653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,195000,73284574,4595,4595,4595,4595,380
|
|
20250305,194900,73284574,4595,4595,4595,4595,0
|
|
20250305,194800,73284574,4595,4595,4595,4595,0
|
|
20250305,194700,73284574,4595,4595,4595,4595,0
|
|
20250305,194600,73284574,4595,4595,4595,4595,0
|
|
20250305,194500,73284574,4595,4595,4595,4595,0
|
|
20250305,194400,73284574,4595,4595,4595,4595,0
|
|
20250305,194300,73284574,4595,4595,4595,4595,0
|
|
20250305,194200,73284574,4595,4595,4595,4595,0
|
|
20250305,194100,73284574,4595,4595,4595,4595,0
|
|
20250305,194000,73284574,4595,4595,4595,4595,0
|
|
20250305,193900,73284574,4595,4595,4595,4595,0
|
|
20250305,193800,73284574,4595,4595,4595,4595,0
|
|
20250305,193700,73284574,4595,4595,4595,4595,0
|
|
20250305,193600,73284574,4595,4595,4595,4595,0
|
|
20250305,193500,73284574,4595,4595,4595,4595,0
|
|
20250305,193400,73284574,4595,4595,4595,4595,0
|
|
20250305,193300,73284574,4595,4595,4595,4595,0
|
|
20250305,193200,73284574,4595,4595,4595,4595,0
|
|
20250305,193100,73284574,4595,4595,4595,4595,0
|
|
20250305,193000,73284574,4595,4595,4595,4595,0
|
|
20250305,192900,73284574,4595,4595,4595,4595,0
|
|
20250305,192800,73284574,4595,4595,4595,4595,0
|
|
20250305,192700,73284574,4595,4595,4595,4595,0
|
|
20250305,192600,73284574,4595,4595,4595,4595,0
|
|
20250305,192500,73284574,4595,4595,4595,4595,0
|
|
20250305,192400,73284574,4595,4595,4595,4595,0
|
|
20250305,192300,73284574,4595,4595,4595,4595,0
|
|
20250305,192200,73284574,4595,4595,4595,4595,0
|
|
20250305,192100,73284574,4595,4595,4595,4595,0
|
|
20250305,192000,73284574,4595,4595,4595,4595,380
|
|
20250305,191900,73284574,4595,4595,4595,4595,0
|
|
20250305,191800,73284574,4595,4595,4595,4595,0
|
|
20250305,191700,73284574,4595,4595,4595,4595,0
|
|
20250305,191600,73284574,4595,4595,4595,4595,0
|
|
20250305,191500,73284574,4595,4595,4595,4595,0
|
|
20250305,191400,73284574,4595,4595,4595,4595,0
|
|
20250305,191300,73284574,4595,4595,4595,4595,0
|
|
20250305,191200,73284574,4595,4595,4595,4595,0
|
|
20250305,191100,73284574,4595,4595,4595,4595,0
|
|
20250305,191000,73284574,4595,4595,4595,4595,0
|
|
20250305,190900,73284574,4595,4595,4595,4595,0
|
|
20250305,190800,73284574,4595,4595,4595,4595,0
|
|
20250305,190700,73284574,4595,4595,4595,4595,0
|
|
20250305,190600,73284574,4595,4595,4595,4595,0
|
|
20250305,190500,73284574,4595,4595,4595,4595,0
|
|
20250305,190400,73284574,4595,4595,4595,4595,0
|
|
20250305,190300,73284574,4595,4595,4595,4595,0
|
|
20250305,190200,73284574,4595,4595,4595,4595,0
|
|
20250305,190100,73284574,4595,4595,4595,4595,0
|
|
20250305,190000,73284574,4595,4595,4595,4595,0
|
|
20250305,185900,73284574,4595,4595,4595,4595,0
|
|
20250305,185800,73284574,4595,4595,4595,4595,0
|
|
20250305,185700,73284574,4595,4595,4595,4595,0
|
|
20250305,185600,73284574,4595,4595,4595,4595,0
|
|
20250305,185500,73284574,4595,4595,4595,4595,0
|
|
20250305,185400,73284574,4595,4595,4595,4595,0
|
|
20250305,185300,73284574,4595,4595,4595,4595,0
|
|
20250305,185200,73284574,4595,4595,4595,4595,0
|
|
20250305,185100,73284574,4595,4595,4595,4595,0
|
|
20250305,185000,73284574,4595,4595,4595,4595,380
|
|
20250305,184900,73284574,4595,4595,4595,4595,0
|
|
20250305,184800,73284574,4595,4595,4595,4595,0
|
|
20250305,184700,73284574,4595,4595,4595,4595,0
|
|
20250305,184600,73284574,4595,4595,4595,4595,0
|
|
20250305,184500,73284574,4595,4595,4595,4595,0
|
|
20250305,184400,73284574,4595,4595,4595,4595,0
|
|
20250305,184300,73284574,4595,4595,4595,4595,0
|
|
20250305,184200,73284574,4595,4595,4595,4595,0
|
|
20250305,184100,73284574,4595,4595,4595,4595,0
|
|
20250305,184000,73284574,4595,4595,4595,4595,0
|
|
20250305,183900,73284574,4595,4595,4595,4595,0
|
|
20250305,183800,73284574,4595,4595,4595,4595,0
|
|
20250305,183700,73284574,4595,4595,4595,4595,0
|
|
20250305,183600,73284574,4595,4595,4595,4595,0
|
|
20250305,183500,73284574,4595,4595,4595,4595,0
|
|
20250305,183400,73284574,4595,4595,4595,4595,0
|
|
20250305,183300,73284574,4595,4595,4595,4595,0
|
|
20250305,183200,73284574,4595,4595,4595,4595,0
|
|
20250305,183100,73284574,4595,4595,4595,4595,0
|
|
20250305,183000,73284574,4595,4595,4595,4595,0
|
|
20250305,182900,73284574,4595,4595,4595,4595,0
|
|
20250305,182800,73284574,4595,4595,4595,4595,0
|
|
20250305,182700,73284574,4595,4595,4595,4595,0
|
|
20250305,182600,73284574,4595,4595,4595,4595,0
|
|
20250305,182500,73284574,4595,4595,4595,4595,0
|
|
20250305,182400,73284574,4595,4595,4595,4595,0
|
|
20250305,182300,73284574,4595,4595,4595,4595,0
|
|
20250305,182200,73284574,4595,4595,4595,4595,0
|
|
20250305,182100,73284574,4595,4595,4595,4595,0
|
|
20250305,182000,73284574,4595,4595,4595,4595,380
|
|
20250305,181900,73284574,4595,4595,4595,4595,0
|
|
20250305,181800,73284574,4595,4595,4595,4595,0
|
|
20250305,181700,73284574,4595,4595,4595,4595,0
|
|
20250305,181600,73284574,4595,4595,4595,4595,0
|
|
20250305,181500,73284574,4595,4595,4595,4595,0
|
|
20250305,181400,73284574,4595,4595,4595,4595,0
|
|
20250305,181300,73284574,4595,4595,4595,4595,0
|
|
20250305,181200,73284574,4595,4595,4595,4595,0
|
|
20250305,181100,73284574,4595,4595,4595,4595,0
|
|
20250305,181000,73284574,4595,4595,4595,4595,0
|
|
20250305,180900,73284574,4595,4595,4595,4595,0
|
|
20250305,180800,73284574,4595,4595,4595,4595,0
|
|
20250305,180700,73284574,4595,4595,4595,4595,0
|
|
20250305,180600,73284574,4595,4595,4595,4595,0
|
|
20250305,180500,73284574,4595,4595,4595,4595,0
|
|
20250305,180400,73284574,4595,4595,4595,4595,0
|
|
20250305,180300,73284574,4595,4595,4595,4595,0
|
|
20250305,180200,73284574,4595,4595,4595,4595,0
|
|
20250305,180100,73284574,4595,4595,4595,4595,0
|
|
20250305,180000,73284574,4595,4595,4595,4595,0
|
|
20250305,175900,73284574,4595,4595,4595,4595,0
|
|
20250305,175800,73284574,4595,4595,4595,4595,0
|
|
20250305,175700,73284574,4595,4595,4595,4595,0
|
|
20250305,175600,73284574,4595,4595,4595,4595,0
|
|
20250305,175500,73284574,4595,4595,4595,4595,0
|
|
20250305,175400,73284574,4595,4595,4595,4595,0
|
|
20250305,175300,73284574,4595,4595,4595,4595,0
|
|
20250305,175200,73284574,4595,4595,4595,4595,0
|
|
20250305,175100,73284574,4595,4595,4595,4595,0
|
|
20250305,175000,73284574,4595,4595,4595,4595,380
|
|
20250305,174900,73284574,4595,4595,4595,4595,0
|
|
20250305,174800,73284574,4595,4595,4595,4595,0
|
|
20250305,174700,73284574,4595,4595,4595,4595,0
|
|
20250305,174600,73284574,4595,4595,4595,4595,0
|
|
20250305,174500,73284574,4595,4595,4595,4595,0
|
|
20250305,174400,73284574,4595,4595,4595,4595,0
|
|
20250305,174300,73284574,4595,4595,4595,4595,0
|
|
20250305,174200,73284574,4595,4595,4595,4595,0
|
|
20250305,174100,73284574,4595,4595,4595,4595,0
|
|
20250305,174000,73284574,4595,4595,4595,4595,0
|
|
20250305,173900,73284574,4595,4595,4595,4595,0
|
|
20250305,173800,73284574,4595,4595,4595,4595,0
|
|
20250305,173700,73284574,4595,4595,4595,4595,0
|
|
20250305,173600,73284574,4595,4595,4595,4595,0
|
|
20250305,173500,73284574,4595,4595,4595,4595,0
|
|
20250305,173400,73284574,4595,4595,4595,4595,0
|
|
20250305,173300,73284574,4595,4595,4595,4595,0
|
|
20250305,173200,73284574,4595,4595,4595,4595,0
|
|
20250305,173100,73284574,4595,4595,4595,4595,0
|
|
20250305,173000,73284574,4595,4595,4595,4595,0
|
|
20250305,172900,73284574,4595,4595,4595,4595,0
|
|
20250305,172800,73284574,4595,4595,4595,4595,0
|
|
20250305,172700,73284574,4595,4595,4595,4595,0
|
|
20250305,172600,73284574,4595,4595,4595,4595,0
|
|
20250305,172500,73284574,4595,4595,4595,4595,0
|
|
20250305,172400,73284574,4595,4595,4595,4595,0
|
|
20250305,172300,73284574,4595,4595,4595,4595,0
|
|
20250305,172200,73284574,4595,4595,4595,4595,0
|
|
20250305,172100,73284574,4595,4595,4595,4595,0
|
|
20250305,172000,73284574,4595,4595,4595,4595,380
|
|
20250305,171900,73284574,4595,4595,4595,4595,0
|
|
20250305,171800,73284574,4595,4595,4595,4595,0
|
|
20250305,171700,73284574,4595,4595,4595,4595,0
|
|
20250305,171600,73284574,4595,4595,4595,4595,0
|
|
20250305,171500,73284574,4595,4595,4595,4595,0
|
|
20250305,171400,73284574,4595,4595,4595,4595,0
|
|
20250305,171300,73284574,4595,4595,4595,4595,0
|
|
20250305,171200,73284574,4595,4595,4595,4595,0
|
|
20250305,171100,73284574,4595,4595,4595,4595,0
|
|
20250305,171000,73284574,4595,4595,4595,4595,0
|
|
20250305,170900,73284574,4595,4595,4595,4595,0
|
|
20250305,170800,73284574,4595,4595,4595,4595,0
|
|
20250305,170700,73284574,4595,4595,4595,4595,0
|
|
20250305,170600,73284574,4595,4595,4595,4595,0
|
|
20250305,170500,73284574,4595,4595,4595,4595,0
|
|
20250305,170400,73284574,4595,4595,4595,4595,0
|
|
20250305,170300,73284574,4595,4595,4595,4595,0
|
|
20250305,170200,73284574,4595,4595,4595,4595,0
|
|
20250305,170100,73284574,4595,4595,4595,4595,0
|
|
20250305,170000,73284574,4595,4595,4595,4595,0
|
|
20250305,165900,73284574,4595,4595,4595,4595,0
|
|
20250305,165800,73284574,4595,4595,4595,4595,0
|
|
20250305,165700,73284574,4595,4595,4595,4595,0
|
|
20250305,165600,73284574,4595,4595,4595,4595,0
|
|
20250305,165500,73284574,4595,4595,4595,4595,0
|
|
20250305,165400,73284574,4595,4595,4595,4595,0
|
|
20250305,165300,73284574,4595,4595,4595,4595,0
|
|
20250305,165200,73284574,4595,4595,4595,4595,0
|
|
20250305,165100,73284574,4595,4595,4595,4595,0
|
|
20250305,165000,73284574,4595,4595,4595,4595,380
|
|
20250305,164900,73284574,4595,4595,4595,4595,0
|
|
20250305,164800,73284574,4595,4595,4595,4595,0
|
|
20250305,164700,73284574,4595,4595,4595,4595,0
|
|
20250305,164600,73284574,4595,4595,4595,4595,0
|
|
20250305,164500,73284574,4595,4595,4595,4595,0
|
|
20250305,164400,73284574,4595,4595,4595,4595,0
|
|
20250305,164300,73284574,4595,4595,4595,4595,0
|
|
20250305,164200,73284574,4595,4595,4595,4595,0
|
|
20250305,164100,73284574,4595,4595,4595,4595,0
|
|
20250305,164000,73284574,4595,4595,4595,4595,0
|
|
20250305,163900,73284574,4595,4595,4595,4595,0
|
|
20250305,163800,73284574,4595,4595,4595,4595,0
|
|
20250305,163700,73284574,4595,4595,4595,4595,0
|
|
20250305,163600,73284574,4595,4595,4595,4595,0
|
|
20250305,163500,73284574,4595,4595,4595,4595,0
|
|
20250305,163400,73284574,4595,4595,4595,4595,0
|
|
20250305,163300,73284574,4595,4595,4595,4595,0
|
|
20250305,163200,73284574,4595,4595,4595,4595,0
|
|
20250305,163100,73284574,4595,4595,4595,4595,0
|
|
20250305,163000,73284574,4595,4595,4595,4595,0
|
|
20250305,162900,73284574,4595,4595,4595,4595,0
|
|
20250305,162800,73284574,4595,4595,4595,4595,0
|
|
20250305,162700,73284574,4595,4595,4595,4595,0
|
|
20250305,162600,73284574,4595,4595,4595,4595,0
|
|
20250305,162500,73284574,4595,4595,4595,4595,0
|
|
20250305,162400,73284574,4595,4595,4595,4595,0
|
|
20250305,162300,73284574,4595,4595,4595,4595,0
|
|
20250305,162200,73284574,4595,4595,4595,4595,0
|
|
20250305,162100,73284574,4595,4595,4595,4595,0
|
|
20250305,162000,73284574,4595,4595,4595,4595,380
|
|
20250305,161900,73284574,4595,4595,4595,4595,0
|
|
20250305,161800,73284574,4595,4595,4595,4595,0
|
|
20250305,161700,73284574,4595,4595,4595,4595,0
|
|
20250305,161600,73284574,4595,4595,4595,4595,0
|
|
20250305,161500,73284574,4595,4595,4595,4595,0
|
|
20250305,161400,73284574,4595,4595,4595,4595,0
|
|
20250305,161300,73284574,4595,4595,4595,4595,0
|
|
20250305,161200,73284574,4595,4595,4595,4595,0
|
|
20250305,161100,73284574,4595,4595,4595,4595,0
|
|
20250305,161000,73284574,4595,4595,4595,4595,0
|
|
20250305,160900,73284574,4595,4595,4595,4595,0
|
|
20250305,160800,73284574,4595,4595,4595,4595,0
|
|
20250305,160700,73284574,4595,4595,4595,4595,0
|
|
20250305,160600,73284574,4595,4595,4595,4595,0
|
|
20250305,160500,73284574,4595,4595,4595,4595,0
|
|
20250305,160400,73284574,4595,4595,4595,4595,0
|
|
20250305,160300,73284574,4595,4595,4595,4595,0
|
|
20250305,160200,73284574,4595,4595,4595,4595,0
|
|
20250305,160100,73284574,4595,4595,4595,4595,0
|
|
20250305,160000,73284574,4595,4595,4595,4595,0
|
|
20250305,155900,73284574,4595,4595,4595,4595,0
|
|
20250305,155800,73284574,4595,4595,4595,4595,0
|
|
20250305,155700,73284574,4595,4595,4595,4595,0
|
|
20250305,155600,73284574,4595,4595,4595,4595,0
|
|
20250305,155500,73284574,4595,4595,4595,4595,0
|
|
20250305,155400,73284574,4595,4595,4595,4595,0
|
|
20250305,155300,73284574,4595,4595,4595,4595,0
|
|
20250305,155200,73284574,4595,4595,4595,4595,0
|
|
20250305,155100,73284574,4595,4595,4595,4595,0
|
|
20250305,155000,73284574,4595,4595,4595,4595,380
|
|
20250305,154900,73284574,4595,4595,4595,4595,0
|
|
20250305,154800,73284574,4595,4595,4595,4595,0
|
|
20250305,154700,73284574,4595,4595,4595,4595,0
|
|
20250305,154600,73284574,4595,4595,4595,4595,0
|
|
20250305,154500,73284574,4595,4595,4595,4595,0
|
|
20250305,154400,73284574,4595,4595,4595,4595,0
|
|
20250305,154300,73284574,4595,4595,4595,4595,0
|
|
20250305,154200,73284574,4595,4595,4595,4595,0
|
|
20250305,154100,73284574,4595,4595,4595,4595,0
|
|
20250305,154000,73284574,4595,4595,4595,4595,0
|
|
20250305,153900,73284574,4595,4595,4595,4595,0
|
|
20250305,153800,73284574,4595,4595,4595,4595,0
|
|
20250305,153700,73284574,4595,4595,4595,4595,0
|
|
20250305,153600,73284574,4595,4595,4595,4595,0
|
|
20250305,153500,73284574,4595,4595,4595,4595,0
|
|
20250305,153400,73284574,4595,4595,4595,4595,0
|
|
20250305,153300,73284574,4595,4595,4595,4595,0
|
|
20250305,153200,73284574,4595,4595,4595,4595,0
|
|
20250305,153100,73284574,4595,4595,4595,4595,0
|
|
20250305,153000,73284574,4595,4595,4595,4595,380
|
|
20250305,152900,71538474,4595,4595,4595,4595,0
|
|
20250305,152800,71538474,4595,4595,4595,4595,0
|
|
20250305,152700,71538474,4595,4595,4595,4595,0
|
|
20250305,152600,71538474,4595,4595,4595,4595,0
|
|
20250305,152500,71538474,4595,4595,4595,4595,0
|
|
20250305,152400,71538474,4595,4595,4595,4595,0
|
|
20250305,152300,71538474,4595,4595,4595,4595,0
|
|
20250305,152200,71538474,4595,4595,4595,4595,0
|
|
20250305,152100,71538474,4595,4595,4595,4595,0
|
|
20250305,152000,71538474,4595,4595,4595,4595,0
|
|
20250305,151900,71538474,4595,4595,4595,4595,38
|
|
20250305,151800,71363864,4595,4595,4595,4595,26
|
|
20250305,151700,71244394,4600,4600,4600,4600,0
|
|
20250305,151600,71244394,4600,4600,4600,4600,0
|
|
20250305,151500,71244394,4600,4600,4600,4600,0
|
|
20250305,151400,71244394,4600,4600,4600,4600,0
|
|
20250305,151300,71244394,4600,4600,4600,4600,0
|
|
20250305,151200,71244394,4600,4600,4600,4600,0
|
|
20250305,151100,71244394,4600,4600,4600,4600,0
|
|
20250305,151000,71244394,4600,4600,4600,4600,0
|
|
20250305,150900,71244394,4600,4600,4600,4600,0
|
|
20250305,150800,71244394,4600,4600,4600,4600,0
|
|
20250305,150700,71244394,4600,4600,4600,4600,0
|
|
20250305,150600,71244394,4600,4600,4600,4600,0
|
|
20250305,150500,71244394,4600,4600,4600,4600,0
|
|
20250305,150400,71244394,4600,4600,4600,4600,0
|
|
20250305,150300,71244394,4600,4600,4600,4600,0
|
|
20250305,150200,71244394,4600,4600,4600,4600,0
|
|
20250305,150100,71244394,4600,4600,4600,4600,629
|
|
20250305,150000,68350994,4600,4600,4600,4600,0
|
|
20250305,145900,68350994,4600,4600,4600,4600,0
|
|
20250305,145800,68350994,4600,4600,4600,4600,0
|
|
20250305,145700,68350994,4600,4600,4600,4600,0
|
|
20250305,145600,68350994,4600,4600,4600,4600,0
|
|
20250305,145500,68350994,4600,4600,4600,4600,1
|
|
20250305,145400,68346394,4605,4605,4605,4605,0
|
|
20250305,145300,68346394,4605,4605,4605,4605,0
|
|
20250305,145200,68346394,4605,4605,4605,4605,0
|
|
20250305,145100,68346394,4605,4605,4605,4605,0
|
|
20250305,145000,68346394,4605,4605,4605,4605,0
|
|
20250305,144900,68346394,4605,4605,4605,4605,0
|
|
20250305,144800,68346394,4605,4605,4605,4605,0
|
|
20250305,144700,68346394,4605,4605,4605,4605,0
|
|
20250305,144600,68346394,4605,4605,4605,4605,0
|
|
20250305,144500,68346394,4605,4605,4605,4605,0
|
|
20250305,144400,68346394,4605,4605,4605,4605,0
|
|
20250305,144300,68346394,4605,4605,4605,4605,0
|
|
20250305,144200,68346394,4605,4605,4605,4605,0
|
|
20250305,144100,68346394,4605,4605,4605,4605,0
|
|
20250305,144000,68346394,4605,4605,4605,4605,0
|
|
20250305,143900,68346394,4605,4605,4605,4605,0
|
|
20250305,143800,68346394,4605,4605,4605,4605,22
|
|
20250305,143700,68245084,4605,4605,4605,4605,0
|
|
20250305,143600,68245084,4605,4605,4605,4605,0
|
|
20250305,143500,68245084,4605,4605,4605,4605,0
|
|
20250305,143400,68245084,4605,4605,4605,4605,24
|
|
20250305,143300,68134564,4610,4610,4610,4610,0
|
|
20250305,143200,68134564,4610,4610,4610,4610,0
|
|
20250305,143100,68134564,4610,4610,4610,4610,0
|
|
20250305,143000,68134564,4610,4610,4610,4610,0
|
|
20250305,142900,68134564,4610,4610,4610,4610,0
|
|
20250305,142800,68134564,4610,4610,4610,4610,0
|
|
20250305,142700,68134564,4610,4610,4610,4610,0
|
|
20250305,142600,68134564,4610,4610,4610,4610,0
|
|
20250305,142500,68134564,4610,4610,4610,4610,0
|
|
20250305,142400,68134564,4610,4610,4610,4610,0
|
|
20250305,142300,68134564,4610,4610,4610,4610,0
|
|
20250305,142200,68134564,4610,4610,4610,4610,0
|
|
20250305,142100,68134564,4610,4610,4610,4610,0
|
|
20250305,142000,68134564,4610,4610,4610,4610,0
|
|
20250305,141900,68134564,4610,4610,4610,4610,0
|
|
20250305,141800,68134564,4610,4610,4610,4610,0
|
|
20250305,141700,68134564,4610,4610,4610,4610,0
|
|
20250305,141600,68134564,4610,4610,4610,4610,34
|
|
20250305,141500,67977824,4610,4610,4610,4610,0
|
|
20250305,141400,67977824,4610,4610,4610,4610,0
|
|
20250305,141300,67977824,4610,4610,4610,4610,0
|
|
20250305,141200,67977824,4610,4610,4610,4610,38
|
|
20250305,141100,67802644,4610,4610,4610,4610,0
|
|
20250305,141000,67802644,4610,4610,4610,4610,0
|
|
20250305,140900,67802644,4610,4610,4610,4610,0
|
|
20250305,140800,67802644,4610,4610,4610,4610,0
|
|
20250305,140700,67802644,4610,4610,4610,4610,0
|
|
20250305,140600,67802644,4610,4610,4610,4610,0
|
|
20250305,140500,67802644,4610,4610,4610,4610,0
|
|
20250305,140400,67802644,4610,4610,4610,4610,0
|
|
20250305,140300,67802644,4610,4610,4610,4610,0
|
|
20250305,140200,67802644,4610,4610,4610,4610,0
|
|
20250305,140100,67802644,4610,4610,4610,4610,0
|
|
20250305,140000,67802644,4610,4610,4610,4610,0
|
|
20250305,135900,67802644,4610,4610,4610,4610,0
|
|
20250305,135800,67802644,4610,4610,4610,4610,0
|
|
20250305,135700,67802644,4610,4610,4610,4610,0
|
|
20250305,135600,67802644,4610,4610,4610,4610,0
|
|
20250305,135500,67802644,4610,4610,4610,4610,0
|
|
20250305,135400,67802644,4610,4610,4610,4610,0
|
|
20250305,135300,67802644,4610,4610,4610,4610,0
|
|
20250305,135200,67802644,4610,4610,4610,4610,0
|
|
20250305,135100,67802644,4610,4610,4610,4610,0
|
|
20250305,135000,67802644,4610,4610,4610,4610,0
|
|
20250305,134900,67802644,4610,4610,4610,4610,0
|
|
20250305,134800,67802644,4610,4610,4610,4610,0
|
|
20250305,134700,67802644,4610,4610,4610,4610,0
|
|
20250305,134600,67802644,4610,4615,4615,4610,25
|
|
20250305,134500,67687290,4610,4610,4610,4610,0
|
|
20250305,134400,67687290,4610,4610,4610,4610,0
|
|
20250305,134300,67687290,4610,4610,4610,4610,0
|
|
20250305,134200,67687290,4610,4610,4610,4610,0
|
|
20250305,134100,67687290,4610,4610,4610,4610,0
|
|
20250305,134000,67687290,4610,4610,4610,4610,0
|
|
20250305,133900,67687290,4610,4610,4610,4610,0
|
|
20250305,133800,67687290,4610,4610,4610,4610,0
|
|
20250305,133700,67687290,4610,4610,4610,4610,0
|
|
20250305,133600,67687290,4610,4610,4610,4610,0
|
|
20250305,133500,67687290,4610,4610,4610,4610,0
|
|
20250305,133400,67687290,4610,4610,4610,4610,0
|
|
20250305,133300,67687290,4610,4610,4610,4610,0
|
|
20250305,133200,67687290,4610,4610,4610,4610,0
|
|
20250305,133100,67687290,4610,4610,4610,4610,0
|
|
20250305,133000,67687290,4610,4610,4610,4610,0
|
|
20250305,132900,67687290,4610,4610,4610,4610,0
|
|
20250305,132800,67687290,4610,4610,4610,4610,1
|
|
20250305,132700,67682680,4615,4615,4615,4615,0
|
|
20250305,132600,67682680,4615,4615,4615,4615,0
|
|
20250305,132500,67682680,4615,4615,4615,4615,0
|
|
20250305,132400,67682680,4615,4615,4615,4615,0
|
|
20250305,132300,67682680,4615,4615,4615,4615,0
|
|
20250305,132200,67682680,4615,4615,4615,4615,0
|
|
20250305,132100,67682680,4615,4615,4615,4615,0
|
|
20250305,132000,67682680,4615,4615,4615,4615,0
|
|
20250305,131900,67682680,4615,4615,4615,4615,0
|
|
20250305,131800,67682680,4615,4615,4615,4615,0
|
|
20250305,131700,67682680,4615,4615,4615,4615,0
|
|
20250305,131600,67682680,4615,4615,4615,4615,0
|
|
20250305,131500,67682680,4615,4615,4615,4615,0
|
|
20250305,131400,67682680,4615,4615,4615,4615,0
|
|
20250305,131300,67682680,4615,4615,4615,4615,0
|
|
20250305,131200,67682680,4615,4615,4615,4615,0
|
|
20250305,131100,67682680,4615,4615,4615,4615,0
|
|
20250305,131000,67682680,4615,4615,4615,4615,0
|
|
20250305,130900,67682680,4615,4615,4615,4615,0
|
|
20250305,130800,67682680,4615,4615,4615,4615,0
|
|
20250305,130700,67682680,4615,4615,4615,4615,0
|
|
20250305,130600,67682680,4615,4615,4615,4615,0
|
|
20250305,130500,67682680,4615,4615,4615,4615,0
|
|
20250305,130400,67682680,4615,4615,4615,4615,0
|
|
20250305,130300,67682680,4615,4615,4615,4615,0
|
|
20250305,130200,67682680,4615,4615,4615,4615,0
|
|
20250305,130100,67682680,4615,4615,4615,4615,0
|
|
20250305,130000,67682680,4615,4615,4615,4615,0
|
|
20250305,125900,67682680,4615,4615,4615,4615,0
|
|
20250305,125800,67682680,4615,4615,4615,4615,0
|
|
20250305,125700,67682680,4615,4615,4615,4615,1
|
|
20250305,125600,67678065,4615,4615,4615,4615,0
|
|
20250305,125500,67678065,4615,4615,4615,4615,0
|
|
20250305,125400,67678065,4615,4615,4615,4615,0
|
|
20250305,125300,67678065,4615,4615,4615,4615,0
|
|
20250305,125200,67678065,4615,4615,4615,4615,0
|
|
20250305,125100,67678065,4615,4615,4615,4615,0
|
|
20250305,125000,67678065,4615,4615,4615,4615,0
|
|
20250305,124900,67678065,4615,4615,4615,4615,0
|
|
20250305,124800,67678065,4615,4615,4615,4615,400
|
|
20250305,124700,65832065,4615,4615,4615,4615,0
|
|
20250305,124600,65832065,4615,4615,4615,4615,0
|
|
20250305,124500,65832065,4615,4615,4615,4615,0
|
|
20250305,124400,65832065,4615,4615,4615,4615,0
|
|
20250305,124300,65832065,4615,4615,4615,4615,0
|
|
20250305,124200,65832065,4615,4615,4615,4615,0
|
|
20250305,124100,65832065,4615,4615,4615,4615,1
|
|
20250305,124000,65827450,4615,4615,4615,4615,0
|
|
20250305,123900,65827450,4615,4615,4615,4615,0
|
|
20250305,123800,65827450,4615,4615,4615,4615,0
|
|
20250305,123700,65827450,4615,4615,4615,4615,0
|
|
20250305,123600,65827450,4615,4610,4615,4610,3
|
|
20250305,123500,65813615,4595,4595,4595,4595,0
|
|
20250305,123400,65813615,4595,4595,4595,4595,0
|
|
20250305,123300,65813615,4595,4595,4595,4595,0
|
|
20250305,123200,65813615,4595,4595,4595,4595,0
|
|
20250305,123100,65813615,4595,4595,4595,4595,0
|
|
20250305,123000,65813615,4595,4595,4595,4595,0
|
|
20250305,122900,65813615,4595,4595,4595,4595,0
|
|
20250305,122800,65813615,4595,4595,4595,4595,0
|
|
20250305,122700,65813615,4595,4595,4595,4595,0
|
|
20250305,122600,65813615,4595,4595,4595,4595,0
|
|
20250305,122500,65813615,4595,4595,4595,4595,0
|
|
20250305,122400,65813615,4595,4595,4595,4595,0
|
|
20250305,122300,65813615,4595,4595,4595,4595,0
|
|
20250305,122200,65813615,4595,4595,4595,4595,0
|
|
20250305,122100,65813615,4595,4595,4595,4595,0
|
|
20250305,122000,65813615,4595,4595,4595,4595,0
|
|
20250305,121900,65813615,4595,4595,4595,4595,0
|
|
20250305,121800,65813615,4595,4595,4595,4595,0
|
|
20250305,121700,65813615,4595,4595,4595,4595,0
|
|
20250305,121600,65813615,4595,4595,4595,4595,0
|
|
20250305,121500,65813615,4595,4595,4595,4595,0
|
|
20250305,121400,65813615,4595,4595,4595,4595,0
|
|
20250305,121300,65813615,4595,4595,4595,4595,0
|
|
20250305,121200,65813615,4595,4595,4595,4595,0
|
|
20250305,121100,65813615,4595,4595,4595,4595,0
|
|
20250305,121000,65813615,4595,4595,4595,4595,0
|
|
20250305,120900,65813615,4595,4595,4595,4595,0
|
|
20250305,120800,65813615,4595,4595,4595,4595,0
|
|
20250305,120700,65813615,4595,4595,4595,4595,0
|
|
20250305,120600,65813615,4595,4595,4595,4595,0
|
|
20250305,120500,65813615,4595,4595,4595,4595,0
|
|
20250305,120400,65813615,4595,4595,4595,4595,9
|
|
20250305,120300,65772260,4610,4610,4610,4610,126
|
|
20250305,120200,65191400,4595,4595,4595,4595,0
|
|
20250305,120100,65191400,4595,4595,4595,4595,0
|
|
20250305,120000,65191400,4595,4595,4595,4595,0
|
|
20250305,115900,65191400,4595,4595,4595,4595,0
|
|
20250305,115800,65191400,4595,4595,4595,4595,0
|
|
20250305,115700,65191400,4595,4595,4595,4595,0
|
|
20250305,115600,65191400,4595,4595,4595,4595,0
|
|
20250305,115500,65191400,4595,4595,4595,4595,1
|
|
20250305,115400,65186805,4595,4595,4595,4595,15
|
|
20250305,115300,65117880,4600,4600,4600,4600,0
|
|
20250305,115200,65117880,4600,4600,4600,4600,0
|
|
20250305,115100,65117880,4600,4600,4600,4600,0
|
|
20250305,115000,65117880,4600,4600,4600,4600,0
|
|
20250305,114900,65117880,4600,4600,4600,4600,0
|
|
20250305,114800,65117880,4600,4600,4600,4600,0
|
|
20250305,114700,65117880,4600,4600,4600,4600,0
|
|
20250305,114600,65117880,4600,4600,4600,4600,0
|
|
20250305,114500,65117880,4600,4600,4600,4600,0
|
|
20250305,114400,65117880,4600,4600,4600,4600,0
|
|
20250305,114300,65117880,4600,4600,4600,4600,0
|
|
20250305,114200,65117880,4600,4600,4600,4600,0
|
|
20250305,114100,65117880,4600,4600,4600,4600,0
|
|
20250305,114000,65117880,4600,4600,4600,4600,0
|
|
20250305,113900,65117880,4600,4600,4600,4600,0
|
|
20250305,113800,65117880,4600,4600,4600,4600,0
|
|
20250305,113700,65117880,4600,4600,4600,4600,0
|
|
20250305,113600,65117880,4600,4600,4600,4600,185
|
|
20250305,113500,64266880,4600,4600,4600,4600,1042
|
|
20250305,113400,59473680,4600,4600,4600,4600,0
|
|
20250305,113300,59473680,4600,4600,4600,4600,0
|
|
20250305,113200,59473680,4600,4600,4600,4600,0
|
|
20250305,113100,59473680,4600,4610,4610,4600,100
|
|
20250305,113000,59013630,4600,4600,4600,4600,100
|
|
20250305,112900,58553630,4600,4600,4600,4600,100
|
|
20250305,112800,58093630,4600,4600,4600,4600,0
|
|
20250305,112700,58093630,4600,4600,4600,4600,1
|
|
20250305,112600,58089030,4600,4600,4600,4600,0
|
|
20250305,112500,58089030,4600,4600,4600,4600,0
|
|
20250305,112400,58089030,4600,4600,4600,4600,0
|
|
20250305,112300,58089030,4600,4600,4600,4600,0
|
|
20250305,112200,58089030,4600,4600,4600,4600,0
|
|
20250305,112100,58089030,4600,4600,4600,4600,0
|
|
20250305,112000,58089030,4600,4600,4600,4600,0
|
|
20250305,111900,58089030,4600,4600,4600,4600,71
|
|
20250305,111800,57762430,4600,4600,4600,4600,0
|
|
20250305,111700,57762430,4600,4600,4600,4600,0
|
|
20250305,111600,57762430,4600,4600,4600,4600,0
|
|
20250305,111500,57762430,4600,4600,4600,4600,0
|
|
20250305,111400,57762430,4600,4600,4600,4600,0
|
|
20250305,111300,57762430,4600,4600,4600,4600,0
|
|
20250305,111200,57762430,4600,4600,4600,4600,3600
|
|
20250305,111100,41202430,4600,4600,4600,4600,0
|
|
20250305,111000,41202430,4600,4600,4600,4600,0
|
|
20250305,110900,41202430,4600,4600,4600,4600,25
|
|
20250305,110800,41087430,4605,4605,4605,4605,0
|
|
20250305,110700,41087430,4605,4610,4610,4605,93
|
|
20250305,110600,40658975,4620,4620,4620,4620,0
|
|
20250305,110500,40658975,4620,4615,4620,4615,600
|
|
20250305,110400,37887610,4600,4600,4600,4600,0
|
|
20250305,110300,37887610,4600,4600,4600,4600,0
|
|
20250305,110200,37887610,4600,4600,4600,4600,0
|
|
20250305,110100,37887610,4600,4600,4600,4600,0
|
|
20250305,110000,37887610,4600,4600,4600,4600,0
|
|
20250305,105900,37887610,4600,4600,4600,4600,0
|
|
20250305,105800,37887610,4600,4600,4600,4600,0
|
|
20250305,105700,37887610,4600,4600,4600,4600,483
|
|
20250305,105600,35665810,4600,4600,4600,4600,0
|
|
20250305,105500,35665810,4600,4600,4600,4600,0
|
|
20250305,105400,35665810,4600,4600,4600,4600,0
|
|
20250305,105300,35665810,4600,4600,4600,4600,0
|
|
20250305,105200,35665810,4600,4600,4600,4600,0
|
|
20250305,105100,35665810,4600,4600,4600,4600,0
|
|
20250305,105000,35665810,4600,4600,4600,4600,0
|
|
20250305,104900,35665810,4600,4600,4600,4600,0
|
|
20250305,104800,35665810,4600,4600,4600,4600,0
|
|
20250305,104700,35665810,4600,4600,4600,4600,0
|
|
20250305,104600,35665810,4600,4630,4630,4600,196
|
|
20250305,104500,34759710,4630,4630,4630,4630,0
|
|
20250305,104400,34759710,4630,4630,4630,4630,0
|
|
20250305,104300,34759710,4630,4630,4630,4630,0
|
|
20250305,104200,34759710,4630,4630,4630,4630,0
|
|
20250305,104100,34759710,4630,4630,4630,4630,0
|
|
20250305,104000,34759710,4630,4630,4630,4630,0
|
|
20250305,103900,34759710,4630,4630,4630,4630,0
|
|
20250305,103800,34759710,4630,4630,4630,4630,0
|
|
20250305,103700,34759710,4630,4620,4630,4620,4000
|
|
20250305,103600,16242880,4615,4615,4615,4615,3
|
|
20250305,103500,16229035,4615,4615,4615,4615,0
|
|
20250305,103400,16229035,4615,4615,4615,4615,0
|
|
20250305,103300,16229035,4615,4615,4615,4615,0
|
|
20250305,103200,16229035,4615,4615,4615,4615,108
|
|
20250305,103100,15730615,4615,4615,4615,4615,0
|
|
20250305,103000,15730615,4615,4615,4615,4615,0
|
|
20250305,102900,15730615,4615,4615,4615,4615,1
|
|
20250305,102800,15726000,4620,4620,4620,4620,0
|
|
20250305,102700,15726000,4620,4620,4620,4620,0
|
|
20250305,102600,15726000,4620,4620,4620,4620,0
|
|
20250305,102500,15726000,4620,4620,4620,4620,0
|
|
20250305,102400,15726000,4620,4620,4620,4620,0
|
|
20250305,102300,15726000,4620,4620,4620,4620,0
|
|
20250305,102200,15726000,4620,4620,4620,4620,4
|
|
20250305,102100,15707520,4620,4620,4620,4620,0
|
|
20250305,102000,15707520,4620,4620,4620,4620,0
|
|
20250305,101900,15707520,4620,4620,4620,4620,0
|
|
20250305,101800,15707520,4620,4620,4620,4620,0
|
|
20250305,101700,15707520,4620,4620,4620,4620,0
|
|
20250305,101600,15707520,4620,4620,4620,4620,1
|
|
20250305,101500,15702900,4615,4615,4615,4615,0
|
|
20250305,101400,15702900,4615,4615,4615,4615,0
|
|
20250305,101300,15702900,4615,4615,4615,4615,0
|
|
20250305,101200,15702900,4615,4615,4615,4615,25
|
|
20250305,101100,15587525,4620,4620,4620,4620,0
|
|
20250305,101000,15587525,4620,4620,4620,4620,0
|
|
20250305,100900,15587525,4620,4620,4620,4620,2
|
|
20250305,100800,15578285,4620,4620,4620,4620,0
|
|
20250305,100700,15578285,4620,4620,4620,4620,0
|
|
20250305,100600,15578285,4620,4620,4620,4620,0
|
|
20250305,100500,15578285,4620,4595,4620,4595,26
|
|
20250305,100400,15458665,4625,4625,4625,4625,0
|
|
20250305,100300,15458665,4625,4625,4625,4625,0
|
|
20250305,100200,15458665,4625,4625,4625,4625,0
|
|
20250305,100100,15458665,4625,4625,4625,4625,0
|
|
20250305,100000,15458665,4625,4625,4625,4625,0
|
|
20250305,095900,15458665,4625,4625,4625,4625,0
|
|
20250305,095800,15458665,4625,4625,4625,4625,0
|
|
20250305,095700,15458665,4625,4625,4625,4625,0
|
|
20250305,095600,15458665,4625,4625,4625,4625,176
|
|
20250305,095500,14644665,4600,4600,4600,4600,1086
|
|
20250305,095400,9649065,4600,4620,4620,4600,133
|
|
20250305,095300,9034825,4620,4620,4620,4620,0
|
|
20250305,095200,9034825,4620,4620,4620,4620,0
|
|
20250305,095100,9034825,4620,4620,4620,4620,0
|
|
20250305,095000,9034825,4620,4620,4620,4620,0
|
|
20250305,094900,9034825,4620,4620,4620,4620,10
|
|
20250305,094800,8988625,4625,4625,4625,4625,0
|
|
20250305,094700,8988625,4625,4625,4625,4625,0
|
|
20250305,094600,8988625,4625,4625,4625,4625,23
|
|
20250305,094500,8882250,4625,4625,4625,4625,1
|
|
20250305,094400,8877625,4600,4600,4600,4600,0
|
|
20250305,094300,8877625,4600,4600,4600,4600,0
|
|
20250305,094200,8877625,4600,4600,4600,4600,0
|
|
20250305,094100,8877625,4600,4600,4600,4600,0
|
|
20250305,094000,8877625,4600,4600,4600,4600,0
|
|
20250305,093900,8877625,4600,4600,4600,4600,0
|
|
20250305,093800,8877625,4600,4600,4600,4600,0
|
|
20250305,093700,8877625,4600,4600,4600,4600,0
|
|
20250305,093600,8877625,4600,4600,4600,4600,0
|
|
20250305,093500,8877625,4600,4600,4600,4600,394
|
|
20250305,093400,7065225,4625,4625,4625,4625,0
|
|
20250305,093300,7065225,4625,4625,4625,4625,0
|
|
20250305,093200,7065225,4625,4625,4625,4625,0
|
|
20250305,093100,7065225,4625,4625,4625,4625,0
|
|
20250305,093000,7065225,4625,4625,4625,4625,2
|
|
20250305,092900,7055975,4600,4600,4600,4600,0
|
|
20250305,092800,7055975,4600,4600,4600,4600,0
|
|
20250305,092700,7055975,4600,4600,4600,4600,0
|
|
20250305,092600,7055975,4600,4635,4635,4600,1271
|
|
20250305,092500,1186515,4605,4605,4605,4605,0
|
|
20250305,092400,1186515,4605,4605,4605,4605,35
|
|
20250305,092300,1025340,4680,4605,4680,4605,19
|
|
20250305,092200,937245,4690,4640,4690,4640,100
|
|
20250305,092100,469360,4600,4600,4600,4600,0
|
|
20250305,092000,469360,4600,4600,4600,4600,0
|
|
20250305,091900,469360,4600,4600,4600,4600,0
|
|
20250305,091800,469360,4600,4600,4600,4600,0
|
|
20250305,091700,469360,4600,4600,4600,4600,0
|
|
20250305,091600,469360,4600,4600,4600,4600,0
|
|
20250305,091500,469360,4600,4600,4600,4600,3
|
|
20250305,091400,455560,4600,4600,4600,4600,10
|
|
20250305,091300,409560,4545,4545,4545,4545,0
|
|
20250305,091200,409560,4545,4545,4545,4545,0
|
|
20250305,091100,409560,4545,4545,4545,4545,0
|
|
20250305,091000,409560,4545,4545,4545,4545,0
|
|
20250305,090900,409560,4545,4545,4545,4545,0
|
|
20250305,090800,409560,4545,4545,4545,4545,0
|
|
20250305,090700,409560,4545,4545,4545,4545,0
|
|
20250305,090600,409560,4545,4545,4545,4545,0
|
|
20250305,090500,409560,4545,4560,4560,4545,60
|
|
20250305,090400,136500,4550,4550,4550,4550,0
|
|
20250305,090300,136500,4550,4550,4550,4550,0
|
|
20250305,090200,136500,4550,4550,4550,4550,0
|
|
20250305,090100,136500,4550,4550,4550,4550,0
|
|
20250305,090000,136500,4550,4550,4550,4550,30
|