860,160
|
|
20250304,103800,77425100,9870,9870,9870,9870,0
|
|
20250304,103700,77425100,9870,9870,9870,9870,0
|
|
20250304,103600,77425100,9870,9870,9870,9870,201
|
|
20250304,103500,75441230,9870,9870,9870,9870,0
|
|
20250304,103400,75441230,9870,9870,9870,9870,0
|
|
20250304,103300,75441230,9870,9880,9880,9870,41
|
|
20250304,103200,75036470,9920,9860,9920,9860,38
|
|
20250304,103100,74661550,9860,9880,9880,9860,349
|
|
20250304,103000,71216550,9940,9940,9940,9940,0
|
|
20250304,102900,71216550,9940,9940,9940,9940,0
|
|
20250304,102800,71216550,9940,9940,9940,9940,0
|
|
20250304,102700,71216550,9940,9940,9940,9940,0
|
|
20250304,102600,71216550,9940,9940,9940,9940,0
|
|
20250304,102500,71216550,9940,9940,9940,9940,0
|
|
20250304,102400,71216550,9940,9940,9940,9940,0
|
|
20250304,102300,71216550,9940,9940,9940,9940,1
|
|
20250304,102200,71206610,9940,9940,9940,9940,0
|
|
20250304,102100,71206610,9940,9940,9940,9940,0
|
|
20250304,102000,71206610,9940,9940,9940,9940,0
|
|
20250304,101900,71206610,9940,9940,9940,9940,0
|
|
20250304,101800,71206610,9940,9940,9940,9940,0
|
|
20250304,101700,71206610,9940,9940,9940,9940,1
|
|
20250304,101600,71196670,9940,9940,9940,9940,0
|
|
20250304,101500,71196670,9940,9930,9940,9930,101
|
|
20250304,101400,70192750,9940,9940,9940,9940,30
|
|
20250304,101300,69894550,9940,9940,9940,9940,0
|
|
20250304,101200,69894550,9940,9940,9940,9940,0
|
|
20250304,101100,69894550,9940,9940,9940,9940,3
|
|
20250304,101000,69864730,9940,9940,9940,9940,0
|
|
20250304,100900,69864730,9940,9940,9940,9940,0
|
|
20250304,100800,69864730,9940,9940,9940,9940,0
|
|
20250304,100700,69864730,9940,9940,9940,9940,1
|
|
20250304,100600,69854790,9890,9890,9890,9890,0
|
|
20250304,100500,69854790,9890,9890,9890,9890,126
|
|
20250304,100400,68608650,9920,9920,9920,9920,0
|
|
20250304,100300,68608650,9920,9920,9920,9920,0
|
|
20250304,100200,68608650,9920,9920,9920,9920,0
|
|
20250304,100100,68608650,9920,9920,9920,9920,0
|
|
20250304,100000,68608650,9920,9920,9920,9920,0
|
|
20250304,095900,68608650,9920,9920,9920,9920,12
|
|
20250304,095800,68489610,9940,9940,9940,9940,0
|
|
20250304,095700,68489610,9940,9940,9940,9940,2
|
|
20250304,095600,68469730,9940,9940,9940,9940,12
|
|
20250304,095500,68350450,9940,9930,9940,9930,134
|
|
20250304,095400,67019770,9930,9930,9930,9930,0
|
|
20250304,095300,67019770,9930,9930,9930,9930,0
|
|
20250304,095200,67019770,9930,9930,9930,9930,0
|
|
20250304,095100,67019770,9930,9930,9930,9930,0
|
|
20250304,095000,67019770,9930,9930,9930,9930,1
|
|
20250304,094900,67009840,9930,9930,9930,9930,0
|
|
20250304,094800,67009840,9930,9930,9930,9930,0
|
|
20250304,094700,67009840,9930,9930,9930,9930,0
|
|
20250304,094600,67009840,9930,9930,9930,9930,77
|
|
20250304,094500,66245230,9870,9870,9870,9870,0
|
|
20250304,094400,66245230,9870,9870,9870,9870,0
|
|
20250304,094300,66245230,9870,9860,9870,9860,169
|
|
20250304,094200,64578200,9870,9870,9870,9870,0
|
|
20250304,094100,64578200,9870,9870,9870,9870,0
|
|
20250304,094000,64578200,9870,9870,9870,9870,0
|
|
20250304,093900,64578200,9870,9890,9890,9870,1075
|
|
20250304,093800,53967360,9900,9900,9900,9900,508
|
|
20250304,093700,48938160,9920,9940,9940,9920,4
|
|
20250304,093600,48898460,9900,9900,9900,9900,120
|
|
20250304,093500,47710460,9880,9880,9880,9880,0
|
|
20250304,093400,47710460,9880,9880,9880,9880,0
|
|
20250304,093300,47710460,9880,9880,9880,9880,73
|
|
20250304,093200,46989220,9940,9940,9940,9940,0
|
|
20250304,093100,46989220,9940,9940,9940,9940,0
|
|
20250304,093000,46989220,9940,9940,9940,9900,120
|
|
20250304,092900,45800420,9920,9920,9920,9920,6
|
|
20250304,092800,45740900,9890,9900,9900,9890,401
|
|
20250304,092700,41771010,9900,9900,9900,9900,0
|
|
20250304,092600,41771010,9900,9940,9940,9900,115
|
|
20250304,092500,40632310,9900,9900,9900,9900,0
|
|
20250304,092400,40632310,9900,9900,9900,9900,0
|
|
20250304,092300,40632310,9900,9940,9940,9900,6
|
|
20250304,092200,40572770,9950,9950,9950,9950,200
|
|
20250304,092100,38582770,9950,9950,9950,9950,0
|
|
20250304,092000,38582770,9950,9900,9980,9900,202
|
|
20250304,091900,36572040,9880,9880,9880,9880,0
|
|
20250304,091800,36572040,9880,9880,9880,9880,15
|
|
20250304,091700,36423840,9880,9880,9880,9880,15
|
|
20250304,091600,36275640,9810,9820,9820,9810,66
|
|
20250304,091500,35627930,9790,9790,9790,9790,0
|
|
20250304,091400,35627930,9790,9790,9790,9790,0
|
|
20250304,091300,35627930,9790,9790,9790,9790,0
|
|
20250304,091200,35627930,9790,9810,9810,9790,335
|
|
20250304,091100,32344830,9900,9900,9900,9900,201
|
|
20250304,091000,30354930,9800,9830,9830,9800,500
|
|
20250304,090900,25454630,9800,9900,9900,9800,45
|
|
20250304,090800,25012150,9900,9900,9900,9900,0
|
|
20250304,090700,25012150,9900,9920,9920,9900,159
|
|
20250304,090600,23437970,9740,9980,9990,9730,47
|
|
20250304,090500,22978280,10000,10000,10000,10000,5
|
|
20250304,090400,22928280,10000,9680,10000,9680,12
|
|
20250304,090300,22808600,10040,9930,10040,9660,944
|
|
20250304,090200,13571230,10080,10100,10100,10080,3
|
|
20250304,090100,13540950,9920,10110,10110,9920,204
|
|
20250304,090000,11514960,9950,9950,10130,9950,1157
|