703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,204000,176280115,3575,3575,3575,3575,393
|
|
20250304,203900,176280115,3575,3575,3575,3575,0
|
|
20250304,203800,176280115,3575,3575,3575,3575,0
|
|
20250304,203700,176280115,3575,3575,3575,3575,0
|
|
20250304,203600,176280115,3575,3575,3575,3575,0
|
|
20250304,203500,176280115,3575,3575,3575,3575,0
|
|
20250304,203400,176280115,3575,3575,3575,3575,0
|
|
20250304,203300,176280115,3575,3575,3575,3575,0
|
|
20250304,203200,176280115,3575,3575,3575,3575,0
|
|
20250304,203100,176280115,3575,3575,3575,3575,0
|
|
20250304,203000,176280115,3575,3575,3575,3575,0
|
|
20250304,202900,176280115,3575,3575,3575,3575,0
|
|
20250304,202800,176280115,3575,3575,3575,3575,0
|
|
20250304,202700,176280115,3575,3575,3575,3575,0
|
|
20250304,202600,176280115,3575,3575,3575,3575,0
|
|
20250304,202500,176280115,3575,3575,3575,3575,0
|
|
20250304,202400,176280115,3575,3575,3575,3575,0
|
|
20250304,202300,176280115,3575,3575,3575,3575,0
|
|
20250304,202200,176280115,3575,3575,3575,3575,0
|
|
20250304,202100,176280115,3575,3575,3575,3575,0
|
|
20250304,202000,176280115,3575,3575,3575,3575,0
|
|
20250304,201900,176280115,3575,3575,3575,3575,0
|
|
20250304,201800,176280115,3575,3575,3575,3575,0
|
|
20250304,201700,176280115,3575,3575,3575,3575,0
|
|
20250304,201600,176280115,3575,3575,3575,3575,0
|
|
20250304,201500,176280115,3575,3575,3575,3575,0
|
|
20250304,201400,176280115,3575,3575,3575,3575,0
|
|
20250304,201300,176280115,3575,3575,3575,3575,0
|
|
20250304,201200,176280115,3575,3575,3575,3575,0
|
|
20250304,201100,176280115,3575,3575,3575,3575,0
|
|
20250304,201000,176280115,3575,3575,3575,3575,393
|
|
20250304,200900,176280115,3575,3575,3575,3575,0
|
|
20250304,200800,176280115,3575,3575,3575,3575,0
|
|
20250304,200700,176280115,3575,3575,3575,3575,0
|
|
20250304,200600,176280115,3575,3575,3575,3575,0
|
|
20250304,200500,176280115,3575,3575,3575,3575,0
|
|
20250304,200400,176280115,3575,3575,3575,3575,0
|
|
20250304,200300,176280115,3575,3575,3575,3575,0
|
|
20250304,200200,176280115,3575,3575,3575,3575,0
|
|
20250304,200100,176280115,3575,3575,3575,3575,0
|
|
20250304,200000,176280115,3575,3575,3575,3575,0
|
|
20250304,195900,176280115,3575,3575,3575,3575,0
|
|
20250304,195800,176280115,3575,3575,3575,3575,0
|
|
20250304,195700,176280115,3575,3575,3575,3575,0
|
|
20250304,195600,176280115,3575,3575,3575,3575,0
|
|
20250304,195500,176280115,3575,3575,3575,3575,0
|
|
20250304,195400,176280115,3575,3575,3575,3575,0
|
|
20250304,195300,176280115,3575,3575,3575,3575,0
|
|
20250304,195200,176280115,3575,3575,3575,3575,0
|
|
20250304,195100,176280115,3575,3575,3575,3575,0
|
|
20250304,195000,176280115,3575,3575,3575,3575,0
|
|
20250304,194900,176280115,3575,3575,3575,3575,0
|
|
20250304,194800,176280115,3575,3575,3575,3575,0
|
|
20250304,194700,176280115,3575,3575,3575,3575,0
|
|
20250304,194600,176280115,3575,3575,3575,3575,0
|
|
20250304,194500,176280115,3575,3575,3575,3575,0
|
|
20250304,194400,176280115,3575,3575,3575,3575,0
|
|
20250304,194300,176280115,3575,3575,3575,3575,0
|
|
20250304,194200,176280115,3575,3575,3575,3575,0
|
|
20250304,194100,176280115,3575,3575,3575,3575,0
|
|
20250304,194000,176280115,3575,3575,3575,3575,393
|
|
20250304,193900,176280115,3575,3575,3575,3575,0
|
|
20250304,193800,176280115,3575,3575,3575,3575,0
|
|
20250304,193700,176280115,3575,3575,3575,3575,0
|
|
20250304,193600,176280115,3575,3575,3575,3575,0
|
|
20250304,193500,176280115,3575,3575,3575,3575,0
|
|
20250304,193400,176280115,3575,3575,3575,3575,0
|
|
20250304,193300,176280115,3575,3575,3575,3575,0
|
|
20250304,193200,176280115,3575,3575,3575,3575,0
|
|
20250304,193100,176280115,3575,3575,3575,3575,0
|
|
20250304,193000,176280115,3575,3575,3575,3575,0
|
|
20250304,192900,176280115,3575,3575,3575,3575,0
|
|
20250304,192800,176280115,3575,3575,3575,3575,0
|
|
20250304,192700,176280115,3575,3575,3575,3575,0
|
|
20250304,192600,176280115,3575,3575,3575,3575,0
|
|
20250304,192500,176280115,3575,3575,3575,3575,0
|
|
20250304,192400,176280115,3575,3575,3575,3575,0
|
|
20250304,192300,176280115,3575,3575,3575,3575,0
|
|
20250304,192200,176280115,3575,3575,3575,3575,0
|
|
20250304,192100,176280115,3575,3575,3575,3575,0
|
|
20250304,192000,176280115,3575,3575,3575,3575,0
|
|
20250304,191900,176280115,3575,3575,3575,3575,0
|
|
20250304,191800,176280115,3575,3575,3575,3575,0
|
|
20250304,191700,176280115,3575,3575,3575,3575,0
|
|
20250304,191600,176280115,3575,3575,3575,3575,0
|
|
20250304,191500,176280115,3575,3575,3575,3575,0
|
|
20250304,191400,176280115,3575,3575,3575,3575,0
|
|
20250304,191300,176280115,3575,3575,3575,3575,0
|
|
20250304,191200,176280115,3575,3575,3575,3575,0
|
|
20250304,191100,176280115,3575,3575,3575,3575,0
|
|
20250304,191000,176280115,3575,3575,3575,3575,393
|
|
20250304,190900,176280115,3575,3575,3575,3575,0
|
|
20250304,190800,176280115,3575,3575,3575,3575,0
|
|
20250304,190700,176280115,3575,3575,3575,3575,0
|
|
20250304,190600,176280115,3575,3575,3575,3575,0
|
|
20250304,190500,176280115,3575,3575,3575,3575,0
|
|
20250304,190400,176280115,3575,3575,3575,3575,0
|
|
20250304,190300,176280115,3575,3575,3575,3575,0
|
|
20250304,190200,176280115,3575,3575,3575,3575,0
|
|
20250304,190100,176280115,3575,3575,3575,3575,0
|
|
20250304,190000,176280115,3575,3575,3575,3575,0
|
|
20250304,185900,176280115,3575,3575,3575,3575,0
|
|
20250304,185800,176280115,3575,3575,3575,3575,0
|
|
20250304,185700,176280115,3575,3575,3575,3575,0
|
|
20250304,185600,176280115,3575,3575,3575,3575,0
|
|
20250304,185500,176280115,3575,3575,3575,3575,0
|
|
20250304,185400,176280115,3575,3575,3575,3575,0
|
|
20250304,185300,176280115,3575,3575,3575,3575,0
|
|
20250304,185200,176280115,3575,3575,3575,3575,0
|
|
20250304,185100,176280115,3575,3575,3575,3575,0
|
|
20250304,185000,176280115,3575,3575,3575,3575,0
|
|
20250304,184900,176280115,3575,3575,3575,3575,0
|
|
20250304,184800,176280115,3575,3575,3575,3575,0
|
|
20250304,184700,176280115,3575,3575,3575,3575,0
|
|
20250304,184600,176280115,3575,3575,3575,3575,0
|
|
20250304,184500,176280115,3575,3575,3575,3575,0
|
|
20250304,184400,176280115,3575,3575,3575,3575,0
|
|
20250304,184300,176280115,3575,3575,3575,3575,0
|
|
20250304,184200,176280115,3575,3575,3575,3575,0
|
|
20250304,184100,176280115,3575,3575,3575,3575,0
|
|
20250304,184000,176280115,3575,3575,3575,3575,393
|
|
20250304,183900,176280115,3575,3575,3575,3575,0
|
|
20250304,183800,176280115,3575,3575,3575,3575,0
|
|
20250304,183700,176280115,3575,3575,3575,3575,0
|
|
20250304,183600,176280115,3575,3575,3575,3575,0
|
|
20250304,183500,176280115,3575,3575,3575,3575,0
|
|
20250304,183400,176280115,3575,3575,3575,3575,0
|
|
20250304,183300,176280115,3575,3575,3575,3575,0
|
|
20250304,183200,176280115,3575,3575,3575,3575,0
|
|
20250304,183100,176280115,3575,3575,3575,3575,0
|
|
20250304,183000,176280115,3575,3575,3575,3575,0
|
|
20250304,182900,176280115,3575,3575,3575,3575,0
|
|
20250304,182800,176280115,3575,3575,3575,3575,0
|
|
20250304,182700,176280115,3575,3575,3575,3575,0
|
|
20250304,182600,176280115,3575,3575,3575,3575,0
|
|
20250304,182500,176280115,3575,3575,3575,3575,0
|
|
20250304,182400,176280115,3575,3575,3575,3575,0
|
|
20250304,182300,176280115,3575,3575,3575,3575,0
|
|
20250304,182200,176280115,3575,3575,3575,3575,0
|
|
20250304,182100,176280115,3575,3575,3575,3575,0
|
|
20250304,182000,176280115,3575,3575,3575,3575,0
|
|
20250304,181900,176280115,3575,3575,3575,3575,0
|
|
20250304,181800,176280115,3575,3575,3575,3575,0
|
|
20250304,181700,176280115,3575,3575,3575,3575,0
|
|
20250304,181600,176280115,3575,3575,3575,3575,0
|
|
20250304,181500,176280115,3575,3575,3575,3575,0
|
|
20250304,181400,176280115,3575,3575,3575,3575,0
|
|
20250304,181300,176280115,3575,3575,3575,3575,0
|
|
20250304,181200,176280115,3575,3575,3575,3575,0
|
|
20250304,181100,176280115,3575,3575,3575,3575,0
|
|
20250304,181000,176280115,3575,3575,3575,3575,393
|
|
20250304,180900,176280115,3575,3575,3575,3575,0
|
|
20250304,180800,176280115,3575,3575,3575,3575,0
|
|
20250304,180700,176280115,3575,3575,3575,3575,0
|
|
20250304,180600,176280115,3575,3575,3575,3575,0
|
|
20250304,180500,176280115,3575,3575,3575,3575,0
|
|
20250304,180400,176280115,3575,3575,3575,3575,0
|
|
20250304,180300,176280115,3575,3575,3575,3575,0
|
|
20250304,180200,176280115,3575,3575,3575,3575,0
|
|
20250304,180100,176280115,3575,3575,3575,3575,0
|
|
20250304,180000,176280115,3575,3575,3575,3575,0
|
|
20250304,175900,176280115,3575,3575,3575,3575,0
|
|
20250304,175800,176280115,3575,3575,3575,3575,0
|
|
20250304,175700,176280115,3575,3575,3575,3575,0
|
|
20250304,175600,176280115,3575,3575,3575,3575,0
|
|
20250304,175500,176280115,3575,3575,3575,3575,0
|
|
20250304,175400,176280115,3575,3575,3575,3575,0
|
|
20250304,175300,176280115,3575,3575,3575,3575,0
|
|
20250304,175200,176280115,3575,3575,3575,3575,0
|
|
20250304,175100,176280115,3575,3575,3575,3575,0
|
|
20250304,175000,176280115,3575,3575,3575,3575,0
|
|
20250304,174900,176280115,3575,3575,3575,3575,0
|
|
20250304,174800,176280115,3575,3575,3575,3575,0
|
|
20250304,174700,176280115,3575,3575,3575,3575,0
|
|
20250304,174600,176280115,3575,3575,3575,3575,0
|
|
20250304,174500,176280115,3575,3575,3575,3575,0
|
|
20250304,174400,176280115,3575,3575,3575,3575,0
|
|
20250304,174300,176280115,3575,3575,3575,3575,0
|
|
20250304,174200,176280115,3575,3575,3575,3575,0
|
|
20250304,174100,176280115,3575,3575,3575,3575,0
|
|
20250304,174000,176280115,3575,3575,3575,3575,393
|
|
20250304,173900,176280115,3575,3575,3575,3575,0
|
|
20250304,173800,176280115,3575,3575,3575,3575,0
|
|
20250304,173700,176280115,3575,3575,3575,3575,0
|
|
20250304,173600,176280115,3575,3575,3575,3575,0
|
|
20250304,173500,176280115,3575,3575,3575,3575,0
|
|
20250304,173400,176280115,3575,3575,3575,3575,0
|
|
20250304,173300,176280115,3575,3575,3575,3575,0
|
|
20250304,173200,176280115,3575,3575,3575,3575,0
|
|
20250304,173100,176280115,3575,3575,3575,3575,0
|
|
20250304,173000,176280115,3575,3575,3575,3575,0
|
|
20250304,172900,176280115,3575,3575,3575,3575,0
|
|
20250304,172800,176280115,3575,3575,3575,3575,0
|
|
20250304,172700,176280115,3575,3575,3575,3575,0
|
|
20250304,172600,176280115,3575,3575,3575,3575,0
|
|
20250304,172500,176280115,3575,3575,3575,3575,0
|
|
20250304,172400,176280115,3575,3575,3575,3575,0
|
|
20250304,172300,176280115,3575,3575,3575,3575,0
|
|
20250304,172200,176280115,3575,3575,3575,3575,0
|
|
20250304,172100,176280115,3575,3575,3575,3575,0
|
|
20250304,172000,176280115,3575,3575,3575,3575,0
|
|
20250304,171900,176280115,3575,3575,3575,3575,0
|
|
20250304,171800,176280115,3575,3575,3575,3575,0
|
|
20250304,171700,176280115,3575,3575,3575,3575,0
|
|
20250304,171600,176280115,3575,3575,3575,3575,0
|
|
20250304,171500,176280115,3575,3575,3575,3575,0
|
|
20250304,171400,176280115,3575,3575,3575,3575,0
|
|
20250304,171300,176280115,3575,3575,3575,3575,0
|
|
20250304,171200,176280115,3575,3575,3575,3575,0
|
|
20250304,171100,176280115,3575,3575,3575,3575,0
|
|
20250304,171000,176280115,3575,3575,3575,3575,393
|
|
20250304,170900,176280115,3575,3575,3575,3575,0
|
|
20250304,170800,176280115,3575,3575,3575,3575,0
|
|
20250304,170700,176280115,3575,3575,3575,3575,0
|
|
20250304,170600,176280115,3575,3575,3575,3575,0
|
|
20250304,170500,176280115,3575,3575,3575,3575,0
|
|
20250304,170400,176280115,3575,3575,3575,3575,0
|
|
20250304,170300,176280115,3575,3575,3575,3575,0
|
|
20250304,170200,176280115,3575,3575,3575,3575,0
|
|
20250304,170100,176280115,3575,3575,3575,3575,0
|
|
20250304,170000,176280115,3575,3575,3575,3575,0
|
|
20250304,165900,176280115,3575,3575,3575,3575,0
|
|
20250304,165800,176280115,3575,3575,3575,3575,0
|
|
20250304,165700,176280115,3575,3575,3575,3575,0
|
|
20250304,165600,176280115,3575,3575,3575,3575,0
|
|
20250304,165500,176280115,3575,3575,3575,3575,0
|
|
20250304,165400,176280115,3575,3575,3575,3575,0
|
|
20250304,165300,176280115,3575,3575,3575,3575,0
|
|
20250304,165200,176280115,3575,3575,3575,3575,0
|
|
20250304,165100,176280115,3575,3575,3575,3575,0
|
|
20250304,165000,176280115,3575,3575,3575,3575,0
|
|
20250304,164900,176280115,3575,3575,3575,3575,0
|
|
20250304,164800,176280115,3575,3575,3575,3575,0
|
|
20250304,164700,176280115,3575,3575,3575,3575,0
|
|
20250304,164600,176280115,3575,3575,3575,3575,0
|
|
20250304,164500,176280115,3575,3575,3575,3575,0
|
|
20250304,164400,176280115,3575,3575,3575,3575,0
|
|
20250304,164300,176280115,3575,3575,3575,3575,0
|
|
20250304,164200,176280115,3575,3575,3575,3575,0
|
|
20250304,164100,176280115,3575,3575,3575,3575,0
|
|
20250304,164000,176280115,3575,3575,3575,3575,393
|
|
20250304,163900,176280115,3575,3575,3575,3575,0
|
|
20250304,163800,176280115,3575,3575,3575,3575,0
|
|
20250304,163700,176280115,3575,3575,3575,3575,0
|
|
20250304,163600,176280115,3575,3575,3575,3575,0
|
|
20250304,163500,176280115,3575,3575,3575,3575,0
|
|
20250304,163400,176280115,3575,3575,3575,3575,0
|
|
20250304,163300,176280115,3575,3575,3575,3575,0
|
|
20250304,163200,176280115,3575,3575,3575,3575,0
|
|
20250304,163100,176280115,3575,3575,3575,3575,0
|
|
20250304,163000,176280115,3575,3575,3575,3575,0
|
|
20250304,162900,176280115,3575,3575,3575,3575,0
|
|
20250304,162800,176280115,3575,3575,3575,3575,0
|
|
20250304,162700,176280115,3575,3575,3575,3575,0
|
|
20250304,162600,176280115,3575,3575,3575,3575,0
|
|
20250304,162500,176280115,3575,3575,3575,3575,0
|
|
20250304,162400,176280115,3575,3575,3575,3575,0
|
|
20250304,162300,176280115,3575,3575,3575,3575,0
|
|
20250304,162200,176280115,3575,3575,3575,3575,0
|
|
20250304,162100,176280115,3575,3575,3575,3575,0
|
|
20250304,162000,176280115,3575,3575,3575,3575,0
|
|
20250304,161900,176280115,3575,3575,3575,3575,0
|
|
20250304,161800,176280115,3575,3575,3575,3575,0
|
|
20250304,161700,176280115,3575,3575,3575,3575,0
|
|
20250304,161600,176280115,3575,3575,3575,3575,0
|
|
20250304,161500,176280115,3575,3575,3575,3575,0
|
|
20250304,161400,176280115,3575,3575,3575,3575,0
|
|
20250304,161300,176280115,3575,3575,3575,3575,0
|
|
20250304,161200,176280115,3575,3575,3575,3575,0
|
|
20250304,161100,176280115,3575,3575,3575,3575,0
|
|
20250304,161000,176280115,3575,3575,3575,3575,393
|
|
20250304,160900,176280115,3575,3575,3575,3575,0
|
|
20250304,160800,176280115,3575,3575,3575,3575,0
|
|
20250304,160700,176280115,3575,3575,3575,3575,0
|
|
20250304,160600,176280115,3575,3575,3575,3575,0
|
|
20250304,160500,176280115,3575,3575,3575,3575,0
|
|
20250304,160400,176280115,3575,3575,3575,3575,0
|
|
20250304,160300,176280115,3575,3575,3575,3575,0
|
|
20250304,160200,176280115,3575,3575,3575,3575,0
|
|
20250304,160100,176280115,3575,3575,3575,3575,0
|
|
20250304,160000,176280115,3575,3575,3575,3575,0
|
|
20250304,155900,176280115,3575,3575,3575,3575,0
|
|
20250304,155800,176280115,3575,3575,3575,3575,0
|
|
20250304,155700,176280115,3575,3575,3575,3575,0
|
|
20250304,155600,176280115,3575,3575,3575,3575,0
|
|
20250304,155500,176280115,3575,3575,3575,3575,0
|
|
20250304,155400,176280115,3575,3575,3575,3575,0
|
|
20250304,155300,176280115,3575,3575,3575,3575,0
|
|
20250304,155200,176280115,3575,3575,3575,3575,0
|
|
20250304,155100,176280115,3575,3575,3575,3575,0
|
|
20250304,155000,176280115,3575,3575,3575,3575,0
|
|
20250304,154900,176280115,3575,3575,3575,3575,0
|
|
20250304,154800,176280115,3575,3575,3575,3575,0
|
|
20250304,154700,176280115,3575,3575,3575,3575,0
|
|
20250304,154600,176280115,3575,3575,3575,3575,0
|
|
20250304,154500,176280115,3575,3575,3575,3575,0
|
|
20250304,154400,176280115,3575,3575,3575,3575,0
|
|
20250304,154300,176280115,3575,3575,3575,3575,0
|
|
20250304,154200,176280115,3575,3575,3575,3575,0
|
|
20250304,154100,176280115,3575,3575,3575,3575,0
|
|
20250304,154000,176280115,3575,3575,3575,3575,393
|
|
20250304,153900,176280115,3575,3575,3575,3575,0
|
|
20250304,153800,176280115,3575,3575,3575,3575,0
|
|
20250304,153700,176280115,3575,3575,3575,3575,0
|
|
20250304,153600,176280115,3575,3575,3575,3575,0
|
|
20250304,153500,176280115,3575,3575,3575,3575,0
|
|
20250304,153400,176280115,3575,3575,3575,3575,0
|
|
20250304,153300,176280115,3575,3575,3575,3575,0
|
|
20250304,153200,176280115,3575,3575,3575,3575,0
|
|
20250304,153100,176280115,3575,3575,3575,3575,0
|
|
20250304,153000,176280115,3575,3575,3575,3575,393
|
|
20250304,152900,174875140,3575,3575,3575,3575,0
|
|
20250304,152800,174875140,3575,3575,3575,3575,0
|
|
20250304,152700,174875140,3575,3575,3575,3575,0
|
|
20250304,152600,174875140,3575,3575,3575,3575,0
|
|
20250304,152500,174875140,3575,3575,3575,3575,0
|
|
20250304,152400,174875140,3575,3575,3575,3575,0
|
|
20250304,152300,174875140,3575,3575,3575,3575,0
|
|
20250304,152200,174875140,3575,3575,3575,3575,0
|
|
20250304,152100,174875140,3575,3575,3575,3575,0
|
|
20250304,152000,174875140,3575,3575,3575,3575,0
|
|
20250304,151900,174875140,3575,3575,3600,3575,476
|
|
20250304,151800,173173415,3575,3600,3600,3575,5
|
|
20250304,151700,173155515,3600,3600,3600,3575,3
|
|
20250304,151600,173144740,3600,3580,3600,3570,368
|
|
20250304,151500,171827900,3580,3600,3600,3580,36
|
|
20250304,151400,171699000,3600,3600,3600,3600,2
|
|
20250304,151300,171691800,3595,3595,3595,3595,5
|
|
20250304,151200,171673825,3600,3600,3600,3600,1
|
|
20250304,151100,171670225,3600,3605,3605,3600,2
|
|
20250304,151000,171663020,3605,3605,3605,3605,2
|
|
20250304,150900,171655810,3605,3605,3605,3580,308
|
|
20250304,150800,170551620,3605,3605,3605,3605,1
|
|
20250304,150700,170548015,3605,3605,3605,3605,1
|
|
20250304,150600,170544410,3605,3605,3605,3605,2
|
|
20250304,150500,170537200,3605,3605,3605,3605,1
|
|
20250304,150400,170533595,3610,3610,3610,3610,28
|
|
20250304,150300,170432515,3610,3610,3610,3610,1
|
|
20250304,150200,170428905,3610,3610,3610,3610,2
|
|
20250304,150100,170421685,3610,3610,3610,3610,1
|
|
20250304,150000,170418075,3610,3610,3610,3610,3
|
|
20250304,145900,170407245,3610,3610,3610,3610,1
|
|
20250304,145800,170403635,3610,3610,3610,3610,5
|
|
20250304,145700,170385585,3610,3585,3610,3585,8
|
|
20250304,145600,170356880,3585,3580,3585,3580,374
|
|
20250304,145500,169017945,3585,3600,3600,3585,154
|
|
20250304,145400,168465840,3600,3600,3600,3600,113
|
|
20250304,145300,168059040,3600,3600,3600,3600,2
|
|
20250304,145200,168051840,3600,3600,3600,3600,3
|
|
20250304,145100,168041040,3600,3600,3600,3600,4
|
|
20250304,145000,168026640,3600,3600,3600,3600,3
|
|
20250304,144900,168015840,3600,3600,3600,3600,2
|
|
20250304,144800,168008640,3600,3580,3600,3580,75
|
|
20250304,144700,167739800,3580,3580,3580,3580,3
|
|
20250304,144600,167729060,3580,3585,3585,3580,2
|
|
20250304,144500,167721895,3585,3585,3585,3585,4
|
|
20250304,144400,167707555,3585,3585,3585,3585,1
|
|
20250304,144300,167703970,3585,3585,3585,3585,3
|
|
20250304,144200,167693215,3585,3585,3585,3585,1
|
|
20250304,144100,167689630,3585,3585,3585,3585,4
|
|
20250304,144000,167675290,3585,3585,3585,3585,16
|
|
20250304,143900,167617930,3585,3590,3590,3585,4
|
|
20250304,143800,167603575,3600,3600,3600,3600,1
|
|
20250304,143700,167599975,3585,3600,3600,3585,5
|
|
20250304,143600,167581990,3600,3600,3600,3600,1
|
|
20250304,143500,167578390,3600,3600,3600,3600,3
|
|
20250304,143400,167567590,3600,3600,3600,3590,101
|
|
20250304,143300,167204700,3600,3600,3600,3600,2
|
|
20250304,143200,167197500,3600,3600,3600,3600,3
|
|
20250304,143100,167186700,3600,3600,3600,3600,1
|
|
20250304,143000,167183100,3600,3600,3600,3600,3
|
|
20250304,142900,167172300,3600,3600,3600,3600,1
|
|
20250304,142800,167168700,3600,3605,3605,3600,4
|
|
20250304,142700,167154290,3605,3605,3605,3605,1
|
|
20250304,142600,167150685,3605,3605,3605,3605,3
|
|
20250304,142500,167139870,3605,3605,3605,3605,1
|
|
20250304,142400,167136265,3605,3605,3605,3605,4
|
|
20250304,142300,167121845,3605,3605,3605,3605,1
|
|
20250304,142200,167118240,3605,3605,3605,3605,3
|
|
20250304,142100,167107425,3605,3605,3605,3605,1
|
|
20250304,142000,167103820,3605,3605,3605,3605,4
|
|
20250304,141900,167089400,3605,3605,3605,3605,3
|
|
20250304,141800,167078585,3605,3605,3605,3605,1
|
|
20250304,141700,167074980,3605,3605,3605,3605,3
|
|
20250304,141600,167064165,3605,3605,3605,3605,2
|
|
20250304,141500,167056955,3605,3605,3605,3605,3
|
|
20250304,141400,167046140,3605,3605,3605,3605,1
|
|
20250304,141300,167042535,3595,3605,3605,3595,26
|
|
20250304,141200,166948815,3605,3605,3605,3605,2
|
|
20250304,141100,166941605,3605,3610,3610,3605,3
|
|
20250304,141000,166930785,3610,3610,3610,3610,1
|
|
20250304,140900,166927175,3610,3610,3610,3610,3
|
|
20250304,140800,166916345,3610,3610,3610,3610,2
|
|
20250304,140700,166909125,3610,3610,3610,3610,3
|
|
20250304,140600,166898295,3610,3610,3610,3610,3
|
|
20250304,140500,166887465,3610,3610,3610,3610,2
|
|
20250304,140400,166880245,3550,3610,3610,3550,1779
|
|
20250304,140300,160537215,3610,3610,3610,3610,2
|
|
20250304,140200,160529995,3610,3610,3610,3610,3
|
|
20250304,140100,160519165,3605,3605,3605,3605,277
|
|
20250304,140000,159520580,3605,3605,3605,3605,4
|
|
20250304,135900,159506160,3605,3605,3605,3605,2
|
|
20250304,135800,159498950,3605,3605,3605,3605,3
|
|
20250304,135700,159488135,3605,3605,3605,3605,1
|
|
20250304,135600,159484530,3605,3605,3605,3605,3
|
|
20250304,135500,159473715,3580,3610,3610,3580,252
|
|
20250304,135400,158571495,3610,3610,3610,3610,3
|
|
20250304,135300,158560665,3610,3610,3610,3610,3
|
|
20250304,135200,158549835,3610,3610,3610,3610,3
|
|
20250304,135100,158539005,3610,3610,3610,3610,4
|
|
20250304,135000,158524565,3610,3610,3610,3610,1
|
|
20250304,134900,158520955,3610,3610,3610,3610,3
|
|
20250304,134800,158510125,3610,3610,3610,3610,1
|
|
20250304,134700,158506515,3610,3610,3610,3610,4
|
|
20250304,134600,158492075,3610,3610,3610,3610,1
|
|
20250304,134500,158488465,3610,3605,3610,3580,1023
|
|
20250304,134400,154801040,3605,3605,3605,3605,1
|
|
20250304,134300,154797435,3605,3605,3605,3605,3
|
|
20250304,134200,154786620,3605,3605,3605,3605,2
|
|
20250304,134100,154779410,3605,3605,3605,3605,3
|
|
20250304,134000,154768595,3605,3605,3605,3605,1
|
|
20250304,133900,154764990,3605,3605,3605,3605,3
|
|
20250304,133800,154754175,3605,3605,3605,3605,4
|
|
20250304,133700,154739755,3605,3605,3605,3605,1
|
|
20250304,133600,154736150,3605,3605,3605,3605,3
|
|
20250304,133500,154725335,3605,3605,3605,3605,1
|
|
20250304,133400,154721730,3605,3605,3605,3605,4
|
|
20250304,133300,154707310,3605,3605,3605,3605,1
|
|
20250304,133200,154703705,3605,3605,3605,3605,3
|
|
20250304,133100,154692890,3605,3605,3605,3605,1
|
|
20250304,133000,154689285,3605,3605,3605,3605,4
|
|
20250304,132900,154674865,3605,3600,3605,3590,1281
|
|
20250304,132800,150075675,3600,3600,3600,3600,3
|
|
20250304,132700,150064875,3600,3600,3600,3600,1
|
|
20250304,132600,150061275,3600,3605,3605,3600,4
|
|
20250304,132500,150046865,3605,3605,3605,3605,3
|
|
20250304,132400,150036050,3605,3605,3605,3605,1
|
|
20250304,132300,150032445,3605,3605,3605,3605,3
|
|
20250304,132200,150021630,3605,3605,3605,3605,2
|
|
20250304,132100,150014420,3605,3605,3605,3605,3
|
|
20250304,132000,150003605,3590,3605,3605,3590,19
|
|
20250304,131900,149935380,3605,3605,3605,3605,3
|
|
20250304,131800,149924565,3605,3605,3605,3605,1
|
|
20250304,131700,149920960,3605,3605,3605,3590,13
|
|
20250304,131600,149874230,3605,3605,3605,3605,1
|
|
20250304,131500,149870625,3605,3605,3605,3605,3
|
|
20250304,131400,149859810,3605,3605,3605,3605,1
|
|
20250304,131300,149856205,3605,3605,3605,3605,4
|
|
20250304,131200,149841785,3605,3605,3605,3605,3
|
|
20250304,131100,149830970,3605,3605,3605,3605,11
|
|
20250304,131000,149791315,3605,3605,3605,3605,3
|
|
20250304,130900,149780500,3605,3605,3605,3605,2
|
|
20250304,130800,149773290,3605,3605,3605,3605,3
|
|
20250304,130700,149762475,3605,3605,3605,3605,1
|
|
20250304,130600,149758870,3605,3605,3605,3585,15
|
|
20250304,130500,149704835,3580,3605,3605,3580,10
|
|
20250304,130400,149668985,3605,3605,3605,3605,3
|
|
20250304,130300,149658170,3605,3605,3605,3605,1
|
|
20250304,130200,149654565,3605,3605,3605,3605,3
|
|
20250304,130100,149643750,3605,3605,3605,3605,2
|
|
20250304,130000,149636540,3605,3605,3605,3605,3
|
|
20250304,125900,149625725,3605,3605,3605,3605,3
|
|
20250304,125800,149614910,3605,3605,3605,3605,1
|
|
20250304,125700,149611305,3610,3610,3610,3610,4
|
|
20250304,125600,149596865,3610,3610,3610,3610,1
|
|
20250304,125500,149593255,3610,3610,3610,3610,3
|
|
20250304,125400,149582425,3610,3610,3610,3610,1
|
|
20250304,125300,149578815,3615,3615,3615,3615,3
|
|
20250304,125200,149567970,3615,3615,3615,3615,2
|
|
20250304,125100,149560740,3615,3615,3615,3615,3
|
|
20250304,125000,149549895,3615,3615,3615,3615,1
|
|
20250304,124900,149546280,3615,3615,3615,3615,3
|
|
20250304,124800,149535435,3610,3610,3610,3610,2
|
|
20250304,124700,149528215,3610,3610,3610,3610,3
|
|
20250304,124600,149517385,3610,3610,3610,3610,1
|
|
20250304,124500,149513775,3610,3610,3610,3585,6
|
|
20250304,124400,149492190,3610,3610,3610,3610,4
|
|
20250304,124300,149477750,3610,3610,3610,3610,1
|
|
20250304,124200,149474140,3615,3615,3615,3615,3
|
|
20250304,124100,149463295,3590,3615,3615,3590,330
|
|
20250304,124000,148278570,3615,3615,3615,3615,4
|
|
20250304,123900,148264110,3615,3615,3615,3615,1
|
|
20250304,123800,148260495,3615,3615,3615,3615,3
|
|
20250304,123700,148249650,3615,3615,3615,3615,1
|
|
20250304,123600,148246035,3615,3615,3615,3615,4
|
|
20250304,123500,148231575,3615,3615,3615,3615,1
|
|
20250304,123400,148227960,3615,3615,3615,3615,3
|
|
20250304,123300,148217115,3615,3615,3615,3615,1
|
|
20250304,123200,148213500,3615,3615,3615,3615,3
|
|
20250304,123100,148202655,3615,3610,3615,3610,4
|
|
20250304,123000,148188205,3610,3610,3610,3610,1
|
|
20250304,122900,148184595,3590,3610,3610,3590,1009
|
|
20250304,122800,144562045,3610,3610,3610,3610,1
|
|
20250304,122700,144558435,3610,3610,3610,3610,4
|
|
20250304,122600,144543995,3610,3610,3610,3610,1
|
|
20250304,122500,144540385,3610,3610,3610,3610,4
|
|
20250304,122400,144525945,3615,3615,3615,3615,1
|
|
20250304,122300,144522330,3610,3615,3615,3610,144
|
|
20250304,122200,144002470,3615,3615,3615,3615,1
|
|
20250304,122100,143998855,3615,3615,3615,3615,3
|
|
20250304,122000,143988010,3600,3620,3620,3600,1775
|
|
20250304,121900,137596060,3620,3620,3620,3620,4
|
|
20250304,121800,137581580,3610,3620,3620,3610,80
|
|
20250304,121700,137292745,3620,3620,3620,3620,1
|
|
20250304,121600,137289125,3620,3620,3620,3620,3
|
|
20250304,121500,137278265,3620,3620,3620,3620,2
|
|
20250304,121400,137271025,3630,3630,3630,3630,3
|
|
20250304,121300,137260135,3610,3630,3630,3610,2644
|
|
20250304,121200,127715180,3630,3630,3630,3630,3
|
|
20250304,121100,127704290,3630,3630,3630,3630,2
|
|
20250304,121000,127697030,3630,3630,3630,3630,3
|
|
20250304,120900,127686140,3630,3630,3630,3630,1
|
|
20250304,120800,127682510,3630,3630,3630,3630,3
|
|
20250304,120700,127671620,3630,3630,3630,3630,56
|
|
20250304,120600,127468340,3630,3630,3630,3620,19
|
|
20250304,120500,127399520,3630,3625,3630,3625,3
|
|
20250304,120400,127388640,3625,3625,3625,3625,1
|
|
20250304,120300,127385015,3625,3625,3625,3625,3
|
|
20250304,120200,127374140,3625,3625,3625,3625,2
|
|
20250304,120100,127366890,3625,3625,3625,3625,3
|
|
20250304,120000,127356015,3630,3630,3630,3630,1
|
|
20250304,115900,127352385,3630,3630,3630,3630,3
|
|
20250304,115800,127341495,3630,3630,3630,3630,36
|
|
20250304,115700,127210815,3630,3630,3630,3630,3
|
|
20250304,115600,127199925,3620,3630,3630,3620,5
|
|
20250304,115500,127181815,3630,3630,3630,3620,12
|
|
20250304,115400,127138265,3630,3630,3630,3630,2
|
|
20250304,115300,127131005,3630,3630,3630,3630,3
|
|
20250304,115200,127120115,3625,3630,3630,3625,6
|
|
20250304,115100,127098360,3630,3630,3630,3630,3
|
|
20250304,115000,127087470,3630,3630,3630,3630,4
|
|
20250304,114900,127072950,3630,3630,3630,3630,1
|
|
20250304,114800,127069320,3630,3630,3630,3630,8
|
|
20250304,114700,127040280,3630,3630,3630,3630,1
|
|
20250304,114600,127036650,3630,3630,3630,3630,4
|
|
20250304,114500,127022130,3630,3630,3630,3630,1
|
|
20250304,114400,127018500,3630,3630,3630,3630,3
|
|
20250304,114300,127007610,3630,3630,3630,3630,1
|
|
20250304,114200,127003980,3630,3630,3630,3630,3
|
|
20250304,114100,126993090,3630,3620,3630,3620,366
|
|
20250304,114000,125666565,3620,3620,3620,3620,3
|
|
20250304,113900,125655705,3620,3620,3620,3620,1
|
|
20250304,113800,125652085,3620,3620,3620,3620,3
|
|
20250304,113700,125641225,3620,3605,3620,3605,1011
|
|
20250304,113600,121996495,3610,3620,3620,3610,1001
|
|
20250304,113500,118382875,3620,3620,3620,3620,3
|
|
20250304,113400,118372015,3620,3620,3620,3620,1
|
|
20250304,113300,118368395,3620,3620,3620,3620,4
|
|
20250304,113200,118353915,3625,3625,3625,3625,1
|
|
20250304,113100,118350290,3625,3625,3625,3625,3
|
|
20250304,113000,118339415,3625,3625,3625,3625,1
|
|
20250304,112900,118335790,3625,3625,3625,3625,24
|
|
20250304,112800,118248790,3625,3625,3625,3625,1
|
|
20250304,112700,118245165,3625,3620,3625,3620,99
|
|
20250304,112600,117886775,3620,3620,3620,3620,83
|
|
20250304,112500,117586315,3620,3620,3620,3620,4
|
|
20250304,112400,117571835,3620,3620,3620,3620,3
|
|
20250304,112300,117560975,3620,3620,3620,3620,1
|
|
20250304,112200,117557355,3620,3620,3620,3620,3
|
|
20250304,112100,117546495,3620,3620,3620,3620,1
|
|
20250304,112000,117542875,3620,3620,3620,3620,4
|
|
20250304,111900,117528395,3620,3620,3620,3620,1
|
|
20250304,111800,117524775,3620,3620,3620,3620,3
|
|
20250304,111700,117513915,3620,3620,3620,3620,1
|
|
20250304,111600,117510295,3620,3620,3620,3620,4
|
|
20250304,111500,117495815,3620,3620,3620,3620,1
|
|
20250304,111400,117492195,3620,3620,3620,3590,1019
|
|
20250304,111300,113827265,3620,3620,3620,3620,14
|
|
20250304,111200,113776585,3620,3620,3620,3620,4
|
|
20250304,111100,113762105,3620,3620,3620,3620,3
|
|
20250304,111000,113751245,3620,3620,3620,3620,1
|
|
20250304,110900,113747625,3620,3620,3620,3620,3
|
|
20250304,110800,113736765,3620,3620,3620,3620,32
|
|
20250304,110700,113620925,3620,3620,3620,3620,3
|
|
20250304,110600,113610065,3620,3620,3620,3620,1
|
|
20250304,110500,113606445,3600,3620,3620,3600,69
|
|
20250304,110400,113357985,3625,3625,3625,3625,2
|
|
20250304,110300,113350735,3625,3625,3625,3625,3
|
|
20250304,110200,113339860,3605,3630,3630,3605,724
|
|
20250304,110100,110729740,3630,3630,3630,3630,3
|
|
20250304,110000,110718850,3630,3630,3630,3630,2
|
|
20250304,105900,110711590,3630,3630,3630,3630,3
|
|
20250304,105800,110700700,3625,3625,3625,3625,303
|
|
20250304,105700,109602325,3625,3625,3625,3625,1
|
|
20250304,105600,109598700,3625,3625,3625,3625,3
|
|
20250304,105500,109587825,3625,3630,3630,3625,924
|
|
20250304,105400,106238315,3630,3630,3630,3630,3
|
|
20250304,105300,106227425,3625,3625,3625,3625,68
|
|
20250304,105200,105980925,3625,3620,3625,3620,14
|
|
20250304,105100,105930235,3630,3630,3630,3630,2
|
|
20250304,105000,105922975,3630,3640,3640,3605,1696
|
|
20250304,104900,99808645,3640,3640,3640,3640,1
|
|
20250304,104800,99805005,3640,3640,3640,3640,3
|
|
20250304,104700,99794085,3610,3640,3640,3610,18
|
|
20250304,104600,99729045,3640,3640,3640,3640,3
|
|
20250304,104500,99718125,3640,3640,3640,3640,1
|
|
20250304,104400,99714485,3640,3640,3640,3610,59
|
|
20250304,104300,99501405,3640,3640,3640,3640,4
|
|
20250304,104200,99486845,3640,3640,3640,3640,1
|
|
20250304,104100,99483205,3640,3640,3640,3640,3
|
|
20250304,104000,99472285,3610,3640,3640,3610,20
|
|
20250304,103900,99400055,3640,3640,3640,3640,4
|
|
20250304,103800,99385495,3640,3640,3640,3640,1
|
|
20250304,103700,99381855,3640,3640,3640,3640,3
|
|
20250304,103600,99370935,3640,3640,3640,3640,1
|
|
20250304,103500,99367295,3640,3640,3640,3640,4
|
|
20250304,103400,99352735,3640,3640,3640,3640,1
|
|
20250304,103300,99349095,3640,3640,3640,3640,3
|
|
20250304,103200,99338175,3640,3640,3640,3640,1
|
|
20250304,103100,99334535,3640,3640,3640,3640,3
|
|
20250304,103000,99323615,3640,3640,3640,3640,4
|
|
20250304,102900,99309055,3640,3640,3640,3640,1
|
|
20250304,102800,99305415,3640,3640,3640,3640,72
|
|
20250304,102700,99043335,3640,3640,3640,3640,1
|
|
20250304,102600,99039695,3640,3640,3640,3640,4
|
|
20250304,102500,99025135,3640,3640,3640,3640,1
|
|
20250304,102400,99021495,3640,3640,3640,3640,4
|
|
20250304,102300,99006935,3615,3645,3645,3615,13
|
|
20250304,102200,98959905,3645,3645,3645,3645,4
|
|
20250304,102100,98945325,3645,3645,3645,3645,1
|
|
20250304,102000,98941680,3645,3645,3645,3645,18
|
|
20250304,101900,98876070,3645,3645,3645,3645,1
|
|
20250304,101800,98872425,3645,3645,3645,3645,4
|
|
20250304,101700,98857845,3645,3645,3645,3645,3
|
|
20250304,101600,98846910,3645,3645,3645,3645,1
|
|
20250304,101500,98843265,3645,3645,3645,3645,3
|
|
20250304,101400,98832330,3645,3645,3645,3645,2
|
|
20250304,101300,98825040,3645,3645,3645,3645,3
|
|
20250304,101200,98814105,3645,3640,3645,3610,742
|
|
20250304,101100,96120925,3610,3640,3640,3610,755
|
|
20250304,101000,93387990,3640,3640,3640,3640,1
|
|
20250304,100900,93384350,3640,3640,3640,3640,4
|
|
20250304,100800,93369790,3640,3640,3640,3640,8
|
|
20250304,100700,93340670,3640,3635,3640,3635,13
|
|
20250304,100600,93293400,3635,3635,3635,3635,101
|
|
20250304,100500,92926265,3635,3640,3640,3635,31
|
|
20250304,100400,92813435,3615,3640,3640,3615,38
|
|
20250304,100300,92675990,3640,3640,3640,3640,1
|
|
20250304,100200,92672350,3610,3650,3650,3610,579
|
|
20250304,100100,90568760,3650,3650,3650,3650,288
|
|
20250304,100000,89517560,3650,3650,3650,3650,3
|
|
20250304,095900,89506610,3650,3610,3650,3610,1044
|
|
20250304,095800,85701440,3610,3640,3640,3610,1003
|
|
20250304,095700,82080520,3635,3635,3635,3635,382
|
|
20250304,095600,80691950,3635,3635,3635,3635,3
|
|
20250304,095500,80681045,3635,3635,3635,3635,1
|
|
20250304,095400,80677410,3635,3630,3640,3605,607
|
|
20250304,095300,78488980,3630,3630,3630,3630,168
|
|
20250304,095200,77879140,3630,3615,3630,3600,2040
|
|
20250304,095100,70511645,3615,3620,3620,3615,2
|
|
20250304,095000,70504410,3620,3620,3620,3620,3
|
|
20250304,094900,70493550,3620,3620,3620,3620,4
|
|
20250304,094800,70479070,3620,3620,3620,3620,1
|
|
20250304,094700,70475450,3620,3620,3620,3620,283
|
|
20250304,094600,69450990,3625,3625,3625,3625,1
|
|
20250304,094500,69447365,3630,3630,3630,3630,55
|
|
20250304,094400,69247715,3635,3635,3635,3635,2
|
|
20250304,094300,69240445,3635,3635,3635,3635,3
|
|
20250304,094200,69229540,3640,3600,3640,3600,56
|
|
20250304,094100,69027400,3600,3600,3600,3600,3
|
|
20250304,094000,69016600,3600,3600,3600,3575,2001
|
|
20250304,093900,61838000,3600,3600,3600,3600,3
|
|
20250304,093800,61827200,3600,3600,3600,3600,1
|
|
20250304,093700,61823600,3600,3600,3600,3600,3
|
|
20250304,093600,61812800,3590,3590,3600,3590,337
|
|
20250304,093500,60602930,3590,3590,3590,3590,1
|
|
20250304,093400,60599340,3590,3590,3590,3590,84
|
|
20250304,093300,60297780,3590,3590,3590,3590,1
|
|
20250304,093200,60294190,3590,3590,3590,3590,4
|
|
20250304,093100,60279830,3590,3590,3590,3590,1
|
|
20250304,093000,60276240,3575,3590,3590,3570,802
|
|
20250304,092900,57412760,3590,3590,3590,3590,1
|
|
20250304,092800,57409170,3590,3570,3590,3570,426
|
|
20250304,092700,55888310,3570,3570,3570,3570,1
|
|
20250304,092600,55884740,3570,3570,3570,3570,3
|
|
20250304,092500,55874030,3570,3570,3570,3570,1
|
|
20250304,092400,55870460,3570,3570,3570,3570,4
|
|
20250304,092300,55856180,3570,3590,3590,3570,368
|
|
20250304,092200,54542360,3600,3600,3600,3600,1
|
|
20250304,092100,54538760,3570,3570,3570,3570,8
|
|
20250304,092000,54510200,3570,3555,3570,3555,3427
|
|
20250304,091900,42309135,3560,3560,3560,3560,4
|
|
20250304,091800,42294895,3560,3560,3560,3560,1
|
|
20250304,091700,42291335,3560,3560,3560,3560,3
|
|
20250304,091600,42280655,3560,3560,3560,3560,1
|
|
20250304,091500,42277095,3560,3550,3560,3550,719
|
|
20250304,091400,39724625,3545,3545,3545,3545,49
|
|
20250304,091300,39550920,3540,3550,3550,3540,53
|
|
20250304,091200,39363280,3550,3550,3550,3550,1
|
|
20250304,091100,39359730,3550,3550,3550,3550,4
|
|
20250304,091000,39345530,3550,3560,3560,3550,190
|
|
20250304,090900,38669500,3530,3560,3560,3530,1515
|
|
20250304,090800,33316520,3535,3560,3560,3535,171
|
|
20250304,090700,32712010,3560,3570,3570,3535,74
|
|
20250304,090600,32450325,3570,3570,3570,3570,1
|
|
20250304,090500,32446755,3570,3570,3570,3570,17
|
|
20250304,090400,32386065,3560,3570,3570,3560,1001
|
|
20250304,090300,28822495,3560,3560,3560,3560,33
|
|
20250304,090200,28705015,3570,3570,3570,3570,1
|
|
20250304,090100,28701445,3515,3545,3570,3515,635
|
|
20250304,090000,26468945,3570,3570,3570,3500,7501
|