580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,183700,166738975,3820,3820,3820,3820,349
|
|
20250324,183600,166738975,3820,3820,3820,3820,0
|
|
20250324,183500,166738975,3820,3820,3820,3820,0
|
|
20250324,183400,166738975,3820,3820,3820,3820,0
|
|
20250324,183300,166738975,3820,3820,3820,3820,0
|
|
20250324,183200,166738975,3820,3820,3820,3820,0
|
|
20250324,183100,166738975,3820,3820,3820,3820,0
|
|
20250324,183000,166738975,3820,3820,3820,3820,0
|
|
20250324,182900,166738975,3820,3820,3820,3820,0
|
|
20250324,182800,166738975,3820,3820,3820,3820,0
|
|
20250324,182700,166738975,3820,3820,3820,3820,0
|
|
20250324,182600,166738975,3820,3820,3820,3820,0
|
|
20250324,182500,166738975,3820,3820,3820,3820,0
|
|
20250324,182400,166738975,3820,3820,3820,3820,0
|
|
20250324,182300,166738975,3820,3820,3820,3820,0
|
|
20250324,182200,166738975,3820,3820,3820,3820,0
|
|
20250324,182100,166738975,3820,3820,3820,3820,0
|
|
20250324,182000,166738975,3820,3820,3820,3820,0
|
|
20250324,181900,166738975,3820,3820,3820,3820,0
|
|
20250324,181800,166738975,3820,3820,3820,3820,0
|
|
20250324,181700,166738975,3820,3820,3820,3820,0
|
|
20250324,181600,166738975,3820,3820,3820,3820,0
|
|
20250324,181500,166738975,3820,3820,3820,3820,0
|
|
20250324,181400,166738975,3820,3820,3820,3820,0
|
|
20250324,181300,166738975,3820,3820,3820,3820,0
|
|
20250324,181200,166738975,3820,3820,3820,3820,0
|
|
20250324,181100,166738975,3820,3820,3820,3820,0
|
|
20250324,181000,166738975,3820,3820,3820,3820,0
|
|
20250324,180900,166738975,3820,3820,3820,3820,0
|
|
20250324,180800,166738975,3820,3820,3820,3820,0
|
|
20250324,180700,166738975,3820,3820,3820,3820,349
|
|
20250324,180600,166738975,3820,3820,3820,3820,0
|
|
20250324,180500,166738975,3820,3820,3820,3820,0
|
|
20250324,180400,166738975,3820,3820,3820,3820,0
|
|
20250324,180300,166738975,3820,3820,3820,3820,0
|
|
20250324,180200,166738975,3820,3820,3820,3820,0
|
|
20250324,180100,166738975,3820,3820,3820,3820,0
|
|
20250324,180000,166738975,3820,3820,3820,3820,0
|
|
20250324,175900,166738975,3820,3820,3820,3820,0
|
|
20250324,175800,166738975,3820,3820,3820,3820,0
|
|
20250324,175700,166738975,3820,3820,3820,3820,0
|
|
20250324,175600,166738975,3820,3820,3820,3820,0
|
|
20250324,175500,166738975,3820,3820,3820,3820,0
|
|
20250324,175400,166738975,3820,3820,3820,3820,0
|
|
20250324,175300,166738975,3820,3820,3820,3820,0
|
|
20250324,175200,166738975,3820,3820,3820,3820,0
|
|
20250324,175100,166738975,3820,3820,3820,3820,0
|
|
20250324,175000,166738975,3820,3820,3820,3820,0
|
|
20250324,174900,166738975,3820,3820,3820,3820,0
|
|
20250324,174800,166738975,3820,3820,3820,3820,0
|
|
20250324,174700,166738975,3820,3820,3820,3820,0
|
|
20250324,174600,166738975,3820,3820,3820,3820,0
|
|
20250324,174500,166738975,3820,3820,3820,3820,0
|
|
20250324,174400,166738975,3820,3820,3820,3820,0
|
|
20250324,174300,166738975,3820,3820,3820,3820,0
|
|
20250324,174200,166738975,3820,3820,3820,3820,0
|
|
20250324,174100,166738975,3820,3820,3820,3820,0
|
|
20250324,174000,166738975,3820,3820,3820,3820,0
|
|
20250324,173900,166738975,3820,3820,3820,3820,0
|
|
20250324,173800,166738975,3820,3820,3820,3820,0
|
|
20250324,173700,166738975,3820,3820,3820,3820,349
|
|
20250324,173600,166738975,3820,3820,3820,3820,0
|
|
20250324,173500,166738975,3820,3820,3820,3820,0
|
|
20250324,173400,166738975,3820,3820,3820,3820,0
|
|
20250324,173300,166738975,3820,3820,3820,3820,0
|
|
20250324,173200,166738975,3820,3820,3820,3820,0
|
|
20250324,173100,166738975,3820,3820,3820,3820,0
|
|
20250324,173000,166738975,3820,3820,3820,3820,0
|
|
20250324,172900,166738975,3820,3820,3820,3820,0
|
|
20250324,172800,166738975,3820,3820,3820,3820,0
|
|
20250324,172700,166738975,3820,3820,3820,3820,0
|
|
20250324,172600,166738975,3820,3820,3820,3820,0
|
|
20250324,172500,166738975,3820,3820,3820,3820,0
|
|
20250324,172400,166738975,3820,3820,3820,3820,0
|
|
20250324,172300,166738975,3820,3820,3820,3820,0
|
|
20250324,172200,166738975,3820,3820,3820,3820,0
|
|
20250324,172100,166738975,3820,3820,3820,3820,0
|
|
20250324,172000,166738975,3820,3820,3820,3820,0
|
|
20250324,171900,166738975,3820,3820,3820,3820,0
|
|
20250324,171800,166738975,3820,3820,3820,3820,0
|
|
20250324,171700,166738975,3820,3820,3820,3820,0
|
|
20250324,171600,166738975,3820,3820,3820,3820,0
|
|
20250324,171500,166738975,3820,3820,3820,3820,0
|
|
20250324,171400,166738975,3820,3820,3820,3820,0
|
|
20250324,171300,166738975,3820,3820,3820,3820,0
|
|
20250324,171200,166738975,3820,3820,3820,3820,0
|
|
20250324,171100,166738975,3820,3820,3820,3820,0
|
|
20250324,171000,166738975,3820,3820,3820,3820,0
|
|
20250324,170900,166738975,3820,3820,3820,3820,0
|
|
20250324,170800,166738975,3820,3820,3820,3820,0
|
|
20250324,170700,166738975,3820,3820,3820,3820,349
|
|
20250324,170600,166738975,3820,3820,3820,3820,0
|
|
20250324,170500,166738975,3820,3820,3820,3820,0
|
|
20250324,170400,166738975,3820,3820,3820,3820,0
|
|
20250324,170300,166738975,3820,3820,3820,3820,0
|
|
20250324,170200,166738975,3820,3820,3820,3820,0
|
|
20250324,170100,166738975,3820,3820,3820,3820,0
|
|
20250324,170000,166738975,3820,3820,3820,3820,0
|
|
20250324,165900,166738975,3820,3820,3820,3820,0
|
|
20250324,165800,166738975,3820,3820,3820,3820,0
|
|
20250324,165700,166738975,3820,3820,3820,3820,0
|
|
20250324,165600,166738975,3820,3820,3820,3820,0
|
|
20250324,165500,166738975,3820,3820,3820,3820,0
|
|
20250324,165400,166738975,3820,3820,3820,3820,0
|
|
20250324,165300,166738975,3820,3820,3820,3820,0
|
|
20250324,165200,166738975,3820,3820,3820,3820,0
|
|
20250324,165100,166738975,3820,3820,3820,3820,0
|
|
20250324,165000,166738975,3820,3820,3820,3820,0
|
|
20250324,164900,166738975,3820,3820,3820,3820,0
|
|
20250324,164800,166738975,3820,3820,3820,3820,0
|
|
20250324,164700,166738975,3820,3820,3820,3820,0
|
|
20250324,164600,166738975,3820,3820,3820,3820,0
|
|
20250324,164500,166738975,3820,3820,3820,3820,0
|
|
20250324,164400,166738975,3820,3820,3820,3820,0
|
|
20250324,164300,166738975,3820,3820,3820,3820,0
|
|
20250324,164200,166738975,3820,3820,3820,3820,0
|
|
20250324,164100,166738975,3820,3820,3820,3820,0
|
|
20250324,164000,166738975,3820,3820,3820,3820,0
|
|
20250324,163900,166738975,3820,3820,3820,3820,0
|
|
20250324,163800,166738975,3820,3820,3820,3820,0
|
|
20250324,163700,166738975,3820,3820,3820,3820,349
|
|
20250324,163600,166738975,3820,3820,3820,3820,0
|
|
20250324,163500,166738975,3820,3820,3820,3820,0
|
|
20250324,163400,166738975,3820,3820,3820,3820,0
|
|
20250324,163300,166738975,3820,3820,3820,3820,0
|
|
20250324,163200,166738975,3820,3820,3820,3820,0
|
|
20250324,163100,166738975,3820,3820,3820,3820,0
|
|
20250324,163000,166738975,3820,3820,3820,3820,0
|
|
20250324,162900,166738975,3820,3820,3820,3820,0
|
|
20250324,162800,166738975,3820,3820,3820,3820,0
|
|
20250324,162700,166738975,3820,3820,3820,3820,0
|
|
20250324,162600,166738975,3820,3820,3820,3820,0
|
|
20250324,162500,166738975,3820,3820,3820,3820,0
|
|
20250324,162400,166738975,3820,3820,3820,3820,0
|
|
20250324,162300,166738975,3820,3820,3820,3820,0
|
|
20250324,162200,166738975,3820,3820,3820,3820,0
|
|
20250324,162100,166738975,3820,3820,3820,3820,0
|
|
20250324,162000,166738975,3820,3820,3820,3820,0
|
|
20250324,161900,166738975,3820,3820,3820,3820,0
|
|
20250324,161800,166738975,3820,3820,3820,3820,0
|
|
20250324,161700,166738975,3820,3820,3820,3820,0
|
|
20250324,161600,166738975,3820,3820,3820,3820,0
|
|
20250324,161500,166738975,3820,3820,3820,3820,0
|
|
20250324,161400,166738975,3820,3820,3820,3820,0
|
|
20250324,161300,166738975,3820,3820,3820,3820,0
|
|
20250324,161200,166738975,3820,3820,3820,3820,0
|
|
20250324,161100,166738975,3820,3820,3820,3820,0
|
|
20250324,161000,166738975,3820,3820,3820,3820,0
|
|
20250324,160900,166738975,3820,3820,3820,3820,0
|
|
20250324,160800,166738975,3820,3820,3820,3820,0
|
|
20250324,160700,166738975,3820,3820,3820,3820,349
|
|
20250324,160600,166738975,3820,3820,3820,3820,0
|
|
20250324,160500,166738975,3820,3820,3820,3820,0
|
|
20250324,160400,166738975,3820,3820,3820,3820,0
|
|
20250324,160300,166738975,3820,3820,3820,3820,0
|
|
20250324,160200,166738975,3820,3820,3820,3820,0
|
|
20250324,160100,166738975,3820,3820,3820,3820,0
|
|
20250324,160000,166738975,3820,3820,3820,3820,0
|
|
20250324,155900,166738975,3820,3820,3820,3820,0
|
|
20250324,155800,166738975,3820,3820,3820,3820,0
|
|
20250324,155700,166738975,3820,3820,3820,3820,0
|
|
20250324,155600,166738975,3820,3820,3820,3820,0
|
|
20250324,155500,166738975,3820,3820,3820,3820,0
|
|
20250324,155400,166738975,3820,3820,3820,3820,0
|
|
20250324,155300,166738975,3820,3820,3820,3820,0
|
|
20250324,155200,166738975,3820,3820,3820,3820,0
|
|
20250324,155100,166738975,3820,3820,3820,3820,0
|
|
20250324,155000,166738975,3820,3820,3820,3820,0
|
|
20250324,154900,166738975,3820,3820,3820,3820,0
|
|
20250324,154800,166738975,3820,3820,3820,3820,0
|
|
20250324,154700,166738975,3820,3820,3820,3820,0
|
|
20250324,154600,166738975,3820,3820,3820,3820,0
|
|
20250324,154500,166738975,3820,3820,3820,3820,0
|
|
20250324,154400,166738975,3820,3820,3820,3820,0
|
|
20250324,154300,166738975,3820,3820,3820,3820,0
|
|
20250324,154200,166738975,3820,3820,3820,3820,0
|
|
20250324,154100,166738975,3820,3820,3820,3820,0
|
|
20250324,154000,166738975,3820,3820,3820,3820,0
|
|
20250324,153900,166738975,3820,3820,3820,3820,0
|
|
20250324,153800,166738975,3820,3820,3820,3820,0
|
|
20250324,153700,166738975,3820,3820,3820,3820,349
|
|
20250324,153600,166738975,3820,3820,3820,3820,0
|
|
20250324,153500,166738975,3820,3820,3820,3820,0
|
|
20250324,153400,166738975,3820,3820,3820,3820,0
|
|
20250324,153300,166738975,3820,3820,3820,3820,0
|
|
20250324,153200,166738975,3820,3820,3820,3820,0
|
|
20250324,153100,166738975,3820,3820,3820,3820,0
|
|
20250324,153000,166738975,3820,3820,3820,3820,349
|
|
20250324,152900,165405795,3820,3820,3820,3820,0
|
|
20250324,152800,165405795,3820,3820,3820,3820,0
|
|
20250324,152700,165405795,3820,3820,3820,3820,0
|
|
20250324,152600,165405795,3820,3820,3820,3820,0
|
|
20250324,152500,165405795,3820,3820,3820,3820,0
|
|
20250324,152400,165405795,3820,3820,3820,3820,0
|
|
20250324,152300,165405795,3820,3820,3820,3820,0
|
|
20250324,152200,165405795,3820,3820,3820,3820,0
|
|
20250324,152100,165405795,3820,3820,3820,3820,0
|
|
20250324,152000,165405795,3820,3820,3820,3820,0
|
|
20250324,151900,165405795,3820,3825,3825,3805,122
|
|
20250324,151800,164940465,3810,3810,3810,3810,50
|
|
20250324,151700,164749965,3825,3820,3825,3820,6
|
|
20250324,151600,164727020,3815,3815,3815,3815,71
|
|
20250324,151500,164456155,3815,3815,3815,3815,10
|
|
20250324,151400,164418005,3815,3805,3815,3805,4
|
|
20250324,151300,164402775,3815,3815,3815,3815,30
|
|
20250324,151200,164288325,3805,3805,3805,3805,0
|
|
20250324,151100,164288325,3805,3805,3810,3805,409
|
|
20250324,151000,162730840,3805,3805,3805,3805,161
|
|
20250324,150900,162118235,3810,3810,3810,3810,1
|
|
20250324,150800,162114425,3810,3810,3810,3810,0
|
|
20250324,150700,162114425,3810,3810,3810,3810,0
|
|
20250324,150600,162114425,3810,3810,3810,3810,0
|
|
20250324,150500,162114425,3810,3810,3810,3810,2
|
|
20250324,150400,162106805,3810,3815,3815,3810,683
|
|
20250324,150300,159504565,3815,3815,3815,3815,0
|
|
20250324,150200,159504565,3815,3815,3815,3815,102
|
|
20250324,150100,159115435,3815,3815,3815,3815,0
|
|
20250324,150000,159115435,3815,3815,3815,3815,0
|
|
20250324,145900,159115435,3815,3815,3815,3815,0
|
|
20250324,145800,159115435,3815,3815,3815,3815,0
|
|
20250324,145700,159115435,3815,3815,3815,3815,0
|
|
20250324,145600,159115435,3815,3815,3815,3815,0
|
|
20250324,145500,159115435,3815,3815,3815,3815,0
|
|
20250324,145400,159115435,3815,3815,3815,3815,0
|
|
20250324,145300,159115435,3815,3815,3815,3815,0
|
|
20250324,145200,159115435,3815,3815,3815,3815,0
|
|
20250324,145100,159115435,3815,3815,3815,3815,0
|
|
20250324,145000,159115435,3815,3815,3815,3815,0
|
|
20250324,144900,159115435,3815,3810,3815,3800,112
|
|
20250324,144800,158689795,3820,3820,3820,3820,0
|
|
20250324,144700,158689795,3820,3820,3820,3820,0
|
|
20250324,144600,158689795,3820,3820,3820,3820,0
|
|
20250324,144500,158689795,3820,3820,3820,3820,0
|
|
20250324,144400,158689795,3820,3815,3820,3815,2
|
|
20250324,144300,158682160,3825,3810,3825,3810,18
|
|
20250324,144200,158613565,3810,3810,3810,3810,1
|
|
20250324,144100,158609755,3805,3805,3805,3805,0
|
|
20250324,144000,158609755,3805,3805,3805,3805,192
|
|
20250324,143900,157879195,3810,3810,3810,3810,286
|
|
20250324,143800,156789535,3810,3810,3810,3810,1000
|
|
20250324,143700,152979535,3815,3815,3815,3815,338
|
|
20250324,143600,151690065,3820,3820,3820,3820,2
|
|
20250324,143500,151682425,3820,3820,3820,3820,0
|
|
20250324,143400,151682425,3820,3820,3820,3820,0
|
|
20250324,143300,151682425,3820,3820,3820,3820,0
|
|
20250324,143200,151682425,3820,3820,3820,3820,0
|
|
20250324,143100,151682425,3820,3820,3820,3820,0
|
|
20250324,143000,151682425,3820,3820,3820,3820,0
|
|
20250324,142900,151682425,3820,3820,3820,3820,0
|
|
20250324,142800,151682425,3820,3820,3820,3820,0
|
|
20250324,142700,151682425,3820,3820,3820,3820,0
|
|
20250324,142600,151682425,3820,3820,3820,3820,100
|
|
20250324,142500,151300425,3820,3825,3825,3820,301
|
|
20250324,142400,150150600,3820,3820,3820,3820,0
|
|
20250324,142300,150150600,3820,3820,3820,3820,400
|
|
20250324,142200,148622600,3825,3825,3825,3825,0
|
|
20250324,142100,148622600,3825,3825,3825,3825,1
|
|
20250324,142000,148618775,3810,3810,3810,3810,0
|
|
20250324,141900,148618775,3810,3810,3810,3810,0
|
|
20250324,141800,148618775,3810,3810,3810,3810,0
|
|
20250324,141700,148618775,3810,3810,3810,3810,13
|
|
20250324,141600,148569245,3810,3815,3815,3810,235
|
|
20250324,141500,147673335,3825,3825,3825,3825,0
|
|
20250324,141400,147673335,3825,3815,3825,3815,90
|
|
20250324,141300,147329975,3825,3825,3825,3825,99
|
|
20250324,141200,146951300,3830,3830,3830,3830,0
|
|
20250324,141100,146951300,3830,3830,3830,3830,9
|
|
20250324,141000,146916830,3830,3830,3830,3830,0
|
|
20250324,140900,146916830,3830,3830,3830,3830,0
|
|
20250324,140800,146916830,3830,3830,3830,3830,0
|
|
20250324,140700,146916830,3830,3830,3830,3830,1570
|
|
20250324,140600,140903730,3825,3825,3825,3825,2
|
|
20250324,140500,140896080,3825,3825,3825,3825,0
|
|
20250324,140400,140896080,3825,3825,3825,3825,0
|
|
20250324,140300,140896080,3825,3825,3825,3825,40
|
|
20250324,140200,140743080,3825,3825,3825,3825,14
|
|
20250324,140100,140689530,3830,3830,3830,3830,0
|
|
20250324,140000,140689530,3830,3830,3830,3830,200
|
|
20250324,135900,139923530,3830,3830,3830,3830,0
|
|
20250324,135800,139923530,3830,3830,3830,3830,0
|
|
20250324,135700,139923530,3830,3830,3830,3830,0
|
|
20250324,135600,139923530,3830,3830,3830,3830,800
|
|
20250324,135500,136859530,3825,3825,3825,3825,487
|
|
20250324,135400,134996755,3825,3825,3825,3825,18
|
|
20250324,135300,134927905,3825,3825,3825,3825,0
|
|
20250324,135200,134927905,3825,3825,3825,3825,182
|
|
20250324,135100,134231755,3825,3825,3825,3825,0
|
|
20250324,135000,134231755,3825,3825,3825,3825,0
|
|
20250324,134900,134231755,3825,3825,3825,3825,0
|
|
20250324,134800,134231755,3825,3820,3825,3820,60
|
|
20250324,134700,134002400,3820,3820,3820,3820,0
|
|
20250324,134600,134002400,3820,3820,3820,3820,0
|
|
20250324,134500,134002400,3820,3820,3820,3820,0
|
|
20250324,134400,134002400,3820,3820,3820,3820,0
|
|
20250324,134300,134002400,3820,3820,3820,3820,1
|
|
20250324,134200,133998580,3815,3815,3815,3815,0
|
|
20250324,134100,133998580,3815,3815,3815,3815,0
|
|
20250324,134000,133998580,3815,3815,3815,3815,0
|
|
20250324,133900,133998580,3815,3815,3815,3815,0
|
|
20250324,133800,133998580,3815,3815,3815,3815,200
|
|
20250324,133700,133235580,3820,3820,3820,3820,1
|
|
20250324,133600,133231760,3815,3815,3815,3815,0
|
|
20250324,133500,133231760,3815,3815,3815,3815,0
|
|
20250324,133400,133231760,3815,3815,3815,3815,0
|
|
20250324,133300,133231760,3815,3815,3815,3815,0
|
|
20250324,133200,133231760,3815,3815,3815,3815,0
|
|
20250324,133100,133231760,3815,3815,3815,3815,0
|
|
20250324,133000,133231760,3815,3815,3815,3815,0
|
|
20250324,132900,133231760,3815,3815,3815,3815,0
|
|
20250324,132800,133231760,3815,3815,3815,3815,0
|
|
20250324,132700,133231760,3815,3815,3815,3815,0
|
|
20250324,132600,133231760,3815,3815,3815,3815,99
|
|
20250324,132500,132854075,3820,3820,3820,3820,0
|
|
20250324,132400,132854075,3820,3820,3820,3820,0
|
|
20250324,132300,132854075,3820,3820,3820,3820,0
|
|
20250324,132200,132854075,3820,3820,3820,3820,1
|
|
20250324,132100,132850255,3815,3815,3815,3815,0
|
|
20250324,132000,132850255,3815,3815,3815,3815,0
|
|
20250324,131900,132850255,3815,3815,3815,3815,100
|
|
20250324,131800,132468755,3820,3825,3825,3820,34
|
|
20250324,131700,132338870,3820,3815,3820,3815,219
|
|
20250324,131600,131502795,3815,3820,3820,3815,340
|
|
20250324,131500,130204340,3830,3830,3830,3830,0
|
|
20250324,131400,130204340,3830,3830,3830,3830,1
|
|
20250324,131300,130200510,3825,3825,3825,3825,0
|
|
20250324,131200,130200510,3825,3825,3825,3825,6
|
|
20250324,131100,130177560,3825,3825,3825,3825,2
|
|
20250324,131000,130169910,3830,3835,3835,3830,17
|
|
20250324,130900,130104775,3840,3840,3840,3840,0
|
|
20250324,130800,130104775,3840,3840,3840,3840,0
|
|
20250324,130700,130104775,3840,3840,3840,3840,0
|
|
20250324,130600,130104775,3840,3840,3840,3840,0
|
|
20250324,130500,130104775,3840,3840,3840,3840,0
|
|
20250324,130400,130104775,3840,3840,3840,3840,0
|
|
20250324,130300,130104775,3840,3840,3840,3840,0
|
|
20250324,130200,130104775,3840,3840,3840,3840,82
|
|
20250324,130100,129789895,3840,3840,3840,3840,4
|
|
20250324,130000,129774535,3845,3835,3845,3835,44
|
|
20250324,125900,129605610,3835,3835,3835,3835,0
|
|
20250324,125800,129605610,3835,3835,3835,3835,0
|
|
20250324,125700,129605610,3835,3835,3835,3835,0
|
|
20250324,125600,129605610,3835,3835,3835,3835,0
|
|
20250324,125500,129605610,3835,3835,3835,3835,0
|
|
20250324,125400,129605610,3835,3835,3835,3835,0
|
|
20250324,125300,129605610,3835,3835,3835,3835,0
|
|
20250324,125200,129605610,3835,3835,3835,3835,1
|
|
20250324,125100,129601775,3830,3835,3835,3830,400
|
|
20250324,125000,128068830,3840,3840,3840,3840,137
|
|
20250324,124900,127542750,3840,3840,3840,3840,0
|
|
20250324,124800,127542750,3840,3840,3840,3840,124
|
|
20250324,124700,127066590,3840,3840,3840,3840,0
|
|
20250324,124600,127066590,3840,3840,3840,3840,0
|
|
20250324,124500,127066590,3840,3840,3840,3840,1
|
|
20250324,124400,127062750,3835,3835,3835,3835,812
|
|
20250324,124300,123948730,3830,3830,3830,3830,0
|
|
20250324,124200,123948730,3830,3830,3830,3830,90
|
|
20250324,124100,123604030,3830,3830,3830,3830,1191
|
|
20250324,124000,119042500,3830,3830,3830,3830,0
|
|
20250324,123900,119042500,3830,3830,3830,3830,1
|
|
20250324,123800,119038670,3825,3825,3825,3825,0
|
|
20250324,123700,119038670,3825,3825,3825,3825,0
|
|
20250324,123600,119038670,3825,3830,3830,3825,28
|
|
20250324,123500,118931445,3830,3830,3830,3830,0
|
|
20250324,123400,118931445,3830,3830,3830,3830,0
|
|
20250324,123300,118931445,3830,3830,3830,3830,0
|
|
20250324,123200,118931445,3830,3830,3830,3830,25
|
|
20250324,123100,118835695,3830,3830,3830,3830,25
|
|
20250324,123000,118739945,3830,3830,3830,3830,10
|
|
20250324,122900,118701645,3835,3835,3835,3835,0
|
|
20250324,122800,118701645,3835,3835,3835,3835,0
|
|
20250324,122700,118701645,3835,3835,3835,3835,2615
|
|
20250324,122600,108673120,3825,3825,3825,3825,1644
|
|
20250324,122500,102384820,3830,3830,3830,3830,0
|
|
20250324,122400,102384820,3830,3830,3830,3830,0
|
|
20250324,122300,102384820,3830,3830,3830,3830,0
|
|
20250324,122200,102384820,3830,3830,3830,3830,0
|
|
20250324,122100,102384820,3830,3835,3835,3830,101
|
|
20250324,122000,101997985,3830,3830,3830,3830,0
|
|
20250324,121900,101997985,3830,3830,3830,3830,0
|
|
20250324,121800,101997985,3830,3830,3830,3830,0
|
|
20250324,121700,101997985,3830,3830,3830,3830,0
|
|
20250324,121600,101997985,3830,3830,3830,3830,2
|
|
20250324,121500,101990325,3825,3825,3825,3825,0
|
|
20250324,121400,101990325,3825,3825,3825,3825,32
|
|
20250324,121300,101867925,3825,3815,3825,3815,54
|
|
20250324,121200,101661900,3815,3815,3815,3815,0
|
|
20250324,121100,101661900,3815,3815,3815,3815,0
|
|
20250324,121000,101661900,3815,3815,3815,3815,0
|
|
20250324,120900,101661900,3815,3805,3815,3805,1333
|
|
20250324,120800,96589825,3805,3820,3820,3805,555
|
|
20250324,120700,94474675,3830,3830,3830,3830,0
|
|
20250324,120600,94474675,3830,3830,3830,3830,1
|
|
20250324,120500,94470845,3825,3825,3825,3825,215
|
|
20250324,120400,93648470,3830,3835,3835,3830,2583
|
|
20250324,120300,83752880,3850,3850,3850,3850,0
|
|
20250324,120200,83752880,3850,3850,3850,3850,0
|
|
20250324,120100,83752880,3850,3850,3850,3850,0
|
|
20250324,120000,83752880,3850,3850,3850,3850,0
|
|
20250324,115900,83752880,3850,3850,3850,3850,0
|
|
20250324,115800,83752880,3850,3850,3850,3850,0
|
|
20250324,115700,83752880,3850,3850,3850,3850,0
|
|
20250324,115600,83752880,3850,3835,3850,3835,121
|
|
20250324,115500,83288530,3840,3840,3840,3840,589
|
|
20250324,115400,81026770,3860,3860,3860,3860,1
|
|
20250324,115300,81022910,3840,3840,3840,3840,0
|
|
20250324,115200,81022910,3840,3840,3840,3840,100
|
|
20250324,115100,80638910,3840,3840,3840,3840,0
|
|
20250324,115000,80638910,3840,3840,3840,3840,800
|
|
20250324,114900,77566910,3860,3860,3860,3860,0
|
|
20250324,114800,77566910,3860,3840,3860,3840,101
|
|
20250324,114700,77179050,3840,3840,3840,3840,0
|
|
20250324,114600,77179050,3840,3840,3840,3840,0
|
|
20250324,114500,77179050,3840,3840,3840,3840,0
|
|
20250324,114400,77179050,3840,3840,3840,3840,100
|
|
20250324,114300,76795050,3865,3865,3865,3865,0
|
|
20250324,114200,76795050,3865,3865,3865,3865,0
|
|
20250324,114100,76795050,3865,3865,3865,3865,0
|
|
20250324,114000,76795050,3865,3840,3865,3840,101
|
|
20250324,113900,76407185,3855,3855,3855,3855,50
|
|
20250324,113800,76214435,3855,3850,3855,3850,25
|
|
20250324,113700,76118165,3850,3850,3850,3850,0
|
|
20250324,113600,76118165,3850,3840,3850,3840,101
|
|
20250324,113500,75730315,3855,3855,3855,3855,0
|
|
20250324,113400,75730315,3855,3855,3855,3855,0
|
|
20250324,113300,75730315,3855,3855,3855,3855,1
|
|
20250324,113200,75726460,3840,3840,3840,3840,0
|
|
20250324,113100,75726460,3840,3840,3840,3840,100
|
|
20250324,113000,75342460,3845,3845,3845,3845,0
|
|
20250324,112900,75342460,3845,3845,3845,3845,0
|
|
20250324,112800,75342460,3845,3845,3845,3845,0
|
|
20250324,112700,75342460,3845,3865,3865,3845,101
|
|
20250324,112600,74954095,3845,3855,3855,3845,2010
|
|
20250324,112500,67214675,3855,3855,3855,3855,0
|
|
20250324,112400,67214675,3855,3855,3855,3855,0
|
|
20250324,112300,67214675,3855,3860,3860,3855,100
|
|
20250324,112200,66829050,3860,3860,3860,3860,0
|
|
20250324,112100,66829050,3860,3860,3865,3860,14
|
|
20250324,112000,66775000,3855,3855,3855,3855,0
|
|
20250324,111900,66775000,3855,3860,3860,3855,100
|
|
20250324,111800,66389250,3865,3865,3865,3865,0
|
|
20250324,111700,66389250,3865,3865,3865,3865,0
|
|
20250324,111600,66389250,3865,3865,3865,3865,0
|
|
20250324,111500,66389250,3865,3865,3865,3865,22
|
|
20250324,111400,66304220,3865,3865,3865,3865,0
|
|
20250324,111300,66304220,3865,3865,3865,3865,0
|
|
20250324,111200,66304220,3865,3865,3865,3865,1
|
|
20250324,111100,66300355,3850,3855,3855,3850,100
|
|
20250324,111000,65915325,3850,3850,3850,3850,0
|
|
20250324,110900,65915325,3850,3850,3850,3850,0
|
|
20250324,110800,65915325,3850,3850,3850,3850,0
|
|
20250324,110700,65915325,3850,3850,3850,3850,97
|
|
20250324,110600,65541875,3865,3865,3865,3865,0
|
|
20250324,110500,65541875,3865,3865,3865,3865,0
|
|
20250324,110400,65541875,3865,3865,3865,3865,1
|
|
20250324,110300,65538010,3850,3855,3855,3850,97
|
|
20250324,110200,65164170,3865,3865,3865,3865,0
|
|
20250324,110100,65164170,3865,3865,3865,3865,0
|
|
20250324,110000,65164170,3865,3865,3865,3865,0
|
|
20250324,105900,65164170,3865,3835,3865,3835,725
|
|
20250324,105800,62368090,3830,3860,3860,3830,944
|
|
20250324,105700,58738585,3860,3860,3860,3860,0
|
|
20250324,105600,58738585,3860,3860,3860,3860,14
|
|
20250324,105500,58684545,3860,3865,3865,3850,98
|
|
20250324,105400,58307055,3870,3870,3870,3870,0
|
|
20250324,105300,58307055,3870,3870,3870,3870,0
|
|
20250324,105200,58307055,3870,3870,3870,3870,0
|
|
20250324,105100,58307055,3870,3870,3870,3870,0
|
|
20250324,105000,58307055,3870,3870,3870,3870,0
|
|
20250324,104900,58307055,3870,3870,3870,3870,0
|
|
20250324,104800,58307055,3870,3870,3870,3870,0
|
|
20250324,104700,58307055,3870,3910,3910,3840,2457
|
|
20250324,104600,48812135,3880,3885,3885,3880,79
|
|
20250324,104500,48505595,3915,3915,3915,3915,0
|
|
20250324,104400,48505595,3915,3915,3915,3915,0
|
|
20250324,104300,48505595,3915,3875,3915,3875,3036
|
|
20250324,104200,36736195,3870,3870,3870,3870,78
|
|
20250324,104100,36434335,3875,3875,3875,3875,0
|
|
20250324,104000,36434335,3875,3875,3875,3875,0
|
|
20250324,103900,36434335,3875,3875,3875,3875,0
|
|
20250324,103800,36434335,3875,3875,3875,3875,0
|
|
20250324,103700,36434335,3875,3875,3875,3875,0
|
|
20250324,103600,36434335,3875,3875,3875,3875,2
|
|
20250324,103500,36426585,3870,3870,3870,3870,0
|
|
20250324,103400,36426585,3870,3870,3870,3870,0
|
|
20250324,103300,36426585,3870,3870,3870,3870,6
|
|
20250324,103200,36403365,3875,3875,3875,3875,0
|
|
20250324,103100,36403365,3875,3875,3875,3875,0
|
|
20250324,103000,36403365,3875,3875,3875,3875,1034
|
|
20250324,102900,32396615,3870,3865,3870,3865,12
|
|
20250324,102800,32350180,3870,3870,3870,3870,306
|
|
20250324,102700,31165960,3870,3870,3870,3870,0
|
|
20250324,102600,31165960,3870,3870,3870,3870,30
|
|
20250324,102500,31049860,3870,3870,3870,3870,0
|
|
20250324,102400,31049860,3870,3870,3870,3870,1
|
|
20250324,102300,31045990,3865,3865,3865,3865,304
|
|
20250324,102200,29871030,3870,3870,3870,3870,0
|
|
20250324,102100,29871030,3870,3870,3870,3870,0
|
|
20250324,102000,29871030,3870,3870,3870,3870,0
|
|
20250324,101900,29871030,3870,3870,3870,3870,1
|
|
20250324,101800,29867160,3860,3860,3860,3860,0
|
|
20250324,101700,29867160,3860,3870,3870,3860,100
|
|
20250324,101600,29481150,3860,3860,3860,3860,0
|
|
20250324,101500,29481150,3860,3860,3860,3860,0
|
|
20250324,101400,29481150,3860,3870,3870,3860,766
|
|
20250324,101300,26520465,3870,3870,3870,3870,0
|
|
20250324,101200,26520465,3870,3870,3870,3870,0
|
|
20250324,101100,26520465,3870,3870,3870,3870,0
|
|
20250324,101000,26520465,3870,3875,3875,3870,278
|
|
20250324,100900,25443705,3875,3875,3875,3875,0
|
|
20250324,100800,25443705,3875,3875,3875,3875,0
|
|
20250324,100700,25443705,3875,3875,3875,3875,98
|
|
20250324,100600,25063955,3885,3890,3890,3880,1597
|
|
20250324,100500,18858000,3885,3885,3885,3885,0
|
|
20250324,100400,18858000,3885,3885,3885,3885,98
|
|
20250324,100300,18477270,3885,3885,3885,3885,0
|
|
20250324,100200,18477270,3885,3885,3885,3885,5
|
|
20250324,100100,18457845,3885,3885,3885,3885,98
|
|
20250324,100000,18077115,3905,3905,3905,3905,0
|
|
20250324,095900,18077115,3905,3905,3905,3905,0
|
|
20250324,095800,18077115,3905,3905,3905,3905,0
|
|
20250324,095700,18077115,3905,3905,3905,3905,0
|
|
20250324,095600,18077115,3905,3900,3905,3900,62
|
|
20250324,095500,17835305,3900,3900,3900,3900,0
|
|
20250324,095400,17835305,3900,3900,3900,3900,0
|
|
20250324,095300,17835305,3900,3900,3900,3900,0
|
|
20250324,095200,17835305,3900,3900,3900,3900,0
|
|
20250324,095100,17835305,3900,3900,3900,3900,1
|
|
20250324,095000,17831405,3900,3890,3900,3890,387
|
|
20250324,094900,16325965,3890,3885,3890,3885,91
|
|
20250324,094800,15972425,3880,3880,3880,3880,0
|
|
20250324,094700,15972425,3880,3880,3880,3880,99
|
|
20250324,094600,15588305,3880,3880,3880,3880,1
|
|
20250324,094500,15584425,3875,3875,3875,3875,0
|
|
20250324,094400,15584425,3875,3875,3875,3875,0
|
|
20250324,094300,15584425,3875,3875,3875,3875,1
|
|
20250324,094200,15580550,3880,3880,3880,3880,0
|
|
20250324,094100,15580550,3880,3880,3880,3880,1
|
|
20250324,094000,15576670,3870,3870,3870,3870,0
|
|
20250324,093900,15576670,3870,3870,3870,3870,0
|
|
20250324,093800,15576670,3870,3870,3870,3870,0
|
|
20250324,093700,15576670,3870,3870,3870,3870,0
|
|
20250324,093600,15576670,3870,3870,3870,3870,0
|
|
20250324,093500,15576670,3870,3870,3870,3870,0
|
|
20250324,093400,15576670,3870,3870,3870,3870,0
|
|
20250324,093300,15576670,3870,3870,3870,3870,0
|
|
20250324,093200,15576670,3870,3870,3870,3870,0
|
|
20250324,093100,15576670,3870,3870,3870,3870,0
|
|
20250324,093000,15576670,3870,3870,3870,3870,0
|
|
20250324,092900,15576670,3870,3870,3870,3870,0
|
|
20250324,092800,15576670,3870,3870,3870,3870,0
|
|
20250324,092700,15576670,3870,3870,3870,3870,0
|
|
20250324,092600,15576670,3870,3870,3870,3870,0
|
|
20250324,092500,15576670,3870,3870,3870,3870,0
|
|
20250324,092400,15576670,3870,3870,3870,3870,0
|
|
20250324,092300,15576670,3870,3885,3885,3870,1294
|
|
20250324,092200,10557335,3885,3885,3885,3885,0
|
|
20250324,092100,10557335,3885,3885,3885,3885,0
|
|
20250324,092000,10557335,3885,3885,3885,3885,15
|
|
20250324,091900,10499060,3885,3885,3885,3885,213
|
|
20250324,091800,9671555,3890,3890,3890,3890,0
|
|
20250324,091700,9671555,3890,3890,3890,3890,3
|
|
20250324,091600,9659885,3890,3890,3890,3890,2
|
|
20250324,091500,9652105,3895,3895,3895,3895,0
|
|
20250324,091400,9652105,3895,3895,3895,3895,2
|
|
20250324,091300,9644315,3910,3910,3910,3910,0
|
|
20250324,091200,9644315,3910,3910,3910,3910,0
|
|
20250324,091100,9644315,3910,3910,3910,3910,0
|
|
20250324,091000,9644315,3910,3910,3910,3910,1
|
|
20250324,090900,9640405,3890,3890,3890,3890,0
|
|
20250324,090800,9640405,3890,3890,3890,3890,0
|
|
20250324,090700,9640405,3890,3890,3890,3890,209
|
|
20250324,090600,8827395,3920,3920,3920,3920,500
|
|
20250324,090500,6867395,3890,3900,3900,3890,524
|
|
20250324,090400,4827860,3905,3905,3905,3905,9
|
|
20250324,090300,4792715,3910,3910,3910,3910,520
|
|
20250324,090200,2759515,3925,3925,3925,3925,163
|
|
20250324,090100,2119740,3915,3935,3935,3915,493
|
|
20250324,090000,185180,3940,3940,3940,3940,47
|