574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,183100,210947562,3710,3710,3710,3710,507
|
|
20250324,183000,210947562,3710,3710,3710,3710,0
|
|
20250324,182900,210947562,3710,3710,3710,3710,0
|
|
20250324,182800,210947562,3710,3710,3710,3710,0
|
|
20250324,182700,210947562,3710,3710,3710,3710,0
|
|
20250324,182600,210947562,3710,3710,3710,3710,0
|
|
20250324,182500,210947562,3710,3710,3710,3710,0
|
|
20250324,182400,210947562,3710,3710,3710,3710,0
|
|
20250324,182300,210947562,3710,3710,3710,3710,0
|
|
20250324,182200,210947562,3710,3710,3710,3710,0
|
|
20250324,182100,210947562,3710,3710,3710,3710,0
|
|
20250324,182000,210947562,3710,3710,3710,3710,0
|
|
20250324,181900,210947562,3710,3710,3710,3710,0
|
|
20250324,181800,210947562,3710,3710,3710,3710,0
|
|
20250324,181700,210947562,3710,3710,3710,3710,0
|
|
20250324,181600,210947562,3710,3710,3710,3710,0
|
|
20250324,181500,210947562,3710,3710,3710,3710,0
|
|
20250324,181400,210947562,3710,3710,3710,3710,0
|
|
20250324,181300,210947562,3710,3710,3710,3710,0
|
|
20250324,181200,210947562,3710,3710,3710,3710,0
|
|
20250324,181100,210947562,3710,3710,3710,3710,0
|
|
20250324,181000,210947562,3710,3710,3710,3710,0
|
|
20250324,180900,210947562,3710,3710,3710,3710,0
|
|
20250324,180800,210947562,3710,3710,3710,3710,0
|
|
20250324,180700,210947562,3710,3710,3710,3710,0
|
|
20250324,180600,210947562,3710,3710,3710,3710,0
|
|
20250324,180500,210947562,3710,3710,3710,3710,0
|
|
20250324,180400,210947562,3710,3710,3710,3710,0
|
|
20250324,180300,210947562,3710,3710,3710,3710,0
|
|
20250324,180200,210947562,3710,3710,3710,3710,0
|
|
20250324,180100,210947562,3710,3710,3710,3710,507
|
|
20250324,180000,210947562,3710,3710,3710,3710,0
|
|
20250324,175900,210947562,3710,3710,3710,3710,0
|
|
20250324,175800,210947562,3710,3710,3710,3710,0
|
|
20250324,175700,210947562,3710,3710,3710,3710,0
|
|
20250324,175600,210947562,3710,3710,3710,3710,0
|
|
20250324,175500,210947562,3710,3710,3710,3710,0
|
|
20250324,175400,210947562,3710,3710,3710,3710,0
|
|
20250324,175300,210947562,3710,3710,3710,3710,0
|
|
20250324,175200,210947562,3710,3710,3710,3710,0
|
|
20250324,175100,210947562,3710,3710,3710,3710,0
|
|
20250324,175000,210947562,3710,3710,3710,3710,0
|
|
20250324,174900,210947562,3710,3710,3710,3710,0
|
|
20250324,174800,210947562,3710,3710,3710,3710,0
|
|
20250324,174700,210947562,3710,3710,3710,3710,0
|
|
20250324,174600,210947562,3710,3710,3710,3710,0
|
|
20250324,174500,210947562,3710,3710,3710,3710,0
|
|
20250324,174400,210947562,3710,3710,3710,3710,0
|
|
20250324,174300,210947562,3710,3710,3710,3710,0
|
|
20250324,174200,210947562,3710,3710,3710,3710,0
|
|
20250324,174100,210947562,3710,3710,3710,3710,0
|
|
20250324,174000,210947562,3710,3710,3710,3710,0
|
|
20250324,173900,210947562,3710,3710,3710,3710,0
|
|
20250324,173800,210947562,3710,3710,3710,3710,0
|
|
20250324,173700,210947562,3710,3710,3710,3710,0
|
|
20250324,173600,210947562,3710,3710,3710,3710,0
|
|
20250324,173500,210947562,3710,3710,3710,3710,0
|
|
20250324,173400,210947562,3710,3710,3710,3710,0
|
|
20250324,173300,210947562,3710,3710,3710,3710,0
|
|
20250324,173200,210947562,3710,3710,3710,3710,0
|
|
20250324,173100,210947562,3710,3710,3710,3710,507
|
|
20250324,173000,210947562,3710,3710,3710,3710,0
|
|
20250324,172900,210947562,3710,3710,3710,3710,0
|
|
20250324,172800,210947562,3710,3710,3710,3710,0
|
|
20250324,172700,210947562,3710,3710,3710,3710,0
|
|
20250324,172600,210947562,3710,3710,3710,3710,0
|
|
20250324,172500,210947562,3710,3710,3710,3710,0
|
|
20250324,172400,210947562,3710,3710,3710,3710,0
|
|
20250324,172300,210947562,3710,3710,3710,3710,0
|
|
20250324,172200,210947562,3710,3710,3710,3710,0
|
|
20250324,172100,210947562,3710,3710,3710,3710,0
|
|
20250324,172000,210947562,3710,3710,3710,3710,0
|
|
20250324,171900,210947562,3710,3710,3710,3710,0
|
|
20250324,171800,210947562,3710,3710,3710,3710,0
|
|
20250324,171700,210947562,3710,3710,3710,3710,0
|
|
20250324,171600,210947562,3710,3710,3710,3710,0
|
|
20250324,171500,210947562,3710,3710,3710,3710,0
|
|
20250324,171400,210947562,3710,3710,3710,3710,0
|
|
20250324,171300,210947562,3710,3710,3710,3710,0
|
|
20250324,171200,210947562,3710,3710,3710,3710,0
|
|
20250324,171100,210947562,3710,3710,3710,3710,0
|
|
20250324,171000,210947562,3710,3710,3710,3710,0
|
|
20250324,170900,210947562,3710,3710,3710,3710,0
|
|
20250324,170800,210947562,3710,3710,3710,3710,0
|
|
20250324,170700,210947562,3710,3710,3710,3710,0
|
|
20250324,170600,210947562,3710,3710,3710,3710,0
|
|
20250324,170500,210947562,3710,3710,3710,3710,0
|
|
20250324,170400,210947562,3710,3710,3710,3710,0
|
|
20250324,170300,210947562,3710,3710,3710,3710,0
|
|
20250324,170200,210947562,3710,3710,3710,3710,0
|
|
20250324,170100,210947562,3710,3710,3710,3710,507
|
|
20250324,170000,210947562,3710,3710,3710,3710,0
|
|
20250324,165900,210947562,3710,3710,3710,3710,0
|
|
20250324,165800,210947562,3710,3710,3710,3710,0
|
|
20250324,165700,210947562,3710,3710,3710,3710,0
|
|
20250324,165600,210947562,3710,3710,3710,3710,0
|
|
20250324,165500,210947562,3710,3710,3710,3710,0
|
|
20250324,165400,210947562,3710,3710,3710,3710,0
|
|
20250324,165300,210947562,3710,3710,3710,3710,0
|
|
20250324,165200,210947562,3710,3710,3710,3710,0
|
|
20250324,165100,210947562,3710,3710,3710,3710,0
|
|
20250324,165000,210947562,3710,3710,3710,3710,0
|
|
20250324,164900,210947562,3710,3710,3710,3710,0
|
|
20250324,164800,210947562,3710,3710,3710,3710,0
|
|
20250324,164700,210947562,3710,3710,3710,3710,0
|
|
20250324,164600,210947562,3710,3710,3710,3710,0
|
|
20250324,164500,210947562,3710,3710,3710,3710,0
|
|
20250324,164400,210947562,3710,3710,3710,3710,0
|
|
20250324,164300,210947562,3710,3710,3710,3710,0
|
|
20250324,164200,210947562,3710,3710,3710,3710,0
|
|
20250324,164100,210947562,3710,3710,3710,3710,0
|
|
20250324,164000,210947562,3710,3710,3710,3710,0
|
|
20250324,163900,210947562,3710,3710,3710,3710,0
|
|
20250324,163800,210947562,3710,3710,3710,3710,0
|
|
20250324,163700,210947562,3710,3710,3710,3710,0
|
|
20250324,163600,210947562,3710,3710,3710,3710,0
|
|
20250324,163500,210947562,3710,3710,3710,3710,0
|
|
20250324,163400,210947562,3710,3710,3710,3710,0
|
|
20250324,163300,210947562,3710,3710,3710,3710,0
|
|
20250324,163200,210947562,3710,3710,3710,3710,0
|
|
20250324,163100,210947562,3710,3710,3710,3710,507
|
|
20250324,163000,210947562,3710,3710,3710,3710,0
|
|
20250324,162900,210947562,3710,3710,3710,3710,0
|
|
20250324,162800,210947562,3710,3710,3710,3710,0
|
|
20250324,162700,210947562,3710,3710,3710,3710,0
|
|
20250324,162600,210947562,3710,3710,3710,3710,0
|
|
20250324,162500,210947562,3710,3710,3710,3710,0
|
|
20250324,162400,210947562,3710,3710,3710,3710,0
|
|
20250324,162300,210947562,3710,3710,3710,3710,0
|
|
20250324,162200,210947562,3710,3710,3710,3710,0
|
|
20250324,162100,210947562,3710,3710,3710,3710,0
|
|
20250324,162000,210947562,3710,3710,3710,3710,0
|
|
20250324,161900,210947562,3710,3710,3710,3710,0
|
|
20250324,161800,210947562,3710,3710,3710,3710,0
|
|
20250324,161700,210947562,3710,3710,3710,3710,0
|
|
20250324,161600,210947562,3710,3710,3710,3710,0
|
|
20250324,161500,210947562,3710,3710,3710,3710,0
|
|
20250324,161400,210947562,3710,3710,3710,3710,0
|
|
20250324,161300,210947562,3710,3710,3710,3710,0
|
|
20250324,161200,210947562,3710,3710,3710,3710,0
|
|
20250324,161100,210947562,3710,3710,3710,3710,0
|
|
20250324,161000,210947562,3710,3710,3710,3710,0
|
|
20250324,160900,210947562,3710,3710,3710,3710,0
|
|
20250324,160800,210947562,3710,3710,3710,3710,0
|
|
20250324,160700,210947562,3710,3710,3710,3710,0
|
|
20250324,160600,210947562,3710,3710,3710,3710,0
|
|
20250324,160500,210947562,3710,3710,3710,3710,0
|
|
20250324,160400,210947562,3710,3710,3710,3710,0
|
|
20250324,160300,210947562,3710,3710,3710,3710,0
|
|
20250324,160200,210947562,3710,3710,3710,3710,0
|
|
20250324,160100,210947562,3710,3710,3710,3710,507
|
|
20250324,160000,210947562,3710,3710,3710,3710,0
|
|
20250324,155900,210947562,3710,3710,3710,3710,0
|
|
20250324,155800,210947562,3710,3710,3710,3710,0
|
|
20250324,155700,210947562,3710,3710,3710,3710,0
|
|
20250324,155600,210947562,3710,3710,3710,3710,0
|
|
20250324,155500,210947562,3710,3710,3710,3710,0
|
|
20250324,155400,210947562,3710,3710,3710,3710,0
|
|
20250324,155300,210947562,3710,3710,3710,3710,0
|
|
20250324,155200,210947562,3710,3710,3710,3710,0
|
|
20250324,155100,210947562,3710,3710,3710,3710,0
|
|
20250324,155000,210947562,3710,3710,3710,3710,0
|
|
20250324,154900,210947562,3710,3710,3710,3710,0
|
|
20250324,154800,210947562,3710,3710,3710,3710,0
|
|
20250324,154700,210947562,3710,3710,3710,3710,0
|
|
20250324,154600,210947562,3710,3710,3710,3710,0
|
|
20250324,154500,210947562,3710,3710,3710,3710,0
|
|
20250324,154400,210947562,3710,3710,3710,3710,0
|
|
20250324,154300,210947562,3710,3710,3710,3710,0
|
|
20250324,154200,210947562,3710,3710,3710,3710,0
|
|
20250324,154100,210947562,3710,3710,3710,3710,0
|
|
20250324,154000,210947562,3710,3710,3710,3710,0
|
|
20250324,153900,210947562,3710,3710,3710,3710,0
|
|
20250324,153800,210947562,3710,3710,3710,3710,0
|
|
20250324,153700,210947562,3710,3710,3710,3710,0
|
|
20250324,153600,210947562,3710,3710,3710,3710,0
|
|
20250324,153500,210947562,3710,3710,3710,3710,0
|
|
20250324,153400,210947562,3710,3710,3710,3710,0
|
|
20250324,153300,210947562,3710,3710,3710,3710,0
|
|
20250324,153200,210947562,3710,3710,3710,3710,0
|
|
20250324,153100,210947562,3710,3710,3710,3710,507
|
|
20250324,153000,210947562,3710,3710,3710,3710,507
|
|
20250324,152900,209066592,3710,3710,3710,3710,0
|
|
20250324,152800,209066592,3710,3710,3710,3710,0
|
|
20250324,152700,209066592,3710,3710,3710,3710,0
|
|
20250324,152600,209066592,3710,3710,3710,3710,0
|
|
20250324,152500,209066592,3710,3710,3710,3710,0
|
|
20250324,152400,209066592,3710,3710,3710,3710,0
|
|
20250324,152300,209066592,3710,3710,3710,3710,0
|
|
20250324,152200,209066592,3710,3710,3710,3710,0
|
|
20250324,152100,209066592,3710,3710,3710,3710,0
|
|
20250324,152000,209066592,3710,3710,3710,3710,0
|
|
20250324,151900,209066592,3710,3710,3710,3710,6
|
|
20250324,151800,209044332,3705,3705,3705,3705,90
|
|
20250324,151700,208710882,3710,3710,3710,3710,40
|
|
20250324,151600,208562482,3710,3710,3710,3710,0
|
|
20250324,151500,208562482,3710,3710,3710,3710,26
|
|
20250324,151400,208466022,3710,3710,3710,3710,33
|
|
20250324,151300,208343592,3720,3720,3720,3720,0
|
|
20250324,151200,208343592,3720,3705,3720,3705,32
|
|
20250324,151100,208224702,3720,3720,3720,3720,35
|
|
20250324,151000,208094502,3720,3720,3720,3720,20
|
|
20250324,150900,208020102,3720,3720,3720,3720,20
|
|
20250324,150800,207945702,3720,3720,3720,3720,0
|
|
20250324,150700,207945702,3720,3720,3720,3720,0
|
|
20250324,150600,207945702,3720,3720,3720,3720,100
|
|
20250324,150500,207573702,3725,3720,3725,3705,1205
|
|
20250324,150400,203107342,3720,3725,3725,3720,16
|
|
20250324,150300,203047772,3715,3715,3715,3715,0
|
|
20250324,150200,203047772,3715,3720,3720,3715,104
|
|
20250324,150100,202660897,3720,3715,3720,3715,54
|
|
20250324,150000,202460272,3720,3725,3725,3720,34
|
|
20250324,145900,202333787,3725,3725,3725,3725,0
|
|
20250324,145800,202333787,3725,3725,3725,3725,0
|
|
20250324,145700,202333787,3725,3725,3725,3725,35
|
|
20250324,145600,202203412,3715,3715,3715,3715,60
|
|
20250324,145500,201980512,3730,3730,3730,3730,0
|
|
20250324,145400,201980512,3730,3730,3730,3730,0
|
|
20250324,145300,201980512,3730,3725,3730,3725,100
|
|
20250324,145200,201607682,3720,3720,3720,3720,5
|
|
20250324,145100,201589082,3720,3720,3720,3720,14
|
|
20250324,145000,201537002,3720,3720,3720,3720,100
|
|
20250324,144900,201165002,3730,3725,3730,3725,281
|
|
20250324,144800,200117277,3725,3725,3725,3725,100
|
|
20250324,144700,199744777,3720,3720,3720,3720,0
|
|
20250324,144600,199744777,3720,3725,3725,3720,6
|
|
20250324,144500,199722432,3725,3725,3725,3725,2
|
|
20250324,144400,199714982,3730,3730,3730,3730,0
|
|
20250324,144300,199714982,3730,3730,3730,3730,10
|
|
20250324,144200,199677682,3740,3740,3740,3740,0
|
|
20250324,144100,199677682,3740,3740,3740,3740,0
|
|
20250324,144000,199677682,3740,3720,3740,3720,2459
|
|
20250324,143900,190510002,3720,3720,3720,3720,130
|
|
20250324,143800,190026402,3720,3715,3720,3715,220
|
|
20250324,143700,189209002,3715,3705,3715,3705,2816
|
|
20250324,143600,178767482,3700,3700,3700,3700,517
|
|
20250324,143500,176854582,3695,3695,3695,3695,0
|
|
20250324,143400,176854582,3695,3695,3695,3695,36
|
|
20250324,143300,176721562,3695,3695,3695,3695,8
|
|
20250324,143200,176692002,3695,3695,3695,3695,10
|
|
20250324,143100,176655052,3695,3695,3695,3695,254
|
|
20250324,143000,175716522,3695,3695,3695,3695,6
|
|
20250324,142900,175694352,3695,3695,3695,3695,15
|
|
20250324,142800,175638927,3695,3695,3695,3695,34
|
|
20250324,142700,175513297,3695,3695,3695,3695,6
|
|
20250324,142600,175491127,3695,3695,3695,3695,128
|
|
20250324,142500,175018167,3700,3700,3700,3700,0
|
|
20250324,142400,175018167,3700,3700,3700,3700,40
|
|
20250324,142300,174870167,3700,3700,3700,3700,0
|
|
20250324,142200,174870167,3700,3695,3700,3695,1465
|
|
20250324,142100,169450667,3700,3700,3700,3700,1
|
|
20250324,142000,169446967,3695,3695,3695,3695,59
|
|
20250324,141900,169228962,3700,3700,3700,3700,27
|
|
20250324,141800,169129062,3700,3700,3700,3700,65
|
|
20250324,141700,168888562,3700,3690,3700,3690,612
|
|
20250324,141600,166626932,3690,3690,3690,3690,350
|
|
20250324,141500,165335432,3685,3685,3685,3685,0
|
|
20250324,141400,165335432,3685,3685,3685,3685,334
|
|
20250324,141300,164104642,3685,3685,3685,3685,0
|
|
20250324,141200,164104642,3685,3685,3685,3685,0
|
|
20250324,141100,164104642,3685,3685,3685,3685,184
|
|
20250324,141000,163426602,3690,3690,3690,3690,100
|
|
20250324,140900,163057602,3690,3690,3690,3690,33
|
|
20250324,140800,162935832,3690,3690,3690,3690,396
|
|
20250324,140700,161474592,3690,3690,3690,3690,1
|
|
20250324,140600,161470902,3685,3685,3685,3685,34
|
|
20250324,140500,161345612,3690,3690,3690,3690,1
|
|
20250324,140400,161341922,3685,3685,3685,3685,0
|
|
20250324,140300,161341922,3685,3680,3685,3680,452
|
|
20250324,140200,159676472,3680,3680,3680,3680,0
|
|
20250324,140100,159676472,3680,3680,3680,3680,0
|
|
20250324,140000,159676472,3680,3680,3680,3680,33
|
|
20250324,135900,159555032,3680,3680,3680,3680,0
|
|
20250324,135800,159555032,3680,3680,3680,3680,0
|
|
20250324,135700,159555032,3680,3680,3680,3680,34
|
|
20250324,135600,159429912,3690,3690,3690,3690,0
|
|
20250324,135500,159429912,3690,3690,3690,3690,0
|
|
20250324,135400,159429912,3690,3690,3690,3690,0
|
|
20250324,135300,159429912,3690,3690,3690,3690,0
|
|
20250324,135200,159429912,3690,3685,3690,3685,36
|
|
20250324,135100,159297242,3690,3690,3690,3690,1
|
|
20250324,135000,159293552,3685,3685,3685,3685,0
|
|
20250324,134900,159293552,3685,3685,3685,3685,33
|
|
20250324,134800,159171947,3685,3685,3685,3685,0
|
|
20250324,134700,159171947,3685,3685,3685,3685,0
|
|
20250324,134600,159171947,3685,3685,3685,3685,34
|
|
20250324,134500,159046657,3685,3685,3685,3685,0
|
|
20250324,134400,159046657,3685,3685,3685,3685,563
|
|
20250324,134300,156972002,3680,3680,3680,3680,34
|
|
20250324,134200,156846882,3685,3685,3685,3685,0
|
|
20250324,134100,156846882,3685,3685,3685,3685,1
|
|
20250324,134000,156843197,3680,3685,3685,3680,35
|
|
20250324,133900,156714392,3680,3680,3680,3680,0
|
|
20250324,133800,156714392,3680,3680,3680,3680,0
|
|
20250324,133700,156714392,3680,3680,3680,3680,127
|
|
20250324,133600,156247032,3680,3680,3680,3680,0
|
|
20250324,133500,156247032,3680,3680,3680,3680,34
|
|
20250324,133400,156121912,3680,3680,3680,3680,0
|
|
20250324,133300,156121912,3680,3680,3680,3680,33
|
|
20250324,133200,156000472,3685,3685,3685,3685,0
|
|
20250324,133100,156000472,3685,3685,3685,3685,0
|
|
20250324,133000,156000472,3685,3685,3685,3685,16
|
|
20250324,132900,155941512,3680,3680,3680,3680,34
|
|
20250324,132800,155816392,3680,3680,3680,3680,0
|
|
20250324,132700,155816392,3680,3680,3680,3680,31
|
|
20250324,132600,155702312,3680,3680,3680,3680,3
|
|
20250324,132500,155691272,3680,3680,3680,3680,0
|
|
20250324,132400,155691272,3680,3680,3680,3680,41
|
|
20250324,132300,155540392,3680,3680,3680,3680,34
|
|
20250324,132200,155415272,3680,3680,3680,3680,0
|
|
20250324,132100,155415272,3680,3680,3680,3680,5174
|
|
20250324,132000,136374952,3685,3685,3685,3685,664
|
|
20250324,131900,133928112,3680,3680,3680,3680,0
|
|
20250324,131800,133928112,3680,3685,3685,3680,34
|
|
20250324,131700,133802987,3685,3685,3685,3685,0
|
|
20250324,131600,133802987,3685,3680,3685,3680,507
|
|
20250324,131500,131937202,3680,3680,3680,3680,234
|
|
20250324,131400,131076082,3680,3680,3680,3680,0
|
|
20250324,131300,131076082,3680,3680,3680,3680,0
|
|
20250324,131200,131076082,3680,3680,3680,3680,633
|
|
20250324,131100,128746642,3685,3685,3685,3685,2
|
|
20250324,131000,128739272,3680,3680,3680,3680,0
|
|
20250324,130900,128739272,3680,3680,3680,3680,34
|
|
20250324,130800,128614152,3685,3685,3685,3685,0
|
|
20250324,130700,128614152,3685,3685,3685,3685,0
|
|
20250324,130600,128614152,3685,3685,3685,3685,0
|
|
20250324,130500,128614152,3685,3685,3685,3685,0
|
|
20250324,130400,128614152,3685,3680,3685,3680,633
|
|
20250324,130300,126284547,3685,3685,3685,3685,1056
|
|
20250324,130200,122393187,3680,3680,3680,3680,0
|
|
20250324,130100,122393187,3680,3680,3680,3680,0
|
|
20250324,130000,122393187,3680,3680,3680,3680,300
|
|
20250324,125900,121289187,3690,3690,3690,3690,0
|
|
20250324,125800,121289187,3690,3690,3690,3690,100
|
|
20250324,125700,120920187,3700,3690,3700,3690,426
|
|
20250324,125600,119348237,3680,3680,3680,3680,0
|
|
20250324,125500,119348237,3680,3685,3685,3680,2700
|
|
20250324,125400,109405567,3685,3695,3695,3685,335
|
|
20250324,125300,108170022,3690,3690,3690,3690,0
|
|
20250324,125200,108170022,3690,3690,3690,3690,34
|
|
20250324,125100,108044562,3695,3695,3695,3695,0
|
|
20250324,125000,108044562,3695,3695,3695,3695,0
|
|
20250324,124900,108044562,3695,3695,3695,3695,0
|
|
20250324,124800,108044562,3695,3695,3695,3695,0
|
|
20250324,124700,108044562,3695,3695,3695,3695,33
|
|
20250324,124600,107922627,3690,3695,3695,3690,28
|
|
20250324,124500,107819177,3695,3695,3695,3695,20
|
|
20250324,124400,107745277,3690,3690,3690,3690,0
|
|
20250324,124300,107745277,3690,3690,3690,3690,42
|
|
20250324,124200,107590297,3695,3695,3695,3695,0
|
|
20250324,124100,107590297,3695,3695,3695,3695,7
|
|
20250324,124000,107564432,3700,3695,3700,3695,500
|
|
20250324,123900,105714562,3690,3690,3690,3690,0
|
|
20250324,123800,105714562,3690,3690,3690,3690,0
|
|
20250324,123700,105714562,3690,3690,3690,3690,0
|
|
20250324,123600,105714562,3690,3690,3690,3690,5
|
|
20250324,123500,105696112,3690,3690,3690,3690,99
|
|
20250324,123400,105330802,3690,3695,3695,3690,119
|
|
20250324,123300,104891687,3700,3700,3700,3700,0
|
|
20250324,123200,104891687,3700,3700,3700,3700,0
|
|
20250324,123100,104891687,3700,3700,3700,3700,0
|
|
20250324,123000,104891687,3700,3700,3700,3700,0
|
|
20250324,122900,104891687,3700,3700,3700,3700,0
|
|
20250324,122800,104891687,3700,3700,3700,3700,0
|
|
20250324,122700,104891687,3700,3700,3700,3700,0
|
|
20250324,122600,104891687,3700,3700,3700,3700,0
|
|
20250324,122500,104891687,3700,3700,3700,3700,0
|
|
20250324,122400,104891687,3700,3700,3700,3700,8
|
|
20250324,122300,104862087,3700,3700,3700,3700,0
|
|
20250324,122200,104862087,3700,3700,3700,3700,0
|
|
20250324,122100,104862087,3700,3700,3700,3700,0
|
|
20250324,122000,104862087,3700,3700,3700,3700,0
|
|
20250324,121900,104862087,3700,3700,3700,3700,0
|
|
20250324,121800,104862087,3700,3700,3700,3700,0
|
|
20250324,121700,104862087,3700,3700,3700,3700,0
|
|
20250324,121600,104862087,3700,3700,3700,3700,0
|
|
20250324,121500,104862087,3700,3700,3700,3700,0
|
|
20250324,121400,104862087,3700,3700,3700,3700,0
|
|
20250324,121300,104862087,3700,3695,3700,3695,13
|
|
20250324,121200,104813992,3705,3705,3705,3705,0
|
|
20250324,121100,104813992,3705,3705,3705,3705,0
|
|
20250324,121000,104813992,3705,3705,3705,3705,0
|
|
20250324,120900,104813992,3705,3705,3705,3705,0
|
|
20250324,120800,104813992,3705,3705,3705,3705,10
|
|
20250324,120700,104776942,3680,3695,3695,3680,2060
|
|
20250324,120600,97185417,3700,3700,3700,3700,1
|
|
20250324,120500,97181717,3705,3705,3705,3705,3
|
|
20250324,120400,97170602,3695,3695,3695,3695,0
|
|
20250324,120300,97170602,3695,3695,3695,3695,0
|
|
20250324,120200,97170602,3695,3700,3700,3695,330
|
|
20250324,120100,95951172,3700,3700,3700,3700,0
|
|
20250324,120000,95951172,3700,3700,3700,3700,0
|
|
20250324,115900,95951172,3700,3700,3700,3700,0
|
|
20250324,115800,95951172,3700,3700,3700,3700,0
|
|
20250324,115700,95951172,3700,3700,3700,3700,0
|
|
20250324,115600,95951172,3700,3695,3700,3695,442
|
|
20250324,115500,94315907,3700,3700,3700,3700,5
|
|
20250324,115400,94297407,3695,3695,3695,3695,26
|
|
20250324,115300,94201337,3695,3695,3695,3695,0
|
|
20250324,115200,94201337,3695,3695,3695,3695,162
|
|
20250324,115100,93602747,3695,3695,3695,3695,26
|
|
20250324,115000,93506677,3695,3695,3695,3695,0
|
|
20250324,114900,93506677,3695,3695,3695,3695,0
|
|
20250324,114800,93506677,3695,3695,3695,3695,26
|
|
20250324,114700,93410607,3695,3695,3695,3695,0
|
|
20250324,114600,93410607,3695,3695,3695,3695,0
|
|
20250324,114500,93410607,3695,3695,3695,3695,26
|
|
20250324,114400,93314537,3700,3695,3700,3695,51
|
|
20250324,114300,93125842,3695,3695,3695,3695,26
|
|
20250324,114200,93029772,3695,3695,3695,3695,0
|
|
20250324,114100,93029772,3695,3695,3695,3695,0
|
|
20250324,114000,93029772,3695,3695,3695,3695,26
|
|
20250324,113900,92933702,3700,3700,3700,3700,14
|
|
20250324,113800,92881902,3700,3700,3700,3700,0
|
|
20250324,113700,92881902,3700,3700,3700,3700,86
|
|
20250324,113600,92563702,3700,3700,3700,3700,0
|
|
20250324,113500,92563702,3700,3700,3700,3700,0
|
|
20250324,113400,92563702,3700,3700,3700,3700,26
|
|
20250324,113300,92467502,3700,3700,3700,3700,0
|
|
20250324,113200,92467502,3700,3700,3700,3700,0
|
|
20250324,113100,92467502,3700,3700,3700,3700,26
|
|
20250324,113000,92371302,3705,3705,3705,3705,0
|
|
20250324,112900,92371302,3705,3700,3705,3700,174
|
|
20250324,112800,91726762,3705,3705,3705,3705,1
|
|
20250324,112700,91723057,3705,3705,3715,3700,901
|
|
20250324,112600,88379217,3700,3705,3705,3700,32
|
|
20250324,112500,88260812,3700,3700,3700,3700,1
|
|
20250324,112400,88257112,3700,3700,3700,3700,2
|
|
20250324,112300,88249712,3695,3700,3700,3695,46
|
|
20250324,112200,88079642,3700,3700,3700,3700,0
|
|
20250324,112100,88079642,3700,3700,3700,3700,0
|
|
20250324,112000,88079642,3700,3695,3705,3690,1336
|
|
20250324,111900,83140007,3690,3685,3690,3685,858
|
|
20250324,111800,79976497,3685,3685,3685,3685,26
|
|
20250324,111700,79880687,3685,3685,3685,3685,0
|
|
20250324,111600,79880687,3685,3685,3685,3685,0
|
|
20250324,111500,79880687,3685,3685,3685,3685,26
|
|
20250324,111400,79784877,3690,3690,3690,3690,0
|
|
20250324,111300,79784877,3690,3690,3690,3690,1
|
|
20250324,111200,79781187,3685,3680,3685,3680,512
|
|
20250324,111100,77894947,3680,3680,3680,3680,40
|
|
20250324,111000,77747747,3675,3675,3675,3675,0
|
|
20250324,110900,77747747,3675,3675,3675,3675,27
|
|
20250324,110800,77648522,3675,3675,3675,3675,0
|
|
20250324,110700,77648522,3675,3675,3675,3675,26
|
|
20250324,110600,77552972,3675,3675,3675,3675,0
|
|
20250324,110500,77552972,3675,3675,3675,3675,0
|
|
20250324,110400,77552972,3675,3675,3675,3675,26
|
|
20250324,110300,77457422,3680,3680,3680,3680,0
|
|
20250324,110200,77457422,3680,3680,3680,3680,70
|
|
20250324,110100,77199822,3680,3680,3680,3680,0
|
|
20250324,110000,77199822,3680,3680,3680,3680,0
|
|
20250324,105900,77199822,3680,3680,3680,3680,26
|
|
20250324,105800,77104142,3685,3685,3685,3685,0
|
|
20250324,105700,77104142,3685,3685,3685,3685,0
|
|
20250324,105600,77104142,3685,3680,3685,3665,501
|
|
20250324,105500,75262807,3680,3680,3680,3680,0
|
|
20250324,105400,75262807,3680,3685,3685,3680,700
|
|
20250324,105300,72686502,3690,3690,3690,3690,0
|
|
20250324,105200,72686502,3690,3690,3690,3690,0
|
|
20250324,105100,72686502,3690,3695,3695,3690,400
|
|
20250324,105000,71210002,3690,3695,3695,3690,575
|
|
20250324,104900,69087562,3695,3695,3695,3695,22
|
|
20250324,104800,69006272,3695,3695,3695,3695,4
|
|
20250324,104700,68991492,3700,3700,3700,3700,0
|
|
20250324,104600,68991492,3700,3700,3700,3695,274
|
|
20250324,104500,67979037,3695,3695,3695,3695,1
|
|
20250324,104400,67975342,3695,3695,3695,3695,300
|
|
20250324,104300,66866842,3700,3700,3700,3700,10
|
|
20250324,104200,66829842,3695,3690,3700,3690,147
|
|
20250324,104100,66286307,3695,3695,3695,3695,20
|
|
20250324,104000,66212407,3700,3700,3700,3700,0
|
|
20250324,103900,66212407,3700,3700,3700,3700,0
|
|
20250324,103800,66212407,3700,3700,3700,3700,0
|
|
20250324,103700,66212407,3700,3700,3700,3700,1
|
|
20250324,103600,66208707,3695,3690,3700,3685,3146
|
|
20250324,103500,54585722,3690,3690,3690,3690,422
|
|
20250324,103400,53028542,3685,3685,3685,3685,26
|
|
20250324,103300,52932732,3690,3690,3690,3690,0
|
|
20250324,103200,52932732,3690,3690,3690,3690,0
|
|
20250324,103100,52932732,3690,3685,3690,3680,1264
|
|
20250324,103000,48273392,3685,3685,3700,3685,4436
|
|
20250324,102900,31874757,3685,3685,3685,3685,42
|
|
20250324,102800,31719987,3685,3685,3685,3680,1302
|
|
20250324,102700,26927752,3680,3670,3680,3670,1167
|
|
20250324,102600,22634102,3675,3675,3675,3675,0
|
|
20250324,102500,22634102,3675,3675,3675,3675,0
|
|
20250324,102400,22634102,3675,3675,3675,3675,0
|
|
20250324,102300,22634102,3675,3675,3675,3675,260
|
|
20250324,102200,21678602,3665,3665,3665,3665,0
|
|
20250324,102100,21678602,3665,3670,3670,3665,177
|
|
20250324,102000,21029512,3680,3680,3680,3680,0
|
|
20250324,101900,21029512,3680,3680,3680,3680,12
|
|
20250324,101800,20985352,3680,3680,3680,3670,72
|
|
20250324,101700,20720932,3680,3675,3680,3675,121
|
|
20250324,101600,20275657,3675,3675,3675,3675,20
|
|
20250324,101500,20202157,3670,3670,3670,3670,41
|
|
20250324,101400,20051687,3665,3665,3665,3665,22
|
|
20250324,101300,19971057,3665,3665,3665,3665,0
|
|
20250324,101200,19971057,3665,3665,3665,3665,0
|
|
20250324,101100,19971057,3665,3665,3665,3665,1
|
|
20250324,101000,19967392,3665,3665,3665,3665,100
|
|
20250324,100900,19600892,3660,3660,3660,3660,0
|
|
20250324,100800,19600892,3660,3660,3660,3660,49
|
|
20250324,100700,19421552,3655,3655,3655,3655,18
|
|
20250324,100600,19355762,3650,3650,3650,3650,7
|
|
20250324,100500,19330212,3655,3655,3655,3655,1
|
|
20250324,100400,19326557,3660,3650,3660,3650,1133
|
|
20250324,100300,15184427,3640,3640,3640,3640,0
|
|
20250324,100200,15184427,3640,3640,3640,3640,0
|
|
20250324,100100,15184427,3640,3640,3640,3640,507
|
|
20250324,100000,13338947,3635,3635,3635,3635,0
|
|
20250324,095900,13338947,3635,3635,3635,3635,0
|
|
20250324,095800,13338947,3635,3635,3635,3635,0
|
|
20250324,095700,13338947,3635,3637,3637,3635,178
|
|
20250324,095600,12691915,3635,3635,3635,3635,49
|
|
20250324,095500,12513800,3635,3635,3635,3635,30
|
|
20250324,095400,12404750,3635,3635,3635,3635,1
|
|
20250324,095300,12401115,3640,3640,3640,3640,10
|
|
20250324,095200,12364715,3640,3640,3640,3640,0
|
|
20250324,095100,12364715,3640,3640,3640,3640,0
|
|
20250324,095000,12364715,3640,3640,3640,3640,0
|
|
20250324,094900,12364715,3640,3640,3640,3640,1
|
|
20250324,094800,12361075,3640,3640,3640,3640,0
|
|
20250324,094700,12361075,3640,3640,3640,3640,0
|
|
20250324,094600,12361075,3640,3640,3640,3640,0
|
|
20250324,094500,12361075,3640,3640,3640,3640,0
|
|
20250324,094400,12361075,3640,3640,3640,3640,0
|
|
20250324,094300,12361075,3640,3650,3650,3640,162
|
|
20250324,094200,11771295,3650,3650,3650,3650,10
|
|
20250324,094100,11734795,3650,3650,3650,3650,1
|
|
20250324,094000,11731145,3640,3650,3650,3640,51
|
|
20250324,093900,11545495,3650,3650,3650,3650,10
|
|
20250324,093800,11508995,3635,3635,3635,3635,200
|
|
20250324,093700,10781995,3635,3635,3635,3635,1103
|
|
20250324,093600,6772590,3655,3655,3655,3655,0
|
|
20250324,093500,6772590,3655,3655,3655,3655,0
|
|
20250324,093400,6772590,3655,3655,3655,3655,1
|
|
20250324,093300,6768935,3635,3635,3635,3635,0
|
|
20250324,093200,6768935,3635,3635,3635,3635,18
|
|
20250324,093100,6703505,3640,3635,3640,3635,5
|
|
20250324,093000,6685310,3640,3640,3640,3640,2
|
|
20250324,092900,6678030,3640,3640,3640,3640,75
|
|
20250324,092800,6405030,3645,3645,3645,3645,0
|
|
20250324,092700,6405030,3645,3645,3645,3645,1
|
|
20250324,092600,6401385,3655,3655,3655,3655,0
|
|
20250324,092500,6401385,3655,3655,3655,3655,0
|
|
20250324,092400,6401385,3655,3655,3655,3655,1
|
|
20250324,092300,6397730,3640,3640,3640,3640,0
|
|
20250324,092200,6397730,3640,3640,3640,3640,0
|
|
20250324,092100,6397730,3640,3640,3640,3640,0
|
|
20250324,092000,6397730,3640,3640,3640,3640,0
|
|
20250324,091900,6397730,3640,3640,3640,3640,0
|
|
20250324,091800,6397730,3640,3655,3655,3640,64
|
|
20250324,091700,6164680,3655,3650,3655,3650,54
|
|
20250324,091600,5967575,3655,3640,3655,3640,427
|
|
20250324,091500,4413165,3640,3640,3640,3640,5
|
|
20250324,091400,4394965,3640,3640,3640,3640,181
|
|
20250324,091300,3736125,3640,3645,3645,3640,302
|
|
20250324,091200,2636840,3645,3645,3645,3645,2
|
|
20250324,091100,2629550,3655,3655,3655,3655,0
|
|
20250324,091000,2629550,3655,3655,3655,3655,0
|
|
20250324,090900,2629550,3655,3655,3655,3655,0
|
|
20250324,090800,2629550,3655,3655,3655,3655,0
|
|
20250324,090700,2629550,3655,3640,3655,3640,2
|
|
20250324,090600,2622255,3640,3640,3640,3640,200
|
|
20250324,090500,1894255,3655,3655,3655,3655,0
|
|
20250324,090400,1894255,3655,3655,3655,3655,0
|
|
20250324,090300,1894255,3655,3655,3655,3655,0
|
|
20250324,090200,1894255,3655,3655,3655,3655,0
|
|
20250324,090100,1894255,3655,3655,3655,3655,0
|
|
20250324,090000,1894255,3655,3635,3655,3635,521
|