574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,183100,203444602,3815,3815,3815,3815,977
|
|
20250307,183000,203444602,3815,3815,3815,3815,0
|
|
20250307,182900,203444602,3815,3815,3815,3815,0
|
|
20250307,182800,203444602,3815,3815,3815,3815,0
|
|
20250307,182700,203444602,3815,3815,3815,3815,0
|
|
20250307,182600,203444602,3815,3815,3815,3815,0
|
|
20250307,182500,203444602,3815,3815,3815,3815,0
|
|
20250307,182400,203444602,3815,3815,3815,3815,0
|
|
20250307,182300,203444602,3815,3815,3815,3815,0
|
|
20250307,182200,203444602,3815,3815,3815,3815,0
|
|
20250307,182100,203444602,3815,3815,3815,3815,0
|
|
20250307,182000,203444602,3815,3815,3815,3815,0
|
|
20250307,181900,203444602,3815,3815,3815,3815,0
|
|
20250307,181800,203444602,3815,3815,3815,3815,0
|
|
20250307,181700,203444602,3815,3815,3815,3815,0
|
|
20250307,181600,203444602,3815,3815,3815,3815,0
|
|
20250307,181500,203444602,3815,3815,3815,3815,0
|
|
20250307,181400,203444602,3815,3815,3815,3815,0
|
|
20250307,181300,203444602,3815,3815,3815,3815,0
|
|
20250307,181200,203444602,3815,3815,3815,3815,0
|
|
20250307,181100,203444602,3815,3815,3815,3815,0
|
|
20250307,181000,203444602,3815,3815,3815,3815,0
|
|
20250307,180900,203444602,3815,3815,3815,3815,0
|
|
20250307,180800,203444602,3815,3815,3815,3815,0
|
|
20250307,180700,203444602,3815,3815,3815,3815,0
|
|
20250307,180600,203444602,3815,3815,3815,3815,0
|
|
20250307,180500,203444602,3815,3815,3815,3815,0
|
|
20250307,180400,203444602,3815,3815,3815,3815,0
|
|
20250307,180300,203444602,3815,3815,3815,3815,0
|
|
20250307,180200,203444602,3815,3815,3815,3815,0
|
|
20250307,180100,203444602,3815,3815,3815,3815,977
|
|
20250307,180000,203444602,3815,3815,3815,3815,0
|
|
20250307,175900,203444602,3815,3815,3815,3815,0
|
|
20250307,175800,203444602,3815,3815,3815,3815,0
|
|
20250307,175700,203444602,3815,3815,3815,3815,0
|
|
20250307,175600,203444602,3815,3815,3815,3815,0
|
|
20250307,175500,203444602,3815,3815,3815,3815,0
|
|
20250307,175400,203444602,3815,3815,3815,3815,0
|
|
20250307,175300,203444602,3815,3815,3815,3815,0
|
|
20250307,175200,203444602,3815,3815,3815,3815,0
|
|
20250307,175100,203444602,3815,3815,3815,3815,0
|
|
20250307,175000,203444602,3815,3815,3815,3815,0
|
|
20250307,174900,203444602,3815,3815,3815,3815,0
|
|
20250307,174800,203444602,3815,3815,3815,3815,0
|
|
20250307,174700,203444602,3815,3815,3815,3815,0
|
|
20250307,174600,203444602,3815,3815,3815,3815,0
|
|
20250307,174500,203444602,3815,3815,3815,3815,0
|
|
20250307,174400,203444602,3815,3815,3815,3815,0
|
|
20250307,174300,203444602,3815,3815,3815,3815,0
|
|
20250307,174200,203444602,3815,3815,3815,3815,0
|
|
20250307,174100,203444602,3815,3815,3815,3815,0
|
|
20250307,174000,203444602,3815,3815,3815,3815,0
|
|
20250307,173900,203444602,3815,3815,3815,3815,0
|
|
20250307,173800,203444602,3815,3815,3815,3815,0
|
|
20250307,173700,203444602,3815,3815,3815,3815,0
|
|
20250307,173600,203444602,3815,3815,3815,3815,0
|
|
20250307,173500,203444602,3815,3815,3815,3815,0
|
|
20250307,173400,203444602,3815,3815,3815,3815,0
|
|
20250307,173300,203444602,3815,3815,3815,3815,0
|
|
20250307,173200,203444602,3815,3815,3815,3815,0
|
|
20250307,173100,203444602,3815,3815,3815,3815,977
|
|
20250307,173000,203444602,3815,3815,3815,3815,0
|
|
20250307,172900,203444602,3815,3815,3815,3815,0
|
|
20250307,172800,203444602,3815,3815,3815,3815,0
|
|
20250307,172700,203444602,3815,3815,3815,3815,0
|
|
20250307,172600,203444602,3815,3815,3815,3815,0
|
|
20250307,172500,203444602,3815,3815,3815,3815,0
|
|
20250307,172400,203444602,3815,3815,3815,3815,0
|
|
20250307,172300,203444602,3815,3815,3815,3815,0
|
|
20250307,172200,203444602,3815,3815,3815,3815,0
|
|
20250307,172100,203444602,3815,3815,3815,3815,0
|
|
20250307,172000,203444602,3815,3815,3815,3815,0
|
|
20250307,171900,203444602,3815,3815,3815,3815,0
|
|
20250307,171800,203444602,3815,3815,3815,3815,0
|
|
20250307,171700,203444602,3815,3815,3815,3815,0
|
|
20250307,171600,203444602,3815,3815,3815,3815,0
|
|
20250307,171500,203444602,3815,3815,3815,3815,0
|
|
20250307,171400,203444602,3815,3815,3815,3815,0
|
|
20250307,171300,203444602,3815,3815,3815,3815,0
|
|
20250307,171200,203444602,3815,3815,3815,3815,0
|
|
20250307,171100,203444602,3815,3815,3815,3815,0
|
|
20250307,171000,203444602,3815,3815,3815,3815,0
|
|
20250307,170900,203444602,3815,3815,3815,3815,0
|
|
20250307,170800,203444602,3815,3815,3815,3815,0
|
|
20250307,170700,203444602,3815,3815,3815,3815,0
|
|
20250307,170600,203444602,3815,3815,3815,3815,0
|
|
20250307,170500,203444602,3815,3815,3815,3815,0
|
|
20250307,170400,203444602,3815,3815,3815,3815,0
|
|
20250307,170300,203444602,3815,3815,3815,3815,0
|
|
20250307,170200,203444602,3815,3815,3815,3815,0
|
|
20250307,170100,203444602,3815,3815,3815,3815,977
|
|
20250307,170000,203444602,3815,3815,3815,3815,0
|
|
20250307,165900,203444602,3815,3815,3815,3815,0
|
|
20250307,165800,203444602,3815,3815,3815,3815,0
|
|
20250307,165700,203444602,3815,3815,3815,3815,0
|
|
20250307,165600,203444602,3815,3815,3815,3815,0
|
|
20250307,165500,203444602,3815,3815,3815,3815,0
|
|
20250307,165400,203444602,3815,3815,3815,3815,0
|
|
20250307,165300,203444602,3815,3815,3815,3815,0
|
|
20250307,165200,203444602,3815,3815,3815,3815,0
|
|
20250307,165100,203444602,3815,3815,3815,3815,0
|
|
20250307,165000,203444602,3815,3815,3815,3815,0
|
|
20250307,164900,203444602,3815,3815,3815,3815,0
|
|
20250307,164800,203444602,3815,3815,3815,3815,0
|
|
20250307,164700,203444602,3815,3815,3815,3815,0
|
|
20250307,164600,203444602,3815,3815,3815,3815,0
|
|
20250307,164500,203444602,3815,3815,3815,3815,0
|
|
20250307,164400,203444602,3815,3815,3815,3815,0
|
|
20250307,164300,203444602,3815,3815,3815,3815,0
|
|
20250307,164200,203444602,3815,3815,3815,3815,0
|
|
20250307,164100,203444602,3815,3815,3815,3815,0
|
|
20250307,164000,203444602,3815,3815,3815,3815,0
|
|
20250307,163900,203444602,3815,3815,3815,3815,0
|
|
20250307,163800,203444602,3815,3815,3815,3815,0
|
|
20250307,163700,203444602,3815,3815,3815,3815,0
|
|
20250307,163600,203444602,3815,3815,3815,3815,0
|
|
20250307,163500,203444602,3815,3815,3815,3815,0
|
|
20250307,163400,203444602,3815,3815,3815,3815,0
|
|
20250307,163300,203444602,3815,3815,3815,3815,0
|
|
20250307,163200,203444602,3815,3815,3815,3815,0
|
|
20250307,163100,203444602,3815,3815,3815,3815,977
|
|
20250307,163000,203444602,3815,3815,3815,3815,0
|
|
20250307,162900,203444602,3815,3815,3815,3815,0
|
|
20250307,162800,203444602,3815,3815,3815,3815,0
|
|
20250307,162700,203444602,3815,3815,3815,3815,0
|
|
20250307,162600,203444602,3815,3815,3815,3815,0
|
|
20250307,162500,203444602,3815,3815,3815,3815,0
|
|
20250307,162400,203444602,3815,3815,3815,3815,0
|
|
20250307,162300,203444602,3815,3815,3815,3815,0
|
|
20250307,162200,203444602,3815,3815,3815,3815,0
|
|
20250307,162100,203444602,3815,3815,3815,3815,0
|
|
20250307,162000,203444602,3815,3815,3815,3815,0
|
|
20250307,161900,203444602,3815,3815,3815,3815,0
|
|
20250307,161800,203444602,3815,3815,3815,3815,0
|
|
20250307,161700,203444602,3815,3815,3815,3815,0
|
|
20250307,161600,203444602,3815,3815,3815,3815,0
|
|
20250307,161500,203444602,3815,3815,3815,3815,0
|
|
20250307,161400,203444602,3815,3815,3815,3815,0
|
|
20250307,161300,203444602,3815,3815,3815,3815,0
|
|
20250307,161200,203444602,3815,3815,3815,3815,0
|
|
20250307,161100,203444602,3815,3815,3815,3815,0
|
|
20250307,161000,203444602,3815,3815,3815,3815,0
|
|
20250307,160900,203444602,3815,3815,3815,3815,0
|
|
20250307,160800,203444602,3815,3815,3815,3815,0
|
|
20250307,160700,203444602,3815,3815,3815,3815,0
|
|
20250307,160600,203444602,3815,3815,3815,3815,0
|
|
20250307,160500,203444602,3815,3815,3815,3815,0
|
|
20250307,160400,203444602,3815,3815,3815,3815,0
|
|
20250307,160300,203444602,3815,3815,3815,3815,0
|
|
20250307,160200,203444602,3815,3815,3815,3815,0
|
|
20250307,160100,203444602,3815,3815,3815,3815,977
|
|
20250307,160000,203444602,3815,3815,3815,3815,0
|
|
20250307,155900,203444602,3815,3815,3815,3815,0
|
|
20250307,155800,203444602,3815,3815,3815,3815,0
|
|
20250307,155700,203444602,3815,3815,3815,3815,0
|
|
20250307,155600,203444602,3815,3815,3815,3815,0
|
|
20250307,155500,203444602,3815,3815,3815,3815,0
|
|
20250307,155400,203444602,3815,3815,3815,3815,0
|
|
20250307,155300,203444602,3815,3815,3815,3815,0
|
|
20250307,155200,203444602,3815,3815,3815,3815,0
|
|
20250307,155100,203444602,3815,3815,3815,3815,0
|
|
20250307,155000,203444602,3815,3815,3815,3815,0
|
|
20250307,154900,203444602,3815,3815,3815,3815,0
|
|
20250307,154800,203444602,3815,3815,3815,3815,0
|
|
20250307,154700,203444602,3815,3815,3815,3815,0
|
|
20250307,154600,203444602,3815,3815,3815,3815,0
|
|
20250307,154500,203444602,3815,3815,3815,3815,0
|
|
20250307,154400,203444602,3815,3815,3815,3815,0
|
|
20250307,154300,203444602,3815,3815,3815,3815,0
|
|
20250307,154200,203444602,3815,3815,3815,3815,0
|
|
20250307,154100,203444602,3815,3815,3815,3815,0
|
|
20250307,154000,203444602,3815,3815,3815,3815,0
|
|
20250307,153900,203444602,3815,3815,3815,3815,0
|
|
20250307,153800,203444602,3815,3815,3815,3815,0
|
|
20250307,153700,203444602,3815,3815,3815,3815,0
|
|
20250307,153600,203444602,3815,3815,3815,3815,0
|
|
20250307,153500,203444602,3815,3815,3815,3815,0
|
|
20250307,153400,203444602,3815,3815,3815,3815,0
|
|
20250307,153300,203444602,3815,3815,3815,3815,0
|
|
20250307,153200,203444602,3815,3815,3815,3815,0
|
|
20250307,153100,203444602,3815,3815,3815,3815,977
|
|
20250307,153000,203444602,3815,3815,3815,3815,977
|
|
20250307,152900,199717347,3835,3835,3835,3835,0
|
|
20250307,152800,199717347,3835,3835,3835,3835,0
|
|
20250307,152700,199717347,3835,3835,3835,3835,0
|
|
20250307,152600,199717347,3835,3835,3835,3835,0
|
|
20250307,152500,199717347,3835,3835,3835,3835,0
|
|
20250307,152400,199717347,3835,3835,3835,3835,0
|
|
20250307,152300,199717347,3835,3835,3835,3835,0
|
|
20250307,152200,199717347,3835,3835,3835,3835,0
|
|
20250307,152100,199717347,3835,3835,3835,3835,0
|
|
20250307,152000,199717347,3835,3835,3835,3835,0
|
|
20250307,151900,199717347,3835,3835,3835,3835,0
|
|
20250307,151800,199717347,3835,3835,3835,3835,0
|
|
20250307,151700,199717347,3835,3835,3835,3835,1
|
|
20250307,151600,199713512,3820,3820,3820,3820,929
|
|
20250307,151500,196164732,3820,3820,3820,3820,30
|
|
20250307,151400,196050132,3820,3820,3820,3820,0
|
|
20250307,151300,196050132,3820,3820,3820,3820,0
|
|
20250307,151200,196050132,3820,3820,3820,3820,0
|
|
20250307,151100,196050132,3820,3820,3820,3820,1500
|
|
20250307,151000,190320132,3830,3830,3830,3830,0
|
|
20250307,150900,190320132,3830,3830,3830,3830,1000
|
|
20250307,150800,186490132,3830,3830,3830,3830,1568
|
|
20250307,150700,180484692,3820,3820,3820,3820,0
|
|
20250307,150600,180484692,3820,3820,3820,3820,0
|
|
20250307,150500,180484692,3820,3820,3820,3820,300
|
|
20250307,150400,179338692,3805,3805,3805,3805,0
|
|
20250307,150300,179338692,3805,3805,3805,3800,2519
|
|
20250307,150200,169755477,3810,3810,3810,3810,142
|
|
20250307,150100,169214457,3810,3810,3815,3810,1200
|
|
20250307,150000,164642452,3815,3815,3815,3815,0
|
|
20250307,145900,164642452,3815,3825,3825,3815,2961
|
|
20250307,145800,153335882,3825,3825,3825,3825,1
|
|
20250307,145700,153332057,3830,3830,3830,3830,0
|
|
20250307,145600,153332057,3830,3830,3830,3830,0
|
|
20250307,145500,153332057,3830,3830,3830,3830,0
|
|
20250307,145400,153332057,3830,3830,3830,3830,0
|
|
20250307,145300,153332057,3830,3830,3830,3830,0
|
|
20250307,145200,153332057,3830,3830,3830,3830,0
|
|
20250307,145100,153332057,3830,3830,3830,3830,0
|
|
20250307,145000,153332057,3830,3830,3830,3830,0
|
|
20250307,144900,153332057,3830,3830,3830,3830,0
|
|
20250307,144800,153332057,3830,3830,3830,3830,50
|
|
20250307,144700,153140557,3830,3830,3830,3830,0
|
|
20250307,144600,153140557,3830,3830,3830,3830,0
|
|
20250307,144500,153140557,3830,3830,3830,3830,0
|
|
20250307,144400,153140557,3830,3830,3830,3830,0
|
|
20250307,144300,153140557,3830,3830,3830,3830,0
|
|
20250307,144200,153140557,3830,3830,3830,3830,0
|
|
20250307,144100,153140557,3830,3830,3830,3830,100
|
|
20250307,144000,152757557,3830,3830,3830,3830,0
|
|
20250307,143900,152757557,3830,3830,3830,3830,0
|
|
20250307,143800,152757557,3830,3830,3830,3830,2
|
|
20250307,143700,152749897,3830,3830,3830,3830,1
|
|
20250307,143600,152746067,3825,3825,3825,3825,1
|
|
20250307,143500,152742242,3835,3835,3835,3835,0
|
|
20250307,143400,152742242,3835,3835,3835,3835,346
|
|
20250307,143300,151415332,3835,3825,3835,3825,92
|
|
20250307,143200,151063232,3820,3820,3820,3820,0
|
|
20250307,143100,151063232,3820,3820,3820,3820,0
|
|
20250307,143000,151063232,3820,3820,3820,3820,0
|
|
20250307,142900,151063232,3820,3820,3820,3820,53
|
|
20250307,142800,150860772,3820,3820,3820,3820,0
|
|
20250307,142700,150860772,3820,3820,3820,3820,30
|
|
20250307,142600,150746172,3820,3820,3820,3820,550
|
|
20250307,142500,148645172,3820,3820,3820,3820,30
|
|
20250307,142400,148530572,3815,3815,3815,3815,0
|
|
20250307,142300,148530572,3815,3815,3815,3815,30
|
|
20250307,142200,148416122,3815,3815,3815,3815,0
|
|
20250307,142100,148416122,3815,3815,3815,3815,30
|
|
20250307,142000,148301672,3820,3820,3820,3820,414
|
|
20250307,141900,146720192,3820,3825,3825,3820,704
|
|
20250307,141800,144030537,3850,3850,3850,3850,0
|
|
20250307,141700,144030537,3850,3830,3852,3825,125
|
|
20250307,141600,143551895,3825,3825,3825,3825,0
|
|
20250307,141500,143551895,3825,3825,3825,3825,5
|
|
20250307,141400,143532770,3825,3825,3825,3825,30
|
|
20250307,141300,143418020,3830,3830,3830,3830,0
|
|
20250307,141200,143418020,3830,3825,3830,3825,607
|
|
20250307,141100,141094745,3825,3825,3825,3825,0
|
|
20250307,141000,141094745,3825,3825,3825,3825,30
|
|
20250307,140900,140979995,3825,3825,3825,3825,0
|
|
20250307,140800,140979995,3825,3825,3825,3825,30
|
|
20250307,140700,140865245,3830,3830,3830,3830,1224
|
|
20250307,140600,136177325,3830,3830,3830,3830,30
|
|
20250307,140500,136062425,3830,3830,3830,3830,130
|
|
20250307,140400,135564525,3830,3830,3830,3830,30
|
|
20250307,140300,135449625,3835,3835,3835,3835,0
|
|
20250307,140200,135449625,3835,3845,3845,3835,968
|
|
20250307,140100,131732915,3845,3850,3850,3845,130
|
|
20250307,140000,131232565,3850,3850,3850,3850,6
|
|
20250307,135900,131209465,3845,3845,3845,3845,30
|
|
20250307,135800,131094115,3850,3850,3850,3850,6
|
|
20250307,135700,131071015,3845,3845,3850,3845,67
|
|
20250307,135600,130813375,3845,3845,3845,3845,6
|
|
20250307,135500,130790305,3840,3840,3840,3840,30
|
|
20250307,135400,130675105,3845,3845,3845,3845,6
|
|
20250307,135300,130652035,3845,3845,3845,3845,16
|
|
20250307,135200,130590515,3850,3850,3850,3850,6
|
|
20250307,135100,130567415,3840,3840,3840,3840,30
|
|
20250307,135000,130452215,3850,3850,3850,3850,6
|
|
20250307,134900,130429115,3850,3840,3850,3840,35
|
|
20250307,134800,130294665,3845,3845,3845,3845,6
|
|
20250307,134700,130271595,3845,3845,3845,3845,1
|
|
20250307,134600,130267750,3845,3840,3845,3840,36
|
|
20250307,134500,130129480,3845,3845,3845,3845,5
|
|
20250307,134400,130110255,3845,3850,3850,3845,23
|
|
20250307,134300,130021790,3850,3850,3850,3850,0
|
|
20250307,134200,130021790,3850,3845,3850,3845,36
|
|
20250307,134100,129883340,3850,3850,3850,3850,5
|
|
20250307,134000,129864090,3845,3850,3850,3845,44
|
|
20250307,133900,129694880,3845,3850,3850,3845,906
|
|
20250307,133800,126211280,3845,3845,3845,3845,30
|
|
20250307,133700,126095930,3850,3850,3850,3850,5
|
|
20250307,133600,126076680,3850,3845,3850,3845,36
|
|
20250307,133500,125938230,3850,3850,3850,3850,6
|
|
20250307,133400,125915130,3845,3845,3845,3845,0
|
|
20250307,133300,125915130,3845,3850,3850,3845,91
|
|
20250307,133200,125564930,3850,3850,3850,3850,6
|
|
20250307,133100,125541830,3845,3850,3850,3845,36
|
|
20250307,133000,125403380,3845,3845,3845,3845,95
|
|
20250307,132900,125038105,3845,3840,3845,3840,35
|
|
20250307,132800,124903680,3845,3845,3845,3845,6
|
|
20250307,132700,124880610,3840,3845,3845,3840,36
|
|
20250307,132600,124742340,3845,3845,3845,3845,0
|
|
20250307,132500,124742340,3845,3845,3845,3845,8
|
|
20250307,132400,124711580,3850,3850,3850,3850,6
|
|
20250307,132300,124688480,3845,3840,3845,3840,33
|
|
20250307,132200,124561745,3845,3845,3845,3845,0
|
|
20250307,132100,124561745,3845,3845,3845,3845,27
|
|
20250307,132000,124457930,3850,3850,3850,3850,6
|
|
20250307,131900,124434830,3850,3850,3850,3850,6
|
|
20250307,131800,124411730,3845,3850,3850,3845,35
|
|
20250307,131700,124277130,3845,3845,3845,3845,100
|
|
20250307,131600,123892630,3845,3845,3850,3845,39
|
|
20250307,131500,123742645,3850,3845,3850,3845,31
|
|
20250307,131400,123623420,3850,3860,3860,3850,11
|
|
20250307,131300,123581005,3860,3860,3860,3860,5
|
|
20250307,131200,123561705,3860,3845,3860,3845,36
|
|
20250307,131100,123423195,3860,3860,3860,3860,6
|
|
20250307,131000,123400035,3845,3860,3860,3845,35
|
|
20250307,130900,123265385,3860,3860,3860,3860,0
|
|
20250307,130800,123265385,3860,3845,3860,3845,36
|
|
20250307,130700,123126875,3860,3860,3860,3860,6
|
|
20250307,130600,123103715,3860,3860,3860,3860,6
|
|
20250307,130500,123080555,3845,3845,3845,3845,30
|
|
20250307,130400,122965205,3860,3860,3860,3860,6
|
|
20250307,130300,122942045,3845,3860,3860,3845,36
|
|
20250307,130200,122803535,3860,3860,3860,3860,5
|
|
20250307,130100,122784235,3845,3845,3845,3845,30
|
|
20250307,130000,122668885,3860,3860,3860,3860,6
|
|
20250307,125900,122645725,3860,3845,3860,3845,36
|
|
20250307,125800,122507215,3860,3860,3860,3860,5
|
|
20250307,125700,122487915,3845,3860,3860,3845,36
|
|
20250307,125600,122349405,3860,3860,3860,3860,0
|
|
20250307,125500,122349405,3860,3845,3860,3845,36
|
|
20250307,125400,122210895,3860,3860,3860,3860,5
|
|
20250307,125300,122191595,3860,3845,3860,3845,36
|
|
20250307,125200,122053085,3865,3865,3865,3865,0
|
|
20250307,125100,122053085,3865,3865,3865,3865,6
|
|
20250307,125000,122029895,3845,3865,3865,3845,35
|
|
20250307,124900,121895220,3865,3865,3865,3865,6
|
|
20250307,124800,121872030,3845,3845,3845,3845,30
|
|
20250307,124700,121756680,3865,3865,3865,3865,6
|
|
20250307,124600,121733490,3845,3865,3865,3845,35
|
|
20250307,124500,121598815,3865,3865,3865,3865,6
|
|
20250307,124400,121575625,3845,3845,3845,3845,30
|
|
20250307,124300,121460275,3865,3865,3865,3865,6
|
|
20250307,124200,121437085,3865,3845,3865,3845,35
|
|
20250307,124100,121302410,3865,3865,3865,3865,7
|
|
20250307,124000,121275355,3845,3845,3845,3845,30
|
|
20250307,123900,121160005,3865,3865,3865,3865,6
|
|
20250307,123800,121136815,3845,3845,3865,3845,62
|
|
20250307,123700,120898325,3845,3865,3865,3845,217
|
|
20250307,123600,120062935,3865,3850,3865,3850,25
|
|
20250307,123500,119966595,3850,3850,3850,3850,11
|
|
20250307,123400,119924245,3865,3865,3865,3865,5
|
|
20250307,123300,119904920,3850,3865,3865,3850,36
|
|
20250307,123200,119766230,3865,3865,3865,3865,6
|
|
20250307,123100,119743040,3845,3845,3845,3845,30
|
|
20250307,123000,119627690,3865,3865,3865,3865,5
|
|
20250307,122900,119608365,3865,3845,3865,3845,36
|
|
20250307,122800,119469825,3865,3865,3865,3865,6
|
|
20250307,122700,119446635,3845,3845,3845,3845,30
|
|
20250307,122600,119331285,3865,3865,3865,3865,5
|
|
20250307,122500,119311960,3850,3850,3850,3850,30
|
|
20250307,122400,119196460,3865,3865,3865,3865,6
|
|
20250307,122300,119173270,3850,3850,3850,3850,0
|
|
20250307,122200,119173270,3850,3850,3850,3850,172
|
|
20250307,122100,118511070,3865,3865,3865,3865,6
|
|
20250307,122000,118487880,3850,3865,3865,3850,36
|
|
20250307,121900,118349190,3860,3860,3860,3850,285
|
|
20250307,121800,117249190,3860,3840,3860,3840,130
|
|
20250307,121700,116747990,3860,3860,3860,3860,6
|
|
20250307,121600,116724830,3840,3850,3860,3840,488
|
|
20250307,121500,114846260,3850,3850,3850,3850,505
|
|
20250307,121400,112902010,3840,3840,3840,3840,30
|
|
20250307,121300,112786810,3850,3850,3850,3850,6
|
|
20250307,121200,112763710,3840,3840,3850,3840,178
|
|
20250307,121100,112080110,3840,3850,3850,3840,95
|
|
20250307,121000,111715260,3840,3840,3840,3840,0
|
|
20250307,120900,111715260,3840,3850,3850,3840,41
|
|
20250307,120800,111557710,3850,3850,3850,3850,6
|
|
20250307,120700,111534610,3840,3850,3850,3840,35
|
|
20250307,120600,111400160,3850,3850,3850,3850,0
|
|
20250307,120500,111400160,3850,3840,3850,3840,37
|
|
20250307,120400,111258010,3850,3850,3850,3850,6
|
|
20250307,120300,111234910,3840,3850,3850,3840,35
|
|
20250307,120200,111100460,3850,3850,3850,3850,0
|
|
20250307,120100,111100460,3850,3840,3850,3840,36
|
|
20250307,120000,110962160,3850,3850,3850,3850,36
|
|
20250307,115900,110823560,3850,3840,3850,3840,35
|
|
20250307,115800,110689110,3850,3850,3850,3850,6
|
|
20250307,115700,110666010,3840,3840,3840,3840,30
|
|
20250307,115600,110550810,3850,3850,3850,3850,6
|
|
20250307,115500,110527710,3850,3850,3850,3850,5
|
|
20250307,115400,110508460,3840,3850,3850,3840,36
|
|
20250307,115300,110370160,3850,3850,3850,3850,0
|
|
20250307,115200,110370160,3850,3840,3850,3840,36
|
|
20250307,115100,110231860,3850,3850,3850,3850,5
|
|
20250307,115000,110212610,3840,3850,3850,3840,36
|
|
20250307,114900,110074310,3850,3850,3850,3850,0
|
|
20250307,114800,110074310,3850,3840,3850,3840,36
|
|
20250307,114700,109936010,3850,3850,3850,3850,5
|
|
20250307,114600,109916760,3840,3850,3850,3840,36
|
|
20250307,114500,109778460,3850,3850,3850,3850,0
|
|
20250307,114400,109778460,3850,3840,3850,3840,41
|
|
20250307,114300,109620960,3850,3850,3850,3850,5
|
|
20250307,114200,109601710,3850,3850,3850,3850,56
|
|
20250307,114100,109386110,3850,3840,3850,3840,55
|
|
20250307,114000,109174660,3850,3850,3850,3850,6
|
|
20250307,113900,109151560,3840,3845,3850,3840,36
|
|
20250307,113800,109013265,3845,3845,3845,3845,6
|
|
20250307,113700,108990195,3840,3845,3845,3840,36
|
|
20250307,113600,108851925,3845,3845,3845,3845,0
|
|
20250307,113500,108851925,3845,3845,3845,3845,17
|
|
20250307,113400,108786560,3845,3850,3850,3845,16
|
|
20250307,113300,108725010,3840,3850,3850,3840,36
|
|
20250307,113200,108586710,3850,3850,3850,3850,0
|
|
20250307,113100,108586710,3850,3850,3850,3840,36
|
|
20250307,113000,108448410,3850,3850,3850,3850,8
|
|
20250307,112900,108417610,3850,3840,3850,3840,36
|
|
20250307,112800,108279310,3850,3850,3850,3850,0
|
|
20250307,112700,108279310,3850,3850,3850,3850,5
|
|
20250307,112600,108260060,3840,3850,3850,3840,42
|
|
20250307,112500,108098720,3860,3860,3860,3860,6
|
|
20250307,112400,108075560,3840,3840,3840,3840,2530
|
|
20250307,112300,98360360,3860,3860,3860,3860,5
|
|
20250307,112200,98341060,3840,3845,3860,3840,2330
|
|
20250307,112100,89393210,3860,3860,3860,3860,6
|
|
20250307,112000,89370050,3845,3845,3845,3845,30
|
|
20250307,111900,89254700,3860,3860,3860,3860,5
|
|
20250307,111800,89235400,3860,3840,3860,3840,36
|
|
20250307,111700,89097040,3860,3860,3860,3860,6
|
|
20250307,111600,89073880,3840,3860,3860,3840,35
|
|
20250307,111500,88939380,3860,3860,3860,3860,0
|
|
20250307,111400,88939380,3860,3860,3860,3860,7
|
|
20250307,111300,88912360,3840,3860,3860,3840,36
|
|
20250307,111200,88774000,3860,3860,3860,3860,5
|
|
20250307,111100,88754700,3840,3840,3840,3840,30
|
|
20250307,111000,88639500,3845,3855,3855,3845,1275
|
|
20250307,110900,83732555,3850,3855,3855,3850,46
|
|
20250307,110800,83555375,3860,3860,3860,3860,5
|
|
20250307,110700,83536075,3850,3860,3860,3850,40
|
|
20250307,110600,83381975,3860,3860,3860,3860,6
|
|
20250307,110500,83358815,3860,3850,3860,3850,36
|
|
20250307,110400,83220155,3860,3860,3860,3860,5
|
|
20250307,110300,83200855,3860,3850,3860,3850,31
|
|
20250307,110200,83081495,3860,3855,3860,3855,16
|
|
20250307,110100,83019785,3860,3845,3860,3845,36
|
|
20250307,110000,82881275,3860,3860,3860,3860,5
|
|
20250307,105900,82861975,3860,3860,3860,3860,0
|
|
20250307,105800,82861975,3860,3845,3860,3845,36
|
|
20250307,105700,82723465,3860,3860,3860,3860,6
|
|
20250307,105600,82700305,3845,3860,3860,3845,64
|
|
20250307,105500,82454150,3860,3860,3860,3860,6
|
|
20250307,105400,82430990,3860,3860,3860,3860,0
|
|
20250307,105300,82430990,3860,3860,3860,3860,6
|
|
20250307,105200,82407830,3860,3860,3860,3860,5
|
|
20250307,105100,82388530,3855,3860,3860,3855,10
|
|
20250307,105000,82349950,3860,3860,3860,3860,0
|
|
20250307,104900,82349950,3860,3860,3860,3860,6
|
|
20250307,104800,82326790,3860,3845,3860,3845,26
|
|
20250307,104700,82226745,3860,3860,3860,3860,6
|
|
20250307,104600,82203585,3860,3860,3860,3860,0
|
|
20250307,104500,82203585,3860,3860,3860,3860,7
|
|
20250307,104400,82176565,3860,3860,3860,3860,6
|
|
20250307,104300,82153405,3860,3860,3860,3860,7
|
|
20250307,104200,82126385,3860,3860,3860,3860,0
|
|
20250307,104100,82126385,3860,3840,3860,3840,136
|
|
20250307,104000,81603925,3865,3865,3865,3865,5
|
|
20250307,103900,81584600,3870,3870,3870,3870,6
|
|
20250307,103800,81561380,3870,3870,3870,3870,6
|
|
20250307,103700,81538160,3870,3870,3870,3870,0
|
|
20250307,103600,81538160,3870,3840,3870,3840,95
|
|
20250307,103500,81173210,3835,3875,3875,3835,2006
|
|
20250307,103400,73461870,3875,3875,3875,3875,6
|
|
20250307,103300,73438620,3860,3860,3860,3860,67
|
|
20250307,103200,73180000,3875,3865,3875,3865,6
|
|
20250307,103100,73156760,3865,3875,3875,3865,976
|
|
20250307,103000,69384360,3875,3875,3875,3875,123
|
|
20250307,102900,68907735,3875,3875,3875,3875,10
|
|
20250307,102800,68868985,3875,3875,3875,3875,11
|
|
20250307,102700,68826360,3875,3875,3875,3875,6
|
|
20250307,102600,68803110,3875,3875,3875,3875,6
|
|
20250307,102500,68779860,3875,3875,3875,3875,0
|
|
20250307,102400,68779860,3875,3875,3875,3875,5
|
|
20250307,102300,68760485,3875,3875,3875,3875,6
|
|
20250307,102200,68737235,3875,3875,3875,3875,6
|
|
20250307,102100,68713985,3875,3875,3875,3875,0
|
|
20250307,102000,68713985,3875,3865,3875,3865,25
|
|
20250307,101900,68617310,3875,3875,3875,3875,6
|
|
20250307,101800,68594060,3875,3875,3875,3875,6
|
|
20250307,101700,68570810,3875,3875,3875,3875,5
|
|
20250307,101600,68551435,3865,3875,3875,3865,71
|
|
20250307,101500,68276980,3875,3875,3875,3875,6
|
|
20250307,101400,68253730,3875,3875,3875,3875,18
|
|
20250307,101300,68183980,3875,3875,3875,3875,6
|
|
20250307,101200,68160730,3875,3875,3875,3875,0
|
|
20250307,101100,68160730,3875,3875,3875,3875,6
|
|
20250307,101000,68137480,3860,3875,3875,3860,108
|
|
20250307,100900,67720510,3875,3875,3875,3875,5
|
|
20250307,100800,67701135,3855,3855,3855,3855,67
|
|
20250307,100700,67442850,3875,3875,3875,3875,6
|
|
20250307,100600,67419600,3875,3875,3875,3875,6
|
|
20250307,100500,67396350,3870,3870,3870,3870,5
|
|
20250307,100400,67377000,3875,3875,3875,3875,0
|
|
20250307,100300,67377000,3875,3875,3875,3875,6
|
|
20250307,100200,67353750,3875,3875,3875,3875,6
|
|
20250307,100100,67330500,3875,3875,3875,3875,5
|
|
20250307,100000,67311125,3855,3855,3855,3855,67
|
|
20250307,095900,67052840,3875,3875,3875,3875,6
|
|
20250307,095800,67029590,3875,3875,3875,3875,6
|
|
20250307,095700,67006340,3875,3875,3875,3875,5
|
|
20250307,095600,66986965,3875,3875,3875,3875,6
|
|
20250307,095500,66963715,3875,3875,3875,3875,72
|
|
20250307,095400,66684715,3875,3875,3875,3875,9
|
|
20250307,095300,66649840,3875,3875,3875,3875,5
|
|
20250307,095200,66630465,3855,3875,3875,3855,874
|
|
20250307,095100,63257230,3880,3880,3880,3880,0
|
|
20250307,095000,63257230,3880,3880,3880,3880,6
|
|
20250307,094900,63233950,3875,3875,3875,3875,5
|
|
20250307,094800,63214575,3875,3875,3875,3875,6
|
|
20250307,094700,63191325,3875,3875,3875,3875,0
|
|
20250307,094600,63191325,3875,3875,3875,3875,276
|
|
20250307,094500,62121825,3875,3875,3880,3870,686
|
|
20250307,094400,59463610,3875,3875,3875,3875,468
|
|
20250307,094300,57650110,3875,3875,3875,3875,737
|
|
20250307,094200,54794235,3875,3870,3875,3870,107
|
|
20250307,094100,54380115,3870,3870,3870,3870,6
|
|
20250307,094000,54356895,3875,3875,3875,3875,6
|
|
20250307,093900,54333645,3875,3875,3875,3875,0
|
|
20250307,093800,54333645,3875,3875,3875,3875,5
|
|
20250307,093700,54314270,3875,3875,3875,3875,0
|
|
20250307,093600,54314270,3875,3875,3875,3875,20
|
|
20250307,093500,54236770,3875,3875,3875,3875,30
|
|
20250307,093400,54120520,3875,3875,3875,3875,10
|
|
20250307,093300,54081770,3875,3875,3875,3875,1
|
|
20250307,093200,54077895,3855,3855,3855,3855,1
|
|
20250307,093100,54074040,3875,3875,3875,3855,264
|
|
20250307,093000,53055340,3855,3875,3875,3855,4
|
|
20250307,092900,53039880,3855,3860,3860,3855,260
|
|
20250307,092800,52036700,3860,3860,3860,3860,1
|
|
20250307,092700,52032840,3875,3875,3875,3875,196
|
|
20250307,092600,51273340,3875,3875,3875,3875,0
|
|
20250307,092500,51273340,3875,3875,3875,3875,29
|
|
20250307,092400,51160965,3860,3860,3860,3860,0
|
|
20250307,092300,51160965,3860,3860,3860,3860,0
|
|
20250307,092200,51160965,3860,3860,3860,3860,0
|
|
20250307,092100,51160965,3860,3860,3860,3860,0
|
|
20250307,092000,51160965,3860,3860,3860,3860,0
|
|
20250307,091900,51160965,3860,3860,3860,3860,0
|
|
20250307,091800,51160965,3860,3865,3865,3860,813
|
|
20250307,091700,48021745,3870,3875,3875,3870,988
|
|
20250307,091600,44198005,3875,3875,3875,3875,298
|
|
20250307,091500,43043255,3895,3895,3895,3895,4
|
|
20250307,091400,43027675,3865,3905,3905,3865,51
|
|
20250307,091300,42830060,3905,3895,3905,3895,60
|
|
20250307,091200,42595810,3910,3865,3910,3865,2612
|
|
20250307,091100,32481420,3865,3865,3865,3865,800
|
|
20250307,091000,29389420,3900,3885,3900,3880,994
|
|
20250307,090900,25526200,3900,3900,3900,3900,360
|
|
20250307,090800,24122200,3900,3895,3900,3870,1644
|
|
20250307,090700,17711430,3885,3875,3900,3875,1676
|
|
20250307,090600,11207110,3875,3865,3875,3865,424
|
|
20250307,090500,9565640,3860,3860,3860,3860,208
|
|
20250307,090400,8762760,3860,3820,3860,3820,1109
|
|
20250307,090300,4483580,3810,3780,3810,3780,122
|
|
20250307,090200,4019990,3775,3785,3805,3775,668
|
|
20250307,090100,1496250,3790,3820,3820,3790,309
|
|
20250307,090000,321240,3820,3825,3825,3820,84
|