771 lines
36 KiB
CSV
771 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,214800,111754520,3540,3540,3540,3540,370
|
|
20250304,214700,111754520,3540,3540,3540,3540,0
|
|
20250304,214600,111754520,3540,3540,3540,3540,0
|
|
20250304,214500,111754520,3540,3540,3540,3540,0
|
|
20250304,214400,111754520,3540,3540,3540,3540,0
|
|
20250304,214300,111754520,3540,3540,3540,3540,0
|
|
20250304,214200,111754520,3540,3540,3540,3540,0
|
|
20250304,214100,111754520,3540,3540,3540,3540,0
|
|
20250304,214000,111754520,3540,3540,3540,3540,0
|
|
20250304,213900,111754520,3540,3540,3540,3540,0
|
|
20250304,213800,111754520,3540,3540,3540,3540,0
|
|
20250304,213700,111754520,3540,3540,3540,3540,0
|
|
20250304,213600,111754520,3540,3540,3540,3540,0
|
|
20250304,213500,111754520,3540,3540,3540,3540,0
|
|
20250304,213400,111754520,3540,3540,3540,3540,0
|
|
20250304,213300,111754520,3540,3540,3540,3540,0
|
|
20250304,213200,111754520,3540,3540,3540,3540,0
|
|
20250304,213100,111754520,3540,3540,3540,3540,0
|
|
20250304,213000,111754520,3540,3540,3540,3540,0
|
|
20250304,212900,111754520,3540,3540,3540,3540,0
|
|
20250304,212800,111754520,3540,3540,3540,3540,0
|
|
20250304,212700,111754520,3540,3540,3540,3540,0
|
|
20250304,212600,111754520,3540,3540,3540,3540,0
|
|
20250304,212500,111754520,3540,3540,3540,3540,0
|
|
20250304,212400,111754520,3540,3540,3540,3540,0
|
|
20250304,212300,111754520,3540,3540,3540,3540,0
|
|
20250304,212200,111754520,3540,3540,3540,3540,0
|
|
20250304,212100,111754520,3540,3540,3540,3540,0
|
|
20250304,212000,111754520,3540,3540,3540,3540,0
|
|
20250304,211900,111754520,3540,3540,3540,3540,0
|
|
20250304,211800,111754520,3540,3540,3540,3540,370
|
|
20250304,211700,111754520,3540,3540,3540,3540,0
|
|
20250304,211600,111754520,3540,3540,3540,3540,0
|
|
20250304,211500,111754520,3540,3540,3540,3540,0
|
|
20250304,211400,111754520,3540,3540,3540,3540,0
|
|
20250304,211300,111754520,3540,3540,3540,3540,0
|
|
20250304,211200,111754520,3540,3540,3540,3540,0
|
|
20250304,211100,111754520,3540,3540,3540,3540,0
|
|
20250304,211000,111754520,3540,3540,3540,3540,0
|
|
20250304,210900,111754520,3540,3540,3540,3540,0
|
|
20250304,210800,111754520,3540,3540,3540,3540,0
|
|
20250304,210700,111754520,3540,3540,3540,3540,0
|
|
20250304,210600,111754520,3540,3540,3540,3540,0
|
|
20250304,210500,111754520,3540,3540,3540,3540,0
|
|
20250304,210400,111754520,3540,3540,3540,3540,0
|
|
20250304,210300,111754520,3540,3540,3540,3540,0
|
|
20250304,210200,111754520,3540,3540,3540,3540,0
|
|
20250304,210100,111754520,3540,3540,3540,3540,0
|
|
20250304,210000,111754520,3540,3540,3540,3540,0
|
|
20250304,205900,111754520,3540,3540,3540,3540,0
|
|
20250304,205800,111754520,3540,3540,3540,3540,0
|
|
20250304,205700,111754520,3540,3540,3540,3540,0
|
|
20250304,205600,111754520,3540,3540,3540,3540,0
|
|
20250304,205500,111754520,3540,3540,3540,3540,0
|
|
20250304,205400,111754520,3540,3540,3540,3540,0
|
|
20250304,205300,111754520,3540,3540,3540,3540,0
|
|
20250304,205200,111754520,3540,3540,3540,3540,0
|
|
20250304,205100,111754520,3540,3540,3540,3540,0
|
|
20250304,205000,111754520,3540,3540,3540,3540,0
|
|
20250304,204900,111754520,3540,3540,3540,3540,0
|
|
20250304,204800,111754520,3540,3540,3540,3540,370
|
|
20250304,204700,111754520,3540,3540,3540,3540,0
|
|
20250304,204600,111754520,3540,3540,3540,3540,0
|
|
20250304,204500,111754520,3540,3540,3540,3540,0
|
|
20250304,204400,111754520,3540,3540,3540,3540,0
|
|
20250304,204300,111754520,3540,3540,3540,3540,0
|
|
20250304,204200,111754520,3540,3540,3540,3540,0
|
|
20250304,204100,111754520,3540,3540,3540,3540,0
|
|
20250304,204000,111754520,3540,3540,3540,3540,0
|
|
20250304,203900,111754520,3540,3540,3540,3540,0
|
|
20250304,203800,111754520,3540,3540,3540,3540,0
|
|
20250304,203700,111754520,3540,3540,3540,3540,0
|
|
20250304,203600,111754520,3540,3540,3540,3540,0
|
|
20250304,203500,111754520,3540,3540,3540,3540,0
|
|
20250304,203400,111754520,3540,3540,3540,3540,0
|
|
20250304,203300,111754520,3540,3540,3540,3540,0
|
|
20250304,203200,111754520,3540,3540,3540,3540,0
|
|
20250304,203100,111754520,3540,3540,3540,3540,0
|
|
20250304,203000,111754520,3540,3540,3540,3540,0
|
|
20250304,202900,111754520,3540,3540,3540,3540,0
|
|
20250304,202800,111754520,3540,3540,3540,3540,0
|
|
20250304,202700,111754520,3540,3540,3540,3540,0
|
|
20250304,202600,111754520,3540,3540,3540,3540,0
|
|
20250304,202500,111754520,3540,3540,3540,3540,0
|
|
20250304,202400,111754520,3540,3540,3540,3540,0
|
|
20250304,202300,111754520,3540,3540,3540,3540,0
|
|
20250304,202200,111754520,3540,3540,3540,3540,0
|
|
20250304,202100,111754520,3540,3540,3540,3540,0
|
|
20250304,202000,111754520,3540,3540,3540,3540,0
|
|
20250304,201900,111754520,3540,3540,3540,3540,0
|
|
20250304,201800,111754520,3540,3540,3540,3540,370
|
|
20250304,201700,111754520,3540,3540,3540,3540,0
|
|
20250304,201600,111754520,3540,3540,3540,3540,0
|
|
20250304,201500,111754520,3540,3540,3540,3540,0
|
|
20250304,201400,111754520,3540,3540,3540,3540,0
|
|
20250304,201300,111754520,3540,3540,3540,3540,0
|
|
20250304,201200,111754520,3540,3540,3540,3540,0
|
|
20250304,201100,111754520,3540,3540,3540,3540,0
|
|
20250304,201000,111754520,3540,3540,3540,3540,0
|
|
20250304,200900,111754520,3540,3540,3540,3540,0
|
|
20250304,200800,111754520,3540,3540,3540,3540,0
|
|
20250304,200700,111754520,3540,3540,3540,3540,0
|
|
20250304,200600,111754520,3540,3540,3540,3540,0
|
|
20250304,200500,111754520,3540,3540,3540,3540,0
|
|
20250304,200400,111754520,3540,3540,3540,3540,0
|
|
20250304,200300,111754520,3540,3540,3540,3540,0
|
|
20250304,200200,111754520,3540,3540,3540,3540,0
|
|
20250304,200100,111754520,3540,3540,3540,3540,0
|
|
20250304,200000,111754520,3540,3540,3540,3540,0
|
|
20250304,195900,111754520,3540,3540,3540,3540,0
|
|
20250304,195800,111754520,3540,3540,3540,3540,0
|
|
20250304,195700,111754520,3540,3540,3540,3540,0
|
|
20250304,195600,111754520,3540,3540,3540,3540,0
|
|
20250304,195500,111754520,3540,3540,3540,3540,0
|
|
20250304,195400,111754520,3540,3540,3540,3540,0
|
|
20250304,195300,111754520,3540,3540,3540,3540,0
|
|
20250304,195200,111754520,3540,3540,3540,3540,0
|
|
20250304,195100,111754520,3540,3540,3540,3540,0
|
|
20250304,195000,111754520,3540,3540,3540,3540,0
|
|
20250304,194900,111754520,3540,3540,3540,3540,0
|
|
20250304,194800,111754520,3540,3540,3540,3540,370
|
|
20250304,194700,111754520,3540,3540,3540,3540,0
|
|
20250304,194600,111754520,3540,3540,3540,3540,0
|
|
20250304,194500,111754520,3540,3540,3540,3540,0
|
|
20250304,194400,111754520,3540,3540,3540,3540,0
|
|
20250304,194300,111754520,3540,3540,3540,3540,0
|
|
20250304,194200,111754520,3540,3540,3540,3540,0
|
|
20250304,194100,111754520,3540,3540,3540,3540,0
|
|
20250304,194000,111754520,3540,3540,3540,3540,0
|
|
20250304,193900,111754520,3540,3540,3540,3540,0
|
|
20250304,193800,111754520,3540,3540,3540,3540,0
|
|
20250304,193700,111754520,3540,3540,3540,3540,0
|
|
20250304,193600,111754520,3540,3540,3540,3540,0
|
|
20250304,193500,111754520,3540,3540,3540,3540,0
|
|
20250304,193400,111754520,3540,3540,3540,3540,0
|
|
20250304,193300,111754520,3540,3540,3540,3540,0
|
|
20250304,193200,111754520,3540,3540,3540,3540,0
|
|
20250304,193100,111754520,3540,3540,3540,3540,0
|
|
20250304,193000,111754520,3540,3540,3540,3540,0
|
|
20250304,192900,111754520,3540,3540,3540,3540,0
|
|
20250304,192800,111754520,3540,3540,3540,3540,0
|
|
20250304,192700,111754520,3540,3540,3540,3540,0
|
|
20250304,192600,111754520,3540,3540,3540,3540,0
|
|
20250304,192500,111754520,3540,3540,3540,3540,0
|
|
20250304,192400,111754520,3540,3540,3540,3540,0
|
|
20250304,192300,111754520,3540,3540,3540,3540,0
|
|
20250304,192200,111754520,3540,3540,3540,3540,0
|
|
20250304,192100,111754520,3540,3540,3540,3540,0
|
|
20250304,192000,111754520,3540,3540,3540,3540,0
|
|
20250304,191900,111754520,3540,3540,3540,3540,0
|
|
20250304,191800,111754520,3540,3540,3540,3540,370
|
|
20250304,191700,111754520,3540,3540,3540,3540,0
|
|
20250304,191600,111754520,3540,3540,3540,3540,0
|
|
20250304,191500,111754520,3540,3540,3540,3540,0
|
|
20250304,191400,111754520,3540,3540,3540,3540,0
|
|
20250304,191300,111754520,3540,3540,3540,3540,0
|
|
20250304,191200,111754520,3540,3540,3540,3540,0
|
|
20250304,191100,111754520,3540,3540,3540,3540,0
|
|
20250304,191000,111754520,3540,3540,3540,3540,0
|
|
20250304,190900,111754520,3540,3540,3540,3540,0
|
|
20250304,190800,111754520,3540,3540,3540,3540,0
|
|
20250304,190700,111754520,3540,3540,3540,3540,0
|
|
20250304,190600,111754520,3540,3540,3540,3540,0
|
|
20250304,190500,111754520,3540,3540,3540,3540,0
|
|
20250304,190400,111754520,3540,3540,3540,3540,0
|
|
20250304,190300,111754520,3540,3540,3540,3540,0
|
|
20250304,190200,111754520,3540,3540,3540,3540,0
|
|
20250304,190100,111754520,3540,3540,3540,3540,0
|
|
20250304,190000,111754520,3540,3540,3540,3540,0
|
|
20250304,185900,111754520,3540,3540,3540,3540,0
|
|
20250304,185800,111754520,3540,3540,3540,3540,0
|
|
20250304,185700,111754520,3540,3540,3540,3540,0
|
|
20250304,185600,111754520,3540,3540,3540,3540,0
|
|
20250304,185500,111754520,3540,3540,3540,3540,0
|
|
20250304,185400,111754520,3540,3540,3540,3540,0
|
|
20250304,185300,111754520,3540,3540,3540,3540,0
|
|
20250304,185200,111754520,3540,3540,3540,3540,0
|
|
20250304,185100,111754520,3540,3540,3540,3540,0
|
|
20250304,185000,111754520,3540,3540,3540,3540,0
|
|
20250304,184900,111754520,3540,3540,3540,3540,0
|
|
20250304,184800,111754520,3540,3540,3540,3540,370
|
|
20250304,184700,111754520,3540,3540,3540,3540,0
|
|
20250304,184600,111754520,3540,3540,3540,3540,0
|
|
20250304,184500,111754520,3540,3540,3540,3540,0
|
|
20250304,184400,111754520,3540,3540,3540,3540,0
|
|
20250304,184300,111754520,3540,3540,3540,3540,0
|
|
20250304,184200,111754520,3540,3540,3540,3540,0
|
|
20250304,184100,111754520,3540,3540,3540,3540,0
|
|
20250304,184000,111754520,3540,3540,3540,3540,0
|
|
20250304,183900,111754520,3540,3540,3540,3540,0
|
|
20250304,183800,111754520,3540,3540,3540,3540,0
|
|
20250304,183700,111754520,3540,3540,3540,3540,0
|
|
20250304,183600,111754520,3540,3540,3540,3540,0
|
|
20250304,183500,111754520,3540,3540,3540,3540,0
|
|
20250304,183400,111754520,3540,3540,3540,3540,0
|
|
20250304,183300,111754520,3540,3540,3540,3540,0
|
|
20250304,183200,111754520,3540,3540,3540,3540,0
|
|
20250304,183100,111754520,3540,3540,3540,3540,0
|
|
20250304,183000,111754520,3540,3540,3540,3540,0
|
|
20250304,182900,111754520,3540,3540,3540,3540,0
|
|
20250304,182800,111754520,3540,3540,3540,3540,0
|
|
20250304,182700,111754520,3540,3540,3540,3540,0
|
|
20250304,182600,111754520,3540,3540,3540,3540,0
|
|
20250304,182500,111754520,3540,3540,3540,3540,0
|
|
20250304,182400,111754520,3540,3540,3540,3540,0
|
|
20250304,182300,111754520,3540,3540,3540,3540,0
|
|
20250304,182200,111754520,3540,3540,3540,3540,0
|
|
20250304,182100,111754520,3540,3540,3540,3540,0
|
|
20250304,182000,111754520,3540,3540,3540,3540,0
|
|
20250304,181900,111754520,3540,3540,3540,3540,0
|
|
20250304,181800,111754520,3540,3540,3540,3540,370
|
|
20250304,181700,111754520,3540,3540,3540,3540,0
|
|
20250304,181600,111754520,3540,3540,3540,3540,0
|
|
20250304,181500,111754520,3540,3540,3540,3540,0
|
|
20250304,181400,111754520,3540,3540,3540,3540,0
|
|
20250304,181300,111754520,3540,3540,3540,3540,0
|
|
20250304,181200,111754520,3540,3540,3540,3540,0
|
|
20250304,181100,111754520,3540,3540,3540,3540,0
|
|
20250304,181000,111754520,3540,3540,3540,3540,0
|
|
20250304,180900,111754520,3540,3540,3540,3540,0
|
|
20250304,180800,111754520,3540,3540,3540,3540,0
|
|
20250304,180700,111754520,3540,3540,3540,3540,0
|
|
20250304,180600,111754520,3540,3540,3540,3540,0
|
|
20250304,180500,111754520,3540,3540,3540,3540,0
|
|
20250304,180400,111754520,3540,3540,3540,3540,0
|
|
20250304,180300,111754520,3540,3540,3540,3540,0
|
|
20250304,180200,111754520,3540,3540,3540,3540,0
|
|
20250304,180100,111754520,3540,3540,3540,3540,0
|
|
20250304,180000,111754520,3540,3540,3540,3540,0
|
|
20250304,175900,111754520,3540,3540,3540,3540,0
|
|
20250304,175800,111754520,3540,3540,3540,3540,0
|
|
20250304,175700,111754520,3540,3540,3540,3540,0
|
|
20250304,175600,111754520,3540,3540,3540,3540,0
|
|
20250304,175500,111754520,3540,3540,3540,3540,0
|
|
20250304,175400,111754520,3540,3540,3540,3540,0
|
|
20250304,175300,111754520,3540,3540,3540,3540,0
|
|
20250304,175200,111754520,3540,3540,3540,3540,0
|
|
20250304,175100,111754520,3540,3540,3540,3540,0
|
|
20250304,175000,111754520,3540,3540,3540,3540,0
|
|
20250304,174900,111754520,3540,3540,3540,3540,0
|
|
20250304,174800,111754520,3540,3540,3540,3540,370
|
|
20250304,174700,111754520,3540,3540,3540,3540,0
|
|
20250304,174600,111754520,3540,3540,3540,3540,0
|
|
20250304,174500,111754520,3540,3540,3540,3540,0
|
|
20250304,174400,111754520,3540,3540,3540,3540,0
|
|
20250304,174300,111754520,3540,3540,3540,3540,0
|
|
20250304,174200,111754520,3540,3540,3540,3540,0
|
|
20250304,174100,111754520,3540,3540,3540,3540,0
|
|
20250304,174000,111754520,3540,3540,3540,3540,0
|
|
20250304,173900,111754520,3540,3540,3540,3540,0
|
|
20250304,173800,111754520,3540,3540,3540,3540,0
|
|
20250304,173700,111754520,3540,3540,3540,3540,0
|
|
20250304,173600,111754520,3540,3540,3540,3540,0
|
|
20250304,173500,111754520,3540,3540,3540,3540,0
|
|
20250304,173400,111754520,3540,3540,3540,3540,0
|
|
20250304,173300,111754520,3540,3540,3540,3540,0
|
|
20250304,173200,111754520,3540,3540,3540,3540,0
|
|
20250304,173100,111754520,3540,3540,3540,3540,0
|
|
20250304,173000,111754520,3540,3540,3540,3540,0
|
|
20250304,172900,111754520,3540,3540,3540,3540,0
|
|
20250304,172800,111754520,3540,3540,3540,3540,0
|
|
20250304,172700,111754520,3540,3540,3540,3540,0
|
|
20250304,172600,111754520,3540,3540,3540,3540,0
|
|
20250304,172500,111754520,3540,3540,3540,3540,0
|
|
20250304,172400,111754520,3540,3540,3540,3540,0
|
|
20250304,172300,111754520,3540,3540,3540,3540,0
|
|
20250304,172200,111754520,3540,3540,3540,3540,0
|
|
20250304,172100,111754520,3540,3540,3540,3540,0
|
|
20250304,172000,111754520,3540,3540,3540,3540,0
|
|
20250304,171900,111754520,3540,3540,3540,3540,0
|
|
20250304,171800,111754520,3540,3540,3540,3540,370
|
|
20250304,171700,111754520,3540,3540,3540,3540,0
|
|
20250304,171600,111754520,3540,3540,3540,3540,0
|
|
20250304,171500,111754520,3540,3540,3540,3540,0
|
|
20250304,171400,111754520,3540,3540,3540,3540,0
|
|
20250304,171300,111754520,3540,3540,3540,3540,0
|
|
20250304,171200,111754520,3540,3540,3540,3540,0
|
|
20250304,171100,111754520,3540,3540,3540,3540,0
|
|
20250304,171000,111754520,3540,3540,3540,3540,0
|
|
20250304,170900,111754520,3540,3540,3540,3540,0
|
|
20250304,170800,111754520,3540,3540,3540,3540,0
|
|
20250304,170700,111754520,3540,3540,3540,3540,0
|
|
20250304,170600,111754520,3540,3540,3540,3540,0
|
|
20250304,170500,111754520,3540,3540,3540,3540,0
|
|
20250304,170400,111754520,3540,3540,3540,3540,0
|
|
20250304,170300,111754520,3540,3540,3540,3540,0
|
|
20250304,170200,111754520,3540,3540,3540,3540,0
|
|
20250304,170100,111754520,3540,3540,3540,3540,0
|
|
20250304,170000,111754520,3540,3540,3540,3540,0
|
|
20250304,165900,111754520,3540,3540,3540,3540,0
|
|
20250304,165800,111754520,3540,3540,3540,3540,0
|
|
20250304,165700,111754520,3540,3540,3540,3540,0
|
|
20250304,165600,111754520,3540,3540,3540,3540,0
|
|
20250304,165500,111754520,3540,3540,3540,3540,0
|
|
20250304,165400,111754520,3540,3540,3540,3540,0
|
|
20250304,165300,111754520,3540,3540,3540,3540,0
|
|
20250304,165200,111754520,3540,3540,3540,3540,0
|
|
20250304,165100,111754520,3540,3540,3540,3540,0
|
|
20250304,165000,111754520,3540,3540,3540,3540,0
|
|
20250304,164900,111754520,3540,3540,3540,3540,0
|
|
20250304,164800,111754520,3540,3540,3540,3540,370
|
|
20250304,164700,111754520,3540,3540,3540,3540,0
|
|
20250304,164600,111754520,3540,3540,3540,3540,0
|
|
20250304,164500,111754520,3540,3540,3540,3540,0
|
|
20250304,164400,111754520,3540,3540,3540,3540,0
|
|
20250304,164300,111754520,3540,3540,3540,3540,0
|
|
20250304,164200,111754520,3540,3540,3540,3540,0
|
|
20250304,164100,111754520,3540,3540,3540,3540,0
|
|
20250304,164000,111754520,3540,3540,3540,3540,0
|
|
20250304,163900,111754520,3540,3540,3540,3540,0
|
|
20250304,163800,111754520,3540,3540,3540,3540,0
|
|
20250304,163700,111754520,3540,3540,3540,3540,0
|
|
20250304,163600,111754520,3540,3540,3540,3540,0
|
|
20250304,163500,111754520,3540,3540,3540,3540,0
|
|
20250304,163400,111754520,3540,3540,3540,3540,0
|
|
20250304,163300,111754520,3540,3540,3540,3540,0
|
|
20250304,163200,111754520,3540,3540,3540,3540,0
|
|
20250304,163100,111754520,3540,3540,3540,3540,0
|
|
20250304,163000,111754520,3540,3540,3540,3540,0
|
|
20250304,162900,111754520,3540,3540,3540,3540,0
|
|
20250304,162800,111754520,3540,3540,3540,3540,0
|
|
20250304,162700,111754520,3540,3540,3540,3540,0
|
|
20250304,162600,111754520,3540,3540,3540,3540,0
|
|
20250304,162500,111754520,3540,3540,3540,3540,0
|
|
20250304,162400,111754520,3540,3540,3540,3540,0
|
|
20250304,162300,111754520,3540,3540,3540,3540,0
|
|
20250304,162200,111754520,3540,3540,3540,3540,0
|
|
20250304,162100,111754520,3540,3540,3540,3540,0
|
|
20250304,162000,111754520,3540,3540,3540,3540,0
|
|
20250304,161900,111754520,3540,3540,3540,3540,0
|
|
20250304,161800,111754520,3540,3540,3540,3540,370
|
|
20250304,161700,111754520,3540,3540,3540,3540,0
|
|
20250304,161600,111754520,3540,3540,3540,3540,0
|
|
20250304,161500,111754520,3540,3540,3540,3540,0
|
|
20250304,161400,111754520,3540,3540,3540,3540,0
|
|
20250304,161300,111754520,3540,3540,3540,3540,0
|
|
20250304,161200,111754520,3540,3540,3540,3540,0
|
|
20250304,161100,111754520,3540,3540,3540,3540,0
|
|
20250304,161000,111754520,3540,3540,3540,3540,0
|
|
20250304,160900,111754520,3540,3540,3540,3540,0
|
|
20250304,160800,111754520,3540,3540,3540,3540,0
|
|
20250304,160700,111754520,3540,3540,3540,3540,0
|
|
20250304,160600,111754520,3540,3540,3540,3540,0
|
|
20250304,160500,111754520,3540,3540,3540,3540,0
|
|
20250304,160400,111754520,3540,3540,3540,3540,0
|
|
20250304,160300,111754520,3540,3540,3540,3540,0
|
|
20250304,160200,111754520,3540,3540,3540,3540,0
|
|
20250304,160100,111754520,3540,3540,3540,3540,0
|
|
20250304,160000,111754520,3540,3540,3540,3540,0
|
|
20250304,155900,111754520,3540,3540,3540,3540,0
|
|
20250304,155800,111754520,3540,3540,3540,3540,0
|
|
20250304,155700,111754520,3540,3540,3540,3540,0
|
|
20250304,155600,111754520,3540,3540,3540,3540,0
|
|
20250304,155500,111754520,3540,3540,3540,3540,0
|
|
20250304,155400,111754520,3540,3540,3540,3540,0
|
|
20250304,155300,111754520,3540,3540,3540,3540,0
|
|
20250304,155200,111754520,3540,3540,3540,3540,0
|
|
20250304,155100,111754520,3540,3540,3540,3540,0
|
|
20250304,155000,111754520,3540,3540,3540,3540,0
|
|
20250304,154900,111754520,3540,3540,3540,3540,0
|
|
20250304,154800,111754520,3540,3540,3540,3540,370
|
|
20250304,154700,111754520,3540,3540,3540,3540,0
|
|
20250304,154600,111754520,3540,3540,3540,3540,0
|
|
20250304,154500,111754520,3540,3540,3540,3540,0
|
|
20250304,154400,111754520,3540,3540,3540,3540,0
|
|
20250304,154300,111754520,3540,3540,3540,3540,0
|
|
20250304,154200,111754520,3540,3540,3540,3540,0
|
|
20250304,154100,111754520,3540,3540,3540,3540,0
|
|
20250304,154000,111754520,3540,3540,3540,3540,0
|
|
20250304,153900,111754520,3540,3540,3540,3540,0
|
|
20250304,153800,111754520,3540,3540,3540,3540,0
|
|
20250304,153700,111754520,3540,3540,3540,3540,0
|
|
20250304,153600,111754520,3540,3540,3540,3540,0
|
|
20250304,153500,111754520,3540,3540,3540,3540,0
|
|
20250304,153400,111754520,3540,3540,3540,3540,0
|
|
20250304,153300,111754520,3540,3540,3540,3540,0
|
|
20250304,153200,111754520,3540,3540,3540,3540,0
|
|
20250304,153100,111754520,3540,3540,3540,3540,0
|
|
20250304,153000,111754520,3540,3540,3540,3540,370
|
|
20250304,152900,110444720,3510,3510,3510,3510,0
|
|
20250304,152800,110444720,3510,3510,3510,3510,0
|
|
20250304,152700,110444720,3510,3510,3510,3510,0
|
|
20250304,152600,110444720,3510,3510,3510,3510,0
|
|
20250304,152500,110444720,3510,3510,3510,3510,0
|
|
20250304,152400,110444720,3510,3510,3510,3510,0
|
|
20250304,152300,110444720,3510,3510,3510,3510,0
|
|
20250304,152200,110444720,3510,3510,3510,3510,0
|
|
20250304,152100,110444720,3510,3510,3510,3510,0
|
|
20250304,152000,110444720,3510,3510,3510,3510,0
|
|
20250304,151900,110444720,3510,3555,3560,3510,165
|
|
20250304,151800,109857920,3495,3545,3550,3495,105
|
|
20250304,151700,109485955,3500,3545,3550,3500,127
|
|
20250304,151600,109035700,3550,3550,3550,3550,163
|
|
20250304,151500,108457050,3490,3490,3555,3490,40
|
|
20250304,151400,108314985,3535,3490,3535,3490,85
|
|
20250304,151300,108014555,3515,3500,3515,3470,149
|
|
20250304,151200,107491690,3470,3470,3470,3470,1
|
|
20250304,151100,107488220,3495,3490,3495,3490,10
|
|
20250304,151000,107453300,3465,3465,3465,3465,0
|
|
20250304,150900,107453300,3465,3465,3465,3465,0
|
|
20250304,150800,107453300,3465,3465,3465,3465,1
|
|
20250304,150700,107449835,3455,3465,3465,3455,2
|
|
20250304,150600,107442915,3465,3475,3475,3465,100
|
|
20250304,150500,107095425,3475,3495,3495,3475,253
|
|
20250304,150400,106211225,3495,3495,3495,3495,0
|
|
20250304,150300,106211225,3495,3515,3515,3470,760
|
|
20250304,150200,103544545,3515,3565,3565,3515,47
|
|
20250304,150100,103377040,3510,3570,3575,3510,85
|
|
20250304,150000,103073830,3570,3535,3570,3535,103
|
|
20250304,145900,102706930,3510,3545,3545,3510,55
|
|
20250304,145800,102512760,3510,3545,3545,3510,17
|
|
20250304,145700,102452530,3545,3540,3545,3540,120
|
|
20250304,145600,102027325,3490,3490,3490,3490,0
|
|
20250304,145500,102027325,3490,3490,3490,3490,0
|
|
20250304,145400,102027325,3490,3530,3530,3490,2
|
|
20250304,145300,102020305,3530,3480,3530,3480,205
|
|
20250304,145200,101296705,3525,3525,3525,3525,56
|
|
20250304,145100,101099305,3520,3520,3520,3520,38
|
|
20250304,145000,100965545,3480,3480,3480,3480,0
|
|
20250304,144900,100965545,3480,3480,3480,3480,1
|
|
20250304,144800,100962065,3525,3520,3525,3520,190
|
|
20250304,144700,100292320,3480,3510,3515,3480,76
|
|
20250304,144600,100025220,3470,3510,3510,3470,54
|
|
20250304,144500,99835720,3470,3470,3470,3470,0
|
|
20250304,144400,99835720,3470,3470,3470,3470,1
|
|
20250304,144300,99832250,3480,3510,3515,3480,178
|
|
20250304,144200,99206620,3455,3455,3455,3455,0
|
|
20250304,144100,99206620,3455,3520,3520,3455,115
|
|
20250304,144000,98801990,3480,3480,3480,3480,0
|
|
20250304,143900,98801990,3480,3515,3515,3480,301
|
|
20250304,143800,97744010,3515,3515,3515,3515,55
|
|
20250304,143700,97550685,3515,3515,3515,3515,217
|
|
20250304,143600,96787930,3510,3505,3510,3505,20
|
|
20250304,143500,96717740,3480,3480,3480,3480,0
|
|
20250304,143400,96717740,3480,3470,3485,3470,11
|
|
20250304,143300,96679425,3510,3510,3510,3510,151
|
|
20250304,143200,96149415,3470,3470,3470,3470,0
|
|
20250304,143100,96149415,3470,3470,3470,3470,0
|
|
20250304,143000,96149415,3470,3470,3470,3470,1
|
|
20250304,142900,96145945,3505,3495,3505,3495,200
|
|
20250304,142800,95444955,3465,3465,3465,3465,0
|
|
20250304,142700,95444955,3465,3465,3465,3465,0
|
|
20250304,142600,95444955,3465,3465,3465,3465,0
|
|
20250304,142500,95444955,3465,3505,3505,3465,276
|
|
20250304,142400,94477615,3500,3500,3500,3500,58
|
|
20250304,142300,94274615,3500,3500,3500,3500,0
|
|
20250304,142200,94274615,3500,3500,3500,3500,0
|
|
20250304,142100,94274615,3500,3500,3500,3500,170
|
|
20250304,142000,93679615,3505,3505,3505,3505,1
|
|
20250304,141900,93676110,3505,3505,3505,3505,0
|
|
20250304,141800,93676110,3505,3505,3505,3505,151
|
|
20250304,141700,93146855,3495,3495,3495,3495,0
|
|
20250304,141600,93146855,3495,3495,3495,3495,98
|
|
20250304,141500,92804345,3485,3485,3485,3485,0
|
|
20250304,141400,92804345,3485,3485,3485,3485,86
|
|
20250304,141300,92504635,3490,3490,3490,3490,0
|
|
20250304,141200,92504635,3490,3490,3490,3490,148
|
|
20250304,141100,91988115,3490,3490,3490,3490,50
|
|
20250304,141000,91813615,3490,3475,3490,3440,86
|
|
20250304,140900,91513600,3470,3470,3470,3470,58
|
|
20250304,140800,91312340,3430,3445,3445,3430,403
|
|
20250304,140700,89929870,3465,3465,3465,3465,0
|
|
20250304,140600,89929870,3465,3455,3465,3455,247
|
|
20250304,140500,89076180,3425,3425,3425,3425,0
|
|
20250304,140400,89076180,3425,3425,3425,3425,0
|
|
20250304,140300,89076180,3425,3425,3425,3425,1
|
|
20250304,140200,89072755,3450,3450,3450,3450,197
|
|
20250304,140100,88393105,3425,3425,3425,3425,0
|
|
20250304,140000,88393105,3425,3425,3425,3425,1
|
|
20250304,135900,88389680,3455,3455,3455,3455,287
|
|
20250304,135800,87398095,3455,3455,3455,3455,193
|
|
20250304,135700,86731280,3455,3455,3455,3455,3
|
|
20250304,135600,86720915,3455,3460,3460,3420,1001
|
|
20250304,135500,83285550,3460,3460,3460,3460,175
|
|
20250304,135400,82680050,3490,3490,3490,3490,0
|
|
20250304,135300,82680050,3490,3490,3490,3490,0
|
|
20250304,135200,82680050,3490,3490,3490,3490,0
|
|
20250304,135100,82680050,3490,3490,3490,3490,162
|
|
20250304,135000,82114670,3475,3490,3490,3475,394
|
|
20250304,134900,80741750,3515,3515,3515,3515,0
|
|
20250304,134800,80741750,3515,3515,3515,3515,0
|
|
20250304,134700,80741750,3515,3525,3525,3515,1260
|
|
20250304,134600,76310250,3520,3520,3520,3520,1000
|
|
20250304,134500,72790250,3520,3520,3520,3520,0
|
|
20250304,134400,72790250,3520,3520,3520,3520,0
|
|
20250304,134300,72790250,3520,3520,3520,3520,0
|
|
20250304,134200,72790250,3520,3520,3520,3520,235
|
|
20250304,134100,71963050,3525,3525,3525,3525,0
|
|
20250304,134000,71963050,3525,3525,3525,3525,108
|
|
20250304,133900,71582350,3530,3530,3530,3530,0
|
|
20250304,133800,71582350,3530,3530,3530,3530,0
|
|
20250304,133700,71582350,3530,3530,3530,3530,0
|
|
20250304,133600,71582350,3530,3530,3530,3530,207
|
|
20250304,133500,70851640,3530,3530,3530,3530,20
|
|
20250304,133400,70781040,3535,3535,3535,3535,0
|
|
20250304,133300,70781040,3535,3535,3535,3535,152
|
|
20250304,133200,70243720,3490,3490,3490,3490,125
|
|
20250304,133100,69807470,3540,3540,3540,3540,0
|
|
20250304,133000,69807470,3540,3540,3540,3540,148
|
|
20250304,132900,69283550,3540,3495,3540,3495,76
|
|
20250304,132800,69015095,3540,3510,3540,3460,174
|
|
20250304,132700,68403825,3510,3465,3510,3465,159
|
|
20250304,132600,67851315,3465,3465,3465,3465,0
|
|
20250304,132500,67851315,3465,3465,3465,3465,37
|
|
20250304,132400,67723110,3465,3450,3465,3450,184
|
|
20250304,132300,67085850,3445,3445,3445,3445,0
|
|
20250304,132200,67085850,3445,3435,3445,3435,62
|
|
20250304,132100,66872270,3435,3435,3435,3435,0
|
|
20250304,132000,66872270,3435,3435,3435,3435,0
|
|
20250304,131900,66872270,3435,3435,3435,3435,0
|
|
20250304,131800,66872270,3435,3435,3435,3435,0
|
|
20250304,131700,66872270,3435,3435,3435,3435,259
|
|
20250304,131600,65982605,3435,3435,3435,3435,0
|
|
20250304,131500,65982605,3435,3435,3435,3435,0
|
|
20250304,131400,65982605,3435,3435,3435,3435,170
|
|
20250304,131300,65398655,3435,3435,3435,3435,0
|
|
20250304,131200,65398655,3435,3435,3435,3435,0
|
|
20250304,131100,65398655,3435,3435,3435,3435,0
|
|
20250304,131000,65398655,3435,3435,3435,3435,2
|
|
20250304,130900,65391785,3440,3440,3440,3440,0
|
|
20250304,130800,65391785,3440,3440,3440,3440,270
|
|
20250304,130700,64462985,3445,3445,3445,3445,0
|
|
20250304,130600,64462985,3445,3445,3445,3445,0
|
|
20250304,130500,64462985,3445,3445,3445,3445,0
|
|
20250304,130400,64462985,3445,3445,3445,3445,0
|
|
20250304,130300,64462985,3445,3445,3445,3445,0
|
|
20250304,130200,64462985,3445,3445,3445,3445,0
|
|
20250304,130100,64462985,3445,3445,3445,3445,110
|
|
20250304,130000,64084035,3405,3405,3405,3405,0
|
|
20250304,125900,64084035,3405,3405,3405,3405,0
|
|
20250304,125800,64084035,3405,3405,3405,3405,0
|
|
20250304,125700,64084035,3405,3405,3405,3405,0
|
|
20250304,125600,64084035,3405,3405,3405,3405,0
|
|
20250304,125500,64084035,3405,3405,3405,3405,0
|
|
20250304,125400,64084035,3405,3405,3405,3405,0
|
|
20250304,125300,64084035,3405,3405,3405,3405,0
|
|
20250304,125200,64084035,3405,3395,3405,3395,296
|
|
20250304,125100,63078370,3390,3390,3390,3390,0
|
|
20250304,125000,63078370,3390,3390,3390,3390,0
|
|
20250304,124900,63078370,3390,3390,3390,3390,0
|
|
20250304,124800,63078370,3390,3390,3390,3390,0
|
|
20250304,124700,63078370,3390,3390,3390,3390,0
|
|
20250304,124600,63078370,3390,3390,3390,3390,4
|
|
20250304,124500,63064810,3390,3390,3390,3390,0
|
|
20250304,124400,63064810,3390,3390,3390,3390,0
|
|
20250304,124300,63064810,3390,3390,3390,3390,1
|
|
20250304,124200,63061420,3395,3395,3395,3395,0
|
|
20250304,124100,63061420,3395,3395,3395,3395,0
|
|
20250304,124000,63061420,3395,3395,3395,3395,0
|
|
20250304,123900,63061420,3395,3395,3395,3395,0
|
|
20250304,123800,63061420,3395,3395,3395,3395,1
|
|
20250304,123700,63058025,3395,3395,3395,3395,0
|
|
20250304,123600,63058025,3395,3395,3395,3395,0
|
|
20250304,123500,63058025,3395,3395,3395,3395,0
|
|
20250304,123400,63058025,3395,3395,3395,3395,101
|
|
20250304,123300,62715130,3395,3390,3395,3390,528
|
|
20250304,123200,60924715,3375,3375,3375,3375,0
|
|
20250304,123100,60924715,3375,3375,3375,3375,0
|
|
20250304,123000,60924715,3375,3375,3375,3375,0
|
|
20250304,122900,60924715,3375,3375,3375,3375,191
|
|
20250304,122800,60280090,3375,3375,3375,3375,0
|
|
20250304,122700,60280090,3375,3375,3375,3375,2
|
|
20250304,122600,60273340,3365,3365,3365,3365,0
|
|
20250304,122500,60273340,3365,3365,3365,3365,0
|
|
20250304,122400,60273340,3365,3370,3370,3365,528
|
|
20250304,122300,58495140,3370,3370,3370,3370,0
|
|
20250304,122200,58495140,3370,3370,3370,3370,0
|
|
20250304,122100,58495140,3370,3375,3375,3370,130
|
|
20250304,122000,58056530,3375,3375,3375,3375,0
|
|
20250304,121900,58056530,3375,3375,3375,3375,4
|
|
20250304,121800,58043030,3380,3380,3380,3380,13
|
|
20250304,121700,57999090,3380,3380,3380,3380,2419
|
|
20250304,121600,49822870,3380,3380,3380,3380,26
|
|
20250304,121500,49734990,3385,3385,3385,3385,0
|
|
20250304,121400,49734990,3385,3390,3390,3385,159
|
|
20250304,121300,49196500,3390,3390,3390,3390,0
|
|
20250304,121200,49196500,3390,3390,3390,3390,0
|
|
20250304,121100,49196500,3390,3390,3390,3390,50
|
|
20250304,121000,49027000,3390,3390,3390,3390,0
|
|
20250304,120900,49027000,3390,3390,3390,3390,82
|
|
20250304,120800,48749020,3400,3400,3400,3400,0
|
|
20250304,120700,48749020,3400,3400,3400,3400,0
|
|
20250304,120600,48749020,3400,3400,3400,3400,0
|
|
20250304,120500,48749020,3400,3400,3400,3400,0
|
|
20250304,120400,48749020,3400,3400,3400,3400,10
|
|
20250304,120300,48715020,3400,3395,3400,3395,10
|
|
20250304,120200,48681025,3400,3400,3400,3400,0
|
|
20250304,120100,48681025,3400,3400,3400,3400,0
|
|
20250304,120000,48681025,3400,3400,3400,3400,0
|
|
20250304,115900,48681025,3400,3400,3400,3400,0
|
|
20250304,115800,48681025,3400,3400,3400,3400,1
|
|
20250304,115700,48677625,3400,3400,3400,3400,0
|
|
20250304,115600,48677625,3400,3400,3400,3400,0
|
|
20250304,115500,48677625,3400,3400,3400,3400,0
|
|
20250304,115400,48677625,3400,3400,3400,3400,0
|
|
20250304,115300,48677625,3400,3400,3400,3400,0
|
|
20250304,115200,48677625,3400,3400,3400,3400,0
|
|
20250304,115100,48677625,3400,3400,3400,3400,0
|
|
20250304,115000,48677625,3400,3400,3400,3400,1
|
|
20250304,114900,48674225,3395,3395,3395,3395,0
|
|
20250304,114800,48674225,3395,3395,3395,3395,0
|
|
20250304,114700,48674225,3395,3395,3395,3395,0
|
|
20250304,114600,48674225,3395,3400,3400,3395,230
|
|
20250304,114500,47893350,3400,3400,3400,3400,0
|
|
20250304,114400,47893350,3400,3400,3400,3400,0
|
|
20250304,114300,47893350,3400,3400,3400,3400,9
|
|
20250304,114200,47862750,3400,3400,3400,3400,1
|
|
20250304,114100,47859350,3400,3400,3400,3400,3
|
|
20250304,114000,47849150,3400,3400,3400,3400,34
|
|
20250304,113900,47733550,3390,3390,3390,3390,0
|
|
20250304,113800,47733550,3390,3395,3395,3390,77
|
|
20250304,113700,47472285,3400,3400,3400,3400,0
|
|
20250304,113600,47472285,3400,3400,3400,3400,0
|
|
20250304,113500,47472285,3400,3395,3400,3390,63
|
|
20250304,113400,47258395,3390,3390,3390,3390,0
|
|
20250304,113300,47258395,3390,3390,3390,3390,0
|
|
20250304,113200,47258395,3390,3400,3400,3390,78
|
|
20250304,113100,46993205,3410,3410,3410,3410,0
|
|
20250304,113000,46993205,3410,3410,3410,3410,153
|
|
20250304,112900,46471475,3415,3415,3415,3415,0
|
|
20250304,112800,46471475,3415,3415,3415,3415,0
|
|
20250304,112700,46471475,3415,3415,3415,3415,0
|
|
20250304,112600,46471475,3415,3415,3415,3415,0
|
|
20250304,112500,46471475,3415,3415,3415,3415,30
|
|
20250304,112400,46369025,3415,3415,3415,3415,0
|
|
20250304,112300,46369025,3415,3415,3415,3415,0
|
|
20250304,112200,46369025,3415,3415,3415,3415,0
|
|
20250304,112100,46369025,3415,3415,3415,3415,0
|
|
20250304,112000,46369025,3415,3415,3415,3415,88
|
|
20250304,111900,46068505,3420,3420,3420,3420,0
|
|
20250304,111800,46068505,3420,3420,3420,3420,0
|
|
20250304,111700,46068505,3420,3420,3420,3420,0
|
|
20250304,111600,46068505,3420,3420,3420,3420,0
|
|
20250304,111500,46068505,3420,3420,3420,3420,0
|
|
20250304,111400,46068505,3420,3420,3420,3420,93
|
|
20250304,111300,45750445,3425,3425,3425,3425,0
|
|
20250304,111200,45750445,3425,3425,3425,3425,3
|
|
20250304,111100,45740170,3425,3425,3425,3425,0
|
|
20250304,111000,45740170,3425,3425,3425,3425,0
|
|
20250304,110900,45740170,3425,3425,3425,3425,0
|
|
20250304,110800,45740170,3425,3425,3425,3425,0
|
|
20250304,110700,45740170,3425,3430,3430,3425,588
|
|
20250304,110600,43725980,3455,3455,3455,3455,0
|
|
20250304,110500,43725980,3455,3465,3465,3455,20
|
|
20250304,110400,43656780,3425,3425,3425,3425,0
|
|
20250304,110300,43656780,3425,3425,3425,3425,0
|
|
20250304,110200,43656780,3425,3425,3425,3425,0
|
|
20250304,110100,43656780,3425,3425,3425,3425,0
|
|
20250304,110000,43656780,3425,3450,3455,3425,858
|
|
20250304,105900,40712830,3445,3445,3445,3445,200
|
|
20250304,105800,40023830,3440,3440,3440,3440,200
|
|
20250304,105700,39335830,3440,3440,3440,3440,0
|
|
20250304,105600,39335830,3440,3440,3440,3440,0
|
|
20250304,105500,39335830,3440,3440,3440,3440,1
|
|
20250304,105400,39332390,3440,3440,3440,3440,81
|
|
20250304,105300,39053750,3440,3440,3440,3440,0
|
|
20250304,105200,39053750,3440,3440,3440,3440,0
|
|
20250304,105100,39053750,3440,3440,3440,3440,0
|
|
20250304,105000,39053750,3440,3440,3440,3440,0
|
|
20250304,104900,39053750,3440,3440,3440,3440,0
|
|
20250304,104800,39053750,3440,3440,3440,3440,0
|
|
20250304,104700,39053750,3440,3440,3440,3440,0
|
|
20250304,104600,39053750,3440,3440,3440,3440,0
|
|
20250304,104500,39053750,3440,3440,3440,3440,0
|
|
20250304,104400,39053750,3440,3440,3440,3440,0
|
|
20250304,104300,39053750,3440,3440,3440,3440,0
|
|
20250304,104200,39053750,3440,3440,3440,3440,0
|
|
20250304,104100,39053750,3440,3440,3440,3440,0
|
|
20250304,104000,39053750,3440,3440,3440,3440,0
|
|
20250304,103900,39053750,3440,3440,3440,3440,1
|
|
20250304,103800,39050310,3445,3445,3445,3445,0
|
|
20250304,103700,39050310,3445,3445,3445,3445,0
|
|
20250304,103600,39050310,3445,3445,3445,3445,0
|
|
20250304,103500,39050310,3445,3445,3445,3445,0
|
|
20250304,103400,39050310,3445,3425,3445,3425,18
|
|
20250304,103300,38988505,3375,3375,3375,3375,0
|
|
20250304,103200,38988505,3375,3375,3375,3375,0
|
|
20250304,103100,38988505,3375,3375,3375,3375,8
|
|
20250304,103000,38961505,3440,3440,3440,3440,1
|
|
20250304,102900,38958065,3430,3375,3430,3370,1641
|
|
20250304,102800,33419710,3440,3440,3440,3440,14
|
|
20250304,102700,33371550,3450,3450,3450,3450,0
|
|
20250304,102600,33371550,3450,3450,3450,3450,0
|
|
20250304,102500,33371550,3450,3450,3450,3450,0
|
|
20250304,102400,33371550,3450,3410,3450,3405,251
|
|
20250304,102300,32516845,3465,3465,3465,3465,3
|
|
20250304,102200,32506450,3485,3485,3485,3485,0
|
|
20250304,102100,32506450,3485,3500,3500,3400,1498
|
|
20250304,102000,27383010,3515,3515,3515,3515,0
|
|
20250304,101900,27383010,3515,3515,3515,3515,0
|
|
20250304,101800,27383010,3515,3515,3515,3515,0
|
|
20250304,101700,27383010,3515,3515,3515,3515,0
|
|
20250304,101600,27383010,3515,3515,3515,3515,1
|
|
20250304,101500,27379495,3500,3515,3515,3500,642
|
|
20250304,101400,25129755,3540,3540,3540,3540,3
|
|
20250304,101300,25119135,3545,3545,3545,3545,0
|
|
20250304,101200,25119135,3545,3530,3545,3520,9
|
|
20250304,101100,25087365,3550,3550,3550,3550,1
|
|
20250304,101000,25083815,3545,3530,3545,3530,134
|
|
20250304,100900,24610780,3530,3530,3530,3520,60
|
|
20250304,100800,24399520,3525,3525,3525,3525,0
|
|
20250304,100700,24399520,3525,3525,3525,3525,490
|
|
20250304,100600,22672270,3525,3525,3525,3525,0
|
|
20250304,100500,22672270,3525,3525,3525,3525,2
|
|
20250304,100400,22665220,3525,3525,3525,3525,0
|
|
20250304,100300,22665220,3525,3525,3525,3525,0
|
|
20250304,100200,22665220,3525,3525,3525,3525,1
|
|
20250304,100100,22661695,3520,3520,3520,3520,2
|
|
20250304,100000,22654655,3525,3525,3525,3525,13
|
|
20250304,095900,22608830,3525,3525,3525,3525,6
|
|
20250304,095800,22587680,3525,3525,3525,3525,0
|
|
20250304,095700,22587680,3525,3525,3525,3525,1
|
|
20250304,095600,22584155,3530,3530,3530,3530,0
|
|
20250304,095500,22584155,3530,3530,3530,3530,0
|
|
20250304,095400,22584155,3530,3530,3530,3530,0
|
|
20250304,095300,22584155,3530,3530,3530,3530,0
|
|
20250304,095200,22584155,3530,3510,3530,3495,133
|
|
20250304,095100,22119260,3525,3515,3525,3515,48
|
|
20250304,095000,21950530,3525,3525,3525,3525,0
|
|
20250304,094900,21950530,3525,3525,3525,3525,0
|
|
20250304,094800,21950530,3525,3525,3525,3525,2
|
|
20250304,094700,21943480,3530,3530,3530,3530,0
|
|
20250304,094600,21943480,3530,3520,3530,3515,10
|
|
20250304,094500,21908245,3530,3520,3530,3515,121
|
|
20250304,094400,21482865,3530,3530,3530,3530,0
|
|
20250304,094300,21482865,3530,3530,3530,3530,0
|
|
20250304,094200,21482865,3530,3530,3530,3530,0
|
|
20250304,094100,21482865,3530,3520,3530,3520,96
|
|
20250304,094000,21144935,3520,3520,3520,3520,0
|
|
20250304,093900,21144935,3520,3520,3520,3520,0
|
|
20250304,093800,21144935,3520,3500,3520,3500,140
|
|
20250304,093700,20654855,3520,3530,3530,3495,58
|
|
20250304,093600,20450325,3530,3475,3530,3475,21
|
|
20250304,093500,20376955,3475,3475,3475,3475,100
|
|
20250304,093400,20029455,3475,3450,3475,3450,1226
|
|
20250304,093300,15799460,3450,3435,3450,3435,144
|
|
20250304,093200,15304680,3440,3440,3440,3440,0
|
|
20250304,093100,15304680,3440,3445,3445,3440,112
|
|
20250304,093000,14918965,3450,3415,3450,3415,42
|
|
20250304,092900,14775465,3415,3445,3447,3415,837
|
|
20250304,092800,11891172,3445,3422,3445,3422,122
|
|
20250304,092700,11473665,3445,3445,3445,3445,43
|
|
20250304,092600,11325530,3450,3440,3450,3440,78
|
|
20250304,092500,11056705,3440,3440,3440,3440,60
|
|
20250304,092400,10850305,3450,3450,3450,3450,311
|
|
20250304,092300,9777355,3450,3445,3450,3445,931
|
|
20250304,092200,6567595,3445,3440,3445,3440,100
|
|
20250304,092100,6223280,3440,3440,3440,3440,102
|
|
20250304,092000,5872400,3440,3440,3440,3365,506
|
|
20250304,091900,4168305,3450,3450,3450,3450,0
|
|
20250304,091800,4168305,3450,3450,3450,3450,0
|
|
20250304,091700,4168305,3450,3450,3450,3450,0
|
|
20250304,091600,4168305,3450,3450,3450,3450,20
|
|
20250304,091500,4099305,3450,3450,3450,3450,0
|
|
20250304,091400,4099305,3450,3450,3450,3450,1
|
|
20250304,091300,4095855,3370,3380,3380,3370,191
|
|
20250304,091200,3451495,3370,3370,3370,3370,21
|
|
20250304,091100,3380725,3455,3430,3455,3365,61
|
|
20250304,091000,3172045,3455,3460,3460,3455,21
|
|
20250304,090900,3099485,3475,3405,3475,3400,169
|
|
20250304,090800,2524655,3405,3405,3405,3405,6
|
|
20250304,090700,2504225,3405,3405,3405,3405,172
|
|
20250304,090600,1918565,3405,3405,3405,3405,0
|
|
20250304,090500,1918565,3405,3405,3405,3405,1
|
|
20250304,090400,1915160,3510,3500,3510,3400,107
|
|
20250304,090300,1550355,3510,3510,3510,3510,205
|
|
20250304,090200,830805,3515,3510,3515,3510,156
|
|
20250304,090100,282565,3650,3650,3650,3650,1
|
|
20250304,090000,278915,3665,3670,3670,3665,76
|