574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,183100,123428254,3700,3700,3700,3700,2375
|
|
20250326,183000,123428254,3700,3700,3700,3700,0
|
|
20250326,182900,123428254,3700,3700,3700,3700,0
|
|
20250326,182800,123428254,3700,3700,3700,3700,0
|
|
20250326,182700,123428254,3700,3700,3700,3700,0
|
|
20250326,182600,123428254,3700,3700,3700,3700,0
|
|
20250326,182500,123428254,3700,3700,3700,3700,0
|
|
20250326,182400,123428254,3700,3700,3700,3700,0
|
|
20250326,182300,123428254,3700,3700,3700,3700,0
|
|
20250326,182200,123428254,3700,3700,3700,3700,0
|
|
20250326,182100,123428254,3700,3700,3700,3700,0
|
|
20250326,182000,123428254,3700,3700,3700,3700,0
|
|
20250326,181900,123428254,3700,3700,3700,3700,0
|
|
20250326,181800,123428254,3700,3700,3700,3700,0
|
|
20250326,181700,123428254,3700,3700,3700,3700,0
|
|
20250326,181600,123428254,3700,3700,3700,3700,0
|
|
20250326,181500,123428254,3700,3700,3700,3700,0
|
|
20250326,181400,123428254,3700,3700,3700,3700,0
|
|
20250326,181300,123428254,3700,3700,3700,3700,0
|
|
20250326,181200,123428254,3700,3700,3700,3700,0
|
|
20250326,181100,123428254,3700,3700,3700,3700,0
|
|
20250326,181000,123428254,3700,3700,3700,3700,0
|
|
20250326,180900,123428254,3700,3700,3700,3700,0
|
|
20250326,180800,123428254,3700,3700,3700,3700,0
|
|
20250326,180700,123428254,3700,3700,3700,3700,0
|
|
20250326,180600,123428254,3700,3700,3700,3700,0
|
|
20250326,180500,123428254,3700,3700,3700,3700,0
|
|
20250326,180400,123428254,3700,3700,3700,3700,0
|
|
20250326,180300,123428254,3700,3700,3700,3700,0
|
|
20250326,180200,123428254,3700,3700,3700,3700,0
|
|
20250326,180100,123428254,3700,3700,3700,3700,2375
|
|
20250326,180000,123428254,3700,3700,3700,3700,0
|
|
20250326,175900,123428254,3700,3700,3700,3700,0
|
|
20250326,175800,123428254,3700,3700,3700,3700,0
|
|
20250326,175700,123428254,3700,3700,3700,3700,0
|
|
20250326,175600,123428254,3700,3700,3700,3700,0
|
|
20250326,175500,123428254,3700,3700,3700,3700,0
|
|
20250326,175400,123428254,3700,3700,3700,3700,0
|
|
20250326,175300,123428254,3700,3700,3700,3700,0
|
|
20250326,175200,123428254,3700,3700,3700,3700,0
|
|
20250326,175100,123428254,3700,3700,3700,3700,0
|
|
20250326,175000,123428254,3700,3700,3700,3700,0
|
|
20250326,174900,123428254,3700,3700,3700,3700,0
|
|
20250326,174800,123428254,3700,3700,3700,3700,0
|
|
20250326,174700,123428254,3700,3700,3700,3700,0
|
|
20250326,174600,123428254,3700,3700,3700,3700,0
|
|
20250326,174500,123428254,3700,3700,3700,3700,0
|
|
20250326,174400,123428254,3700,3700,3700,3700,0
|
|
20250326,174300,123428254,3700,3700,3700,3700,0
|
|
20250326,174200,123428254,3700,3700,3700,3700,0
|
|
20250326,174100,123428254,3700,3700,3700,3700,0
|
|
20250326,174000,123428254,3700,3700,3700,3700,0
|
|
20250326,173900,123428254,3700,3700,3700,3700,0
|
|
20250326,173800,123428254,3700,3700,3700,3700,0
|
|
20250326,173700,123428254,3700,3700,3700,3700,0
|
|
20250326,173600,123428254,3700,3700,3700,3700,0
|
|
20250326,173500,123428254,3700,3700,3700,3700,0
|
|
20250326,173400,123428254,3700,3700,3700,3700,0
|
|
20250326,173300,123428254,3700,3700,3700,3700,0
|
|
20250326,173200,123428254,3700,3700,3700,3700,0
|
|
20250326,173100,123428254,3700,3700,3700,3700,2375
|
|
20250326,173000,123428254,3700,3700,3700,3700,0
|
|
20250326,172900,123428254,3700,3700,3700,3700,0
|
|
20250326,172800,123428254,3700,3700,3700,3700,0
|
|
20250326,172700,123428254,3700,3700,3700,3700,0
|
|
20250326,172600,123428254,3700,3700,3700,3700,0
|
|
20250326,172500,123428254,3700,3700,3700,3700,0
|
|
20250326,172400,123428254,3700,3700,3700,3700,0
|
|
20250326,172300,123428254,3700,3700,3700,3700,0
|
|
20250326,172200,123428254,3700,3700,3700,3700,0
|
|
20250326,172100,123428254,3700,3700,3700,3700,0
|
|
20250326,172000,123428254,3700,3700,3700,3700,0
|
|
20250326,171900,123428254,3700,3700,3700,3700,0
|
|
20250326,171800,123428254,3700,3700,3700,3700,0
|
|
20250326,171700,123428254,3700,3700,3700,3700,0
|
|
20250326,171600,123428254,3700,3700,3700,3700,0
|
|
20250326,171500,123428254,3700,3700,3700,3700,0
|
|
20250326,171400,123428254,3700,3700,3700,3700,0
|
|
20250326,171300,123428254,3700,3700,3700,3700,0
|
|
20250326,171200,123428254,3700,3700,3700,3700,0
|
|
20250326,171100,123428254,3700,3700,3700,3700,0
|
|
20250326,171000,123428254,3700,3700,3700,3700,0
|
|
20250326,170900,123428254,3700,3700,3700,3700,0
|
|
20250326,170800,123428254,3700,3700,3700,3700,0
|
|
20250326,170700,123428254,3700,3700,3700,3700,0
|
|
20250326,170600,123428254,3700,3700,3700,3700,0
|
|
20250326,170500,123428254,3700,3700,3700,3700,0
|
|
20250326,170400,123428254,3700,3700,3700,3700,0
|
|
20250326,170300,123428254,3700,3700,3700,3700,0
|
|
20250326,170200,123428254,3700,3700,3700,3700,0
|
|
20250326,170100,123428254,3700,3700,3700,3700,2375
|
|
20250326,170000,123428254,3700,3700,3700,3700,0
|
|
20250326,165900,123428254,3700,3700,3700,3700,0
|
|
20250326,165800,123428254,3700,3700,3700,3700,0
|
|
20250326,165700,123428254,3700,3700,3700,3700,0
|
|
20250326,165600,123428254,3700,3700,3700,3700,0
|
|
20250326,165500,123428254,3700,3700,3700,3700,0
|
|
20250326,165400,123428254,3700,3700,3700,3700,0
|
|
20250326,165300,123428254,3700,3700,3700,3700,0
|
|
20250326,165200,123428254,3700,3700,3700,3700,0
|
|
20250326,165100,123428254,3700,3700,3700,3700,0
|
|
20250326,165000,123428254,3700,3700,3700,3700,0
|
|
20250326,164900,123428254,3700,3700,3700,3700,0
|
|
20250326,164800,123428254,3700,3700,3700,3700,0
|
|
20250326,164700,123428254,3700,3700,3700,3700,0
|
|
20250326,164600,123428254,3700,3700,3700,3700,0
|
|
20250326,164500,123428254,3700,3700,3700,3700,0
|
|
20250326,164400,123428254,3700,3700,3700,3700,0
|
|
20250326,164300,123428254,3700,3700,3700,3700,0
|
|
20250326,164200,123428254,3700,3700,3700,3700,0
|
|
20250326,164100,123428254,3700,3700,3700,3700,0
|
|
20250326,164000,123428254,3700,3700,3700,3700,0
|
|
20250326,163900,123428254,3700,3700,3700,3700,0
|
|
20250326,163800,123428254,3700,3700,3700,3700,0
|
|
20250326,163700,123428254,3700,3700,3700,3700,0
|
|
20250326,163600,123428254,3700,3700,3700,3700,0
|
|
20250326,163500,123428254,3700,3700,3700,3700,0
|
|
20250326,163400,123428254,3700,3700,3700,3700,0
|
|
20250326,163300,123428254,3700,3700,3700,3700,0
|
|
20250326,163200,123428254,3700,3700,3700,3700,0
|
|
20250326,163100,123428254,3700,3700,3700,3700,2375
|
|
20250326,163000,123428254,3700,3700,3700,3700,0
|
|
20250326,162900,123428254,3700,3700,3700,3700,0
|
|
20250326,162800,123428254,3700,3700,3700,3700,0
|
|
20250326,162700,123428254,3700,3700,3700,3700,0
|
|
20250326,162600,123428254,3700,3700,3700,3700,0
|
|
20250326,162500,123428254,3700,3700,3700,3700,0
|
|
20250326,162400,123428254,3700,3700,3700,3700,0
|
|
20250326,162300,123428254,3700,3700,3700,3700,0
|
|
20250326,162200,123428254,3700,3700,3700,3700,0
|
|
20250326,162100,123428254,3700,3700,3700,3700,0
|
|
20250326,162000,123428254,3700,3700,3700,3700,0
|
|
20250326,161900,123428254,3700,3700,3700,3700,0
|
|
20250326,161800,123428254,3700,3700,3700,3700,0
|
|
20250326,161700,123428254,3700,3700,3700,3700,0
|
|
20250326,161600,123428254,3700,3700,3700,3700,0
|
|
20250326,161500,123428254,3700,3700,3700,3700,0
|
|
20250326,161400,123428254,3700,3700,3700,3700,0
|
|
20250326,161300,123428254,3700,3700,3700,3700,0
|
|
20250326,161200,123428254,3700,3700,3700,3700,0
|
|
20250326,161100,123428254,3700,3700,3700,3700,0
|
|
20250326,161000,123428254,3700,3700,3700,3700,0
|
|
20250326,160900,123428254,3700,3700,3700,3700,0
|
|
20250326,160800,123428254,3700,3700,3700,3700,0
|
|
20250326,160700,123428254,3700,3700,3700,3700,0
|
|
20250326,160600,123428254,3700,3700,3700,3700,0
|
|
20250326,160500,123428254,3700,3700,3700,3700,0
|
|
20250326,160400,123428254,3700,3700,3700,3700,0
|
|
20250326,160300,123428254,3700,3700,3700,3700,0
|
|
20250326,160200,123428254,3700,3700,3700,3700,0
|
|
20250326,160100,123428254,3700,3700,3700,3700,2375
|
|
20250326,160000,123428254,3700,3700,3700,3700,0
|
|
20250326,155900,123428254,3700,3700,3700,3700,0
|
|
20250326,155800,123428254,3700,3700,3700,3700,0
|
|
20250326,155700,123428254,3700,3700,3700,3700,0
|
|
20250326,155600,123428254,3700,3700,3700,3700,0
|
|
20250326,155500,123428254,3700,3700,3700,3700,0
|
|
20250326,155400,123428254,3700,3700,3700,3700,0
|
|
20250326,155300,123428254,3700,3700,3700,3700,0
|
|
20250326,155200,123428254,3700,3700,3700,3700,0
|
|
20250326,155100,123428254,3700,3700,3700,3700,0
|
|
20250326,155000,123428254,3700,3700,3700,3700,0
|
|
20250326,154900,123428254,3700,3700,3700,3700,0
|
|
20250326,154800,123428254,3700,3700,3700,3700,0
|
|
20250326,154700,123428254,3700,3700,3700,3700,0
|
|
20250326,154600,123428254,3700,3700,3700,3700,0
|
|
20250326,154500,123428254,3700,3700,3700,3700,0
|
|
20250326,154400,123428254,3700,3700,3700,3700,0
|
|
20250326,154300,123428254,3700,3700,3700,3700,0
|
|
20250326,154200,123428254,3700,3700,3700,3700,0
|
|
20250326,154100,123428254,3700,3700,3700,3700,0
|
|
20250326,154000,123428254,3700,3700,3700,3700,0
|
|
20250326,153900,123428254,3700,3700,3700,3700,0
|
|
20250326,153800,123428254,3700,3700,3700,3700,0
|
|
20250326,153700,123428254,3700,3700,3700,3700,0
|
|
20250326,153600,123428254,3700,3700,3700,3700,0
|
|
20250326,153500,123428254,3700,3700,3700,3700,0
|
|
20250326,153400,123428254,3700,3700,3700,3700,0
|
|
20250326,153300,123428254,3700,3700,3700,3700,0
|
|
20250326,153200,123428254,3700,3700,3700,3700,0
|
|
20250326,153100,123428254,3700,3700,3700,3700,2375
|
|
20250326,153000,123428254,3700,3700,3700,3700,2375
|
|
20250326,152900,114640754,3700,3700,3700,3700,0
|
|
20250326,152800,114640754,3700,3700,3700,3700,0
|
|
20250326,152700,114640754,3700,3700,3700,3700,0
|
|
20250326,152600,114640754,3700,3700,3700,3700,0
|
|
20250326,152500,114640754,3700,3700,3700,3700,0
|
|
20250326,152400,114640754,3700,3700,3700,3700,0
|
|
20250326,152300,114640754,3700,3700,3700,3700,0
|
|
20250326,152200,114640754,3700,3700,3700,3700,0
|
|
20250326,152100,114640754,3700,3700,3700,3700,0
|
|
20250326,152000,114640754,3700,3700,3700,3700,0
|
|
20250326,151900,114640754,3700,3700,3700,3700,154
|
|
20250326,151800,114070954,3710,3710,3710,3710,0
|
|
20250326,151700,114070954,3710,3705,3710,3705,206
|
|
20250326,151600,113306839,3700,3702,3705,3700,4422
|
|
20250326,151500,96942167,3700,3700,3700,3700,0
|
|
20250326,151400,96942167,3700,3700,3700,3700,649
|
|
20250326,151300,94540867,3702,3707,3707,3702,837
|
|
20250326,151200,91439773,3705,3705,3705,3705,170
|
|
20250326,151100,90809923,3705,3705,3705,3705,0
|
|
20250326,151000,90809923,3705,3705,3705,3705,15
|
|
20250326,150900,90754348,3707,3707,3707,3707,0
|
|
20250326,150800,90754348,3707,3707,3707,3707,0
|
|
20250326,150700,90754348,3707,3712,3712,3707,626
|
|
20250326,150600,88431040,3712,3712,3712,3712,3
|
|
20250326,150500,88419904,3715,3715,3715,3715,5
|
|
20250326,150400,88401329,3715,3715,3715,3715,10
|
|
20250326,150300,88364179,3715,3715,3715,3715,0
|
|
20250326,150200,88364179,3715,3715,3715,3715,0
|
|
20250326,150100,88364179,3715,3715,3715,3715,0
|
|
20250326,150000,88364179,3715,3715,3715,3715,0
|
|
20250326,145900,88364179,3715,3715,3715,3715,10
|
|
20250326,145800,88327029,3712,3712,3712,3712,0
|
|
20250326,145700,88327029,3712,3712,3712,3712,0
|
|
20250326,145600,88327029,3712,3712,3712,3712,0
|
|
20250326,145500,88327029,3712,3712,3712,3712,0
|
|
20250326,145400,88327029,3712,3712,3712,3712,1
|
|
20250326,145300,88323317,3712,3712,3712,3712,0
|
|
20250326,145200,88323317,3712,3712,3712,3712,0
|
|
20250326,145100,88323317,3712,3712,3712,3712,0
|
|
20250326,145000,88323317,3712,3712,3712,3712,4
|
|
20250326,144900,88308469,3705,3705,3705,3705,0
|
|
20250326,144800,88308469,3705,3705,3705,3705,0
|
|
20250326,144700,88308469,3705,3705,3705,3705,0
|
|
20250326,144600,88308469,3705,3705,3705,3705,1031
|
|
20250326,144500,84488614,3705,3705,3705,3705,0
|
|
20250326,144400,84488614,3705,3705,3705,3705,30
|
|
20250326,144300,84377464,3705,3705,3705,3705,530
|
|
20250326,144200,82413814,3705,3705,3705,3705,1
|
|
20250326,144100,82410109,3700,3705,3705,3700,52
|
|
20250326,144000,82217559,3705,3705,3705,3705,40
|
|
20250326,143900,82069359,3705,3705,3705,3705,558
|
|
20250326,143800,80001969,3710,3710,3710,3710,411
|
|
20250326,143700,78477159,3720,3720,3720,3720,0
|
|
20250326,143600,78477159,3720,3720,3720,3720,0
|
|
20250326,143500,78477159,3720,3720,3720,3720,0
|
|
20250326,143400,78477159,3720,3720,3720,3720,0
|
|
20250326,143300,78477159,3720,3720,3720,3720,0
|
|
20250326,143200,78477159,3720,3720,3720,3720,1
|
|
20250326,143100,78473439,3710,3710,3710,3710,34
|
|
20250326,143000,78347299,3725,3725,3725,3725,1
|
|
20250326,142900,78343574,3710,3710,3710,3710,425
|
|
20250326,142800,76766824,3715,3715,3715,3715,0
|
|
20250326,142700,76766824,3715,3715,3715,3715,0
|
|
20250326,142600,76766824,3715,3715,3715,3715,0
|
|
20250326,142500,76766824,3715,3715,3715,3715,0
|
|
20250326,142400,76766824,3715,3715,3715,3715,400
|
|
20250326,142300,75280824,3715,3715,3715,3715,0
|
|
20250326,142200,75280824,3715,3715,3715,3715,0
|
|
20250326,142100,75280824,3715,3715,3715,3715,0
|
|
20250326,142000,75280824,3715,3715,3715,3715,11
|
|
20250326,141900,75239959,3735,3735,3735,3735,4
|
|
20250326,141800,75225019,3735,3720,3735,3720,424
|
|
20250326,141700,73646414,3720,3720,3720,3720,0
|
|
20250326,141600,73646414,3720,3720,3720,3720,0
|
|
20250326,141500,73646414,3720,3715,3720,3715,26
|
|
20250326,141400,73549794,3715,3720,3720,3715,69
|
|
20250326,141300,73293439,3715,3715,3715,3715,15
|
|
20250326,141200,73237714,3720,3720,3720,3720,0
|
|
20250326,141100,73237714,3720,3720,3720,3720,0
|
|
20250326,141000,73237714,3720,3715,3720,3715,303
|
|
20250326,140900,72111569,3720,3720,3720,3720,0
|
|
20250326,140800,72111569,3720,3720,3720,3720,0
|
|
20250326,140700,72111569,3720,3720,3720,3720,0
|
|
20250326,140600,72111569,3720,3720,3720,3720,0
|
|
20250326,140500,72111569,3720,3720,3720,3720,0
|
|
20250326,140400,72111569,3720,3720,3720,3720,0
|
|
20250326,140300,72111569,3720,3720,3720,3720,0
|
|
20250326,140200,72111569,3720,3720,3720,3720,0
|
|
20250326,140100,72111569,3720,3720,3720,3720,1
|
|
20250326,140000,72107849,3715,3715,3715,3715,1020
|
|
20250326,135900,68318549,3715,3715,3715,3715,0
|
|
20250326,135800,68318549,3715,3715,3715,3715,0
|
|
20250326,135700,68318549,3715,3715,3715,3715,18
|
|
20250326,135600,68251679,3715,3715,3715,3715,35
|
|
20250326,135500,68121654,3715,3715,3715,3715,0
|
|
20250326,135400,68121654,3715,3715,3715,3715,0
|
|
20250326,135300,68121654,3715,3715,3715,3715,1
|
|
20250326,135200,68117939,3715,3715,3715,3715,0
|
|
20250326,135100,68117939,3715,3715,3715,3715,0
|
|
20250326,135000,68117939,3715,3715,3715,3715,0
|
|
20250326,134900,68117939,3715,3715,3715,3715,50
|
|
20250326,134800,67932189,3715,3715,3715,3715,1
|
|
20250326,134700,67928474,3720,3720,3720,3720,46
|
|
20250326,134600,67757354,3715,3715,3715,3715,184
|
|
20250326,134500,67073794,3720,3720,3720,3720,364
|
|
20250326,134400,65719714,3740,3740,3740,3740,0
|
|
20250326,134300,65719714,3740,3740,3740,3740,0
|
|
20250326,134200,65719714,3740,3740,3740,3740,1
|
|
20250326,134100,65715974,3720,3720,3720,3720,0
|
|
20250326,134000,65715974,3720,3720,3720,3720,378
|
|
20250326,133900,64309814,3745,3745,3745,3745,0
|
|
20250326,133800,64309814,3745,3745,3745,3745,0
|
|
20250326,133700,64309814,3745,3745,3745,3745,0
|
|
20250326,133600,64309814,3745,3745,3745,3745,0
|
|
20250326,133500,64309814,3745,3745,3745,3745,5
|
|
20250326,133400,64291089,3745,3745,3745,3745,0
|
|
20250326,133300,64291089,3745,3745,3745,3745,0
|
|
20250326,133200,64291089,3745,3745,3745,3745,0
|
|
20250326,133100,64291089,3745,3745,3745,3745,0
|
|
20250326,133000,64291089,3745,3745,3745,3745,0
|
|
20250326,132900,64291089,3745,3745,3745,3745,0
|
|
20250326,132800,64291089,3745,3745,3745,3745,0
|
|
20250326,132700,64291089,3745,3745,3745,3745,5
|
|
20250326,132600,64272364,3745,3745,3745,3745,2
|
|
20250326,132500,64264874,3725,3725,3725,3725,0
|
|
20250326,132400,64264874,3725,3725,3725,3725,0
|
|
20250326,132300,64264874,3725,3725,3725,3725,0
|
|
20250326,132200,64264874,3725,3725,3725,3725,0
|
|
20250326,132100,64264874,3725,3725,3725,3725,0
|
|
20250326,132000,64264874,3725,3725,3725,3725,15
|
|
20250326,131900,64208999,3725,3725,3725,3725,0
|
|
20250326,131800,64208999,3725,3725,3725,3725,1105
|
|
20250326,131700,60092874,3745,3745,3745,3745,0
|
|
20250326,131600,60092874,3745,3745,3745,3745,5
|
|
20250326,131500,60074149,3745,3745,3745,3745,0
|
|
20250326,131400,60074149,3745,3745,3745,3745,0
|
|
20250326,131300,60074149,3745,3745,3745,3745,0
|
|
20250326,131200,60074149,3745,3745,3745,3745,0
|
|
20250326,131100,60074149,3745,3745,3745,3745,0
|
|
20250326,131000,60074149,3745,3745,3745,3745,0
|
|
20250326,130900,60074149,3745,3745,3745,3745,0
|
|
20250326,130800,60074149,3745,3740,3745,3740,408
|
|
20250326,130700,58546334,3745,3745,3745,3745,0
|
|
20250326,130600,58546334,3745,3745,3745,3745,0
|
|
20250326,130500,58546334,3745,3745,3745,3745,0
|
|
20250326,130400,58546334,3745,3745,3745,3745,0
|
|
20250326,130300,58546334,3745,3745,3745,3745,0
|
|
20250326,130200,58546334,3745,3745,3745,3745,0
|
|
20250326,130100,58546334,3745,3745,3745,3745,0
|
|
20250326,130000,58546334,3745,3745,3745,3745,0
|
|
20250326,125900,58546334,3745,3745,3745,3745,0
|
|
20250326,125800,58546334,3745,3745,3745,3745,31
|
|
20250326,125700,58430239,3750,3750,3750,3750,0
|
|
20250326,125600,58430239,3750,3750,3750,3750,0
|
|
20250326,125500,58430239,3750,3720,3750,3720,3700
|
|
20250326,125400,44576229,3720,3720,3720,3720,0
|
|
20250326,125300,44576229,3720,3720,3720,3720,5
|
|
20250326,125200,44557629,3720,3720,3720,3720,1
|
|
20250326,125100,44553909,3715,3715,3715,3715,0
|
|
20250326,125000,44553909,3715,3715,3715,3715,0
|
|
20250326,124900,44553909,3715,3715,3715,3715,0
|
|
20250326,124800,44553909,3715,3715,3715,3715,0
|
|
20250326,124700,44553909,3715,3715,3715,3715,0
|
|
20250326,124600,44553909,3715,3715,3715,3715,0
|
|
20250326,124500,44553909,3715,3715,3715,3715,42
|
|
20250326,124400,44397879,3720,3720,3720,3720,0
|
|
20250326,124300,44397879,3720,3720,3720,3720,0
|
|
20250326,124200,44397879,3720,3720,3725,3720,205
|
|
20250326,124100,43635254,3730,3735,3735,3730,10
|
|
20250326,124000,43597929,3740,3740,3740,3740,0
|
|
20250326,123900,43597929,3740,3740,3740,3740,2
|
|
20250326,123800,43590449,3740,3740,3740,3740,0
|
|
20250326,123700,43590449,3740,3740,3740,3740,0
|
|
20250326,123600,43590449,3740,3740,3740,3740,0
|
|
20250326,123500,43590449,3740,3740,3740,3740,0
|
|
20250326,123400,43590449,3740,3740,3740,3740,1
|
|
20250326,123300,43586709,3715,3715,3715,3715,0
|
|
20250326,123200,43586709,3715,3740,3740,3715,501
|
|
20250326,123100,41725469,3715,3715,3715,3715,11
|
|
20250326,123000,41684604,3727,3727,3727,3727,0
|
|
20250326,122900,41684604,3727,3727,3727,3727,0
|
|
20250326,122800,41684604,3727,3727,3727,3727,0
|
|
20250326,122700,41684604,3727,3727,3727,3727,2
|
|
20250326,122600,41677150,3720,3720,3720,3720,0
|
|
20250326,122500,41677150,3720,3720,3720,3720,158
|
|
20250326,122400,41089390,3720,3720,3720,3720,162
|
|
20250326,122300,40486750,3745,3745,3745,3745,0
|
|
20250326,122200,40486750,3745,3745,3745,3745,0
|
|
20250326,122100,40486750,3745,3745,3745,3745,0
|
|
20250326,122000,40486750,3745,3745,3745,3745,1
|
|
20250326,121900,40483005,3745,3745,3745,3745,0
|
|
20250326,121800,40483005,3745,3745,3745,3745,0
|
|
20250326,121700,40483005,3745,3745,3745,3745,0
|
|
20250326,121600,40483005,3745,3745,3745,3745,0
|
|
20250326,121500,40483005,3745,3745,3745,3745,0
|
|
20250326,121400,40483005,3745,3745,3745,3745,0
|
|
20250326,121300,40483005,3745,3745,3745,3745,0
|
|
20250326,121200,40483005,3745,3745,3745,3745,0
|
|
20250326,121100,40483005,3745,3745,3745,3745,200
|
|
20250326,121000,39734005,3745,3745,3745,3745,1
|
|
20250326,120900,39730260,3725,3725,3725,3725,0
|
|
20250326,120800,39730260,3725,3730,3730,3725,31
|
|
20250326,120700,39614780,3745,3745,3745,3745,0
|
|
20250326,120600,39614780,3745,3745,3745,3745,0
|
|
20250326,120500,39614780,3745,3745,3745,3745,0
|
|
20250326,120400,39614780,3745,3745,3745,3745,0
|
|
20250326,120300,39614780,3745,3745,3745,3745,0
|
|
20250326,120200,39614780,3745,3745,3745,3745,0
|
|
20250326,120100,39614780,3745,3745,3745,3745,0
|
|
20250326,120000,39614780,3745,3745,3745,3745,0
|
|
20250326,115900,39614780,3745,3745,3745,3745,0
|
|
20250326,115800,39614780,3745,3745,3745,3745,4
|
|
20250326,115700,39599800,3745,3745,3745,3745,20
|
|
20250326,115600,39524900,3745,3745,3745,3745,0
|
|
20250326,115500,39524900,3745,3745,3745,3745,1
|
|
20250326,115400,39521155,3720,3720,3720,3720,0
|
|
20250326,115300,39521155,3720,3720,3720,3720,0
|
|
20250326,115200,39521155,3720,3720,3720,3720,100
|
|
20250326,115100,39149155,3745,3745,3745,3745,0
|
|
20250326,115000,39149155,3745,3745,3745,3745,0
|
|
20250326,114900,39149155,3745,3740,3745,3725,17
|
|
20250326,114800,39085795,3730,3730,3730,3730,0
|
|
20250326,114700,39085795,3730,3730,3730,3730,0
|
|
20250326,114600,39085795,3730,3730,3730,3730,5
|
|
20250326,114500,39067145,3725,3725,3725,3725,2
|
|
20250326,114400,39059695,3725,3725,3725,3725,25
|
|
20250326,114300,38966570,3745,3745,3745,3745,1
|
|
20250326,114200,38962825,3730,3745,3745,3730,113
|
|
20250326,114100,38540015,3745,3745,3745,3745,0
|
|
20250326,114000,38540015,3745,3745,3745,3745,0
|
|
20250326,113900,38540015,3745,3745,3745,3745,2
|
|
20250326,113800,38532525,3745,3740,3745,3740,25
|
|
20250326,113700,38438935,3750,3750,3750,3750,0
|
|
20250326,113600,38438935,3750,3750,3750,3750,0
|
|
20250326,113500,38438935,3750,3750,3750,3750,0
|
|
20250326,113400,38438935,3750,3750,3750,3750,1
|
|
20250326,113300,38435185,3750,3750,3750,3750,0
|
|
20250326,113200,38435185,3750,3750,3750,3750,0
|
|
20250326,113100,38435185,3750,3750,3750,3750,2
|
|
20250326,113000,38427685,3730,3730,3730,3730,0
|
|
20250326,112900,38427685,3730,3730,3730,3730,0
|
|
20250326,112800,38427685,3730,3730,3730,3730,10
|
|
20250326,112700,38390385,3755,3755,3755,3755,1
|
|
20250326,112600,38386630,3725,3755,3755,3725,70
|
|
20250326,112500,38124380,3755,3755,3755,3755,0
|
|
20250326,112400,38124380,3755,3755,3755,3755,1
|
|
20250326,112300,38120625,3740,3740,3740,3740,1
|
|
20250326,112200,38116885,3725,3725,3725,3725,51
|
|
20250326,112100,37926910,3730,3760,3760,3730,62
|
|
20250326,112000,37695620,3735,3735,3735,3735,0
|
|
20250326,111900,37695620,3735,3735,3735,3735,1
|
|
20250326,111800,37691885,3770,3770,3770,3770,0
|
|
20250326,111700,37691885,3770,3770,3770,3770,11
|
|
20250326,111600,37650415,3770,3770,3770,3770,12
|
|
20250326,111500,37605175,3770,3715,3770,3715,880
|
|
20250326,111400,34308210,3715,3715,3715,3715,0
|
|
20250326,111300,34308210,3715,3715,3715,3715,0
|
|
20250326,111200,34308210,3715,3715,3715,3715,0
|
|
20250326,111100,34308210,3715,3715,3715,3715,0
|
|
20250326,111000,34308210,3715,3715,3715,3715,0
|
|
20250326,110900,34308210,3715,3715,3715,3715,0
|
|
20250326,110800,34308210,3715,3715,3715,3715,0
|
|
20250326,110700,34308210,3715,3715,3715,3715,10
|
|
20250326,110600,34271060,3715,3715,3715,3715,0
|
|
20250326,110500,34271060,3715,3715,3715,3715,0
|
|
20250326,110400,34271060,3715,3715,3715,3715,0
|
|
20250326,110300,34271060,3715,3715,3715,3715,0
|
|
20250326,110200,34271060,3715,3715,3715,3715,3
|
|
20250326,110100,34259915,3720,3720,3720,3720,0
|
|
20250326,110000,34259915,3720,3720,3720,3720,0
|
|
20250326,105900,34259915,3720,3705,3720,3705,11
|
|
20250326,105800,34219145,3720,3720,3720,3720,0
|
|
20250326,105700,34219145,3720,3720,3720,3720,0
|
|
20250326,105600,34219145,3720,3710,3720,3710,301
|
|
20250326,105500,33102425,3710,3710,3710,3710,0
|
|
20250326,105400,33102425,3710,3720,3720,3710,2
|
|
20250326,105300,33094995,3705,3705,3705,3705,0
|
|
20250326,105200,33094995,3705,3705,3705,3705,0
|
|
20250326,105100,33094995,3705,3705,3705,3705,1
|
|
20250326,105000,33091290,3705,3710,3710,3705,130
|
|
20250326,104900,32609305,3720,3720,3720,3720,115
|
|
20250326,104800,32181505,3720,3720,3720,3720,0
|
|
20250326,104700,32181505,3720,3720,3720,3720,26
|
|
20250326,104600,32084785,3720,3720,3720,3720,0
|
|
20250326,104500,32084785,3720,3720,3720,3720,0
|
|
20250326,104400,32084785,3720,3720,3720,3720,0
|
|
20250326,104300,32084785,3720,3720,3720,3720,0
|
|
20250326,104200,32084785,3720,3720,3720,3720,16
|
|
20250326,104100,32025265,3720,3720,3720,3720,12
|
|
20250326,104000,31980625,3720,3720,3720,3720,0
|
|
20250326,103900,31980625,3720,3720,3720,3720,112
|
|
20250326,103800,31563985,3720,3720,3720,3720,1
|
|
20250326,103700,31560265,3720,3720,3720,3720,0
|
|
20250326,103600,31560265,3720,3720,3720,3720,1
|
|
20250326,103500,31556545,3715,3710,3715,3710,1005
|
|
20250326,103400,27827915,3710,3710,3710,3710,0
|
|
20250326,103300,27827915,3710,3710,3710,3710,11
|
|
20250326,103200,27787105,3715,3715,3715,3715,1
|
|
20250326,103100,27783390,3715,3715,3715,3715,0
|
|
20250326,103000,27783390,3715,3715,3715,3715,0
|
|
20250326,102900,27783390,3715,3715,3715,3715,0
|
|
20250326,102800,27783390,3715,3715,3715,3715,180
|
|
20250326,102700,27114690,3715,3715,3715,3715,0
|
|
20250326,102600,27114690,3715,3715,3715,3715,30
|
|
20250326,102500,27003240,3710,3710,3710,3710,0
|
|
20250326,102400,27003240,3710,3710,3710,3710,0
|
|
20250326,102300,27003240,3710,3710,3710,3710,34
|
|
20250326,102200,26877100,3710,3710,3710,3710,0
|
|
20250326,102100,26877100,3710,3710,3710,3710,0
|
|
20250326,102000,26877100,3710,3710,3710,3710,0
|
|
20250326,101900,26877100,3710,3710,3710,3710,0
|
|
20250326,101800,26877100,3710,3710,3710,3710,0
|
|
20250326,101700,26877100,3710,3710,3710,3710,189
|
|
20250326,101600,26175910,3715,3715,3715,3715,0
|
|
20250326,101500,26175910,3715,3715,3715,3715,0
|
|
20250326,101400,26175910,3715,3715,3715,3715,0
|
|
20250326,101300,26175910,3715,3715,3715,3715,0
|
|
20250326,101200,26175910,3715,3715,3715,3715,0
|
|
20250326,101100,26175910,3715,3715,3715,3715,0
|
|
20250326,101000,26175910,3715,3715,3715,3715,0
|
|
20250326,100900,26175910,3715,3715,3715,3715,1
|
|
20250326,100800,26172195,3715,3715,3715,3715,0
|
|
20250326,100700,26172195,3715,3715,3715,3715,0
|
|
20250326,100600,26172195,3715,3715,3715,3715,0
|
|
20250326,100500,26172195,3715,3715,3715,3715,0
|
|
20250326,100400,26172195,3715,3715,3715,3715,0
|
|
20250326,100300,26172195,3715,3715,3715,3715,1
|
|
20250326,100200,26168480,3700,3700,3700,3700,0
|
|
20250326,100100,26168480,3700,3700,3700,3700,0
|
|
20250326,100000,26168480,3700,3700,3700,3700,0
|
|
20250326,095900,26168480,3700,3700,3700,3700,0
|
|
20250326,095800,26168480,3700,3705,3705,3700,22
|
|
20250326,095700,26087030,3705,3705,3705,3705,0
|
|
20250326,095600,26087030,3705,3705,3705,3705,3
|
|
20250326,095500,26075915,3705,3700,3705,3700,697
|
|
20250326,095400,23497005,3705,3710,3710,3705,399
|
|
20250326,095300,22018675,3715,3715,3715,3715,0
|
|
20250326,095200,22018675,3715,3715,3715,3715,0
|
|
20250326,095100,22018675,3715,3715,3715,3715,0
|
|
20250326,095000,22018675,3715,3715,3715,3715,0
|
|
20250326,094900,22018675,3715,3715,3715,3715,1
|
|
20250326,094800,22014960,3710,3710,3710,3710,0
|
|
20250326,094700,22014960,3710,3710,3710,3710,0
|
|
20250326,094600,22014960,3710,3710,3710,3710,0
|
|
20250326,094500,22014960,3710,3710,3710,3710,80
|
|
20250326,094400,21718160,3715,3715,3715,3715,3
|
|
20250326,094300,21707015,3715,3715,3715,3715,0
|
|
20250326,094200,21707015,3715,3715,3715,3715,1
|
|
20250326,094100,21703300,3715,3715,3715,3715,91
|
|
20250326,094000,21365235,3730,3730,3730,3730,0
|
|
20250326,093900,21365235,3730,3730,3730,3730,0
|
|
20250326,093800,21365235,3730,3730,3730,3730,1
|
|
20250326,093700,21361505,3730,3730,3730,3730,0
|
|
20250326,093600,21361505,3730,3730,3730,3730,0
|
|
20250326,093500,21361505,3730,3730,3730,3730,1
|
|
20250326,093400,21357775,3730,3730,3730,3730,1
|
|
20250326,093300,21354045,3720,3720,3720,3720,354
|
|
20250326,093200,20037165,3730,3730,3730,3730,10
|
|
20250326,093100,19999865,3730,3730,3730,3730,0
|
|
20250326,093000,19999865,3730,3730,3730,3730,2
|
|
20250326,092900,19992405,3730,3730,3730,3730,60
|
|
20250326,092800,19768605,3730,3730,3730,3730,0
|
|
20250326,092700,19768605,3730,3720,3730,3720,70
|
|
20250326,092600,19507905,3720,3720,3720,3720,156
|
|
20250326,092500,18927585,3730,3730,3730,3730,3
|
|
20250326,092400,18916395,3725,3730,3730,3725,704
|
|
20250326,092300,16291220,3735,3735,3735,3735,1
|
|
20250326,092200,16287485,3735,3735,3735,3735,100
|
|
20250326,092100,15913985,3735,3735,3735,3735,228
|
|
20250326,092000,15062405,3735,3735,3735,3735,0
|
|
20250326,091900,15062405,3735,3735,3735,3735,0
|
|
20250326,091800,15062405,3735,3735,3740,3735,85
|
|
20250326,091700,14744920,3735,3735,3735,3735,50
|
|
20250326,091600,14558170,3735,3750,3750,3735,1050
|
|
20250326,091500,10630935,3750,3750,3750,3750,0
|
|
20250326,091400,10630935,3750,3750,3750,3750,40
|
|
20250326,091300,10480935,3750,3750,3750,3750,250
|
|
20250326,091200,9543435,3770,3770,3770,3770,54
|
|
20250326,091100,9339855,3775,3775,3775,3775,100
|
|
20250326,091000,8962355,3780,3775,3780,3775,708
|
|
20250326,090900,6286165,3785,3785,3785,3785,0
|
|
20250326,090800,6286165,3785,3785,3785,3785,0
|
|
20250326,090700,6286165,3785,3785,3785,3785,0
|
|
20250326,090600,6286165,3785,3785,3785,3785,0
|
|
20250326,090500,6286165,3785,3750,3785,3750,145
|
|
20250326,090400,5738465,3745,3735,3745,3735,212
|
|
20250326,090300,4945765,3735,3735,3735,3735,1
|
|
20250326,090200,4942030,3710,3710,3710,3710,10
|
|
20250326,090100,4904930,3710,3710,3710,3705,1228
|
|
20250326,090000,350140,3710,3730,3730,3710,94
|