579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,183600,153929195,3735,3735,3735,3735,1276
|
|
20250325,183500,153929195,3735,3735,3735,3735,0
|
|
20250325,183400,153929195,3735,3735,3735,3735,0
|
|
20250325,183300,153929195,3735,3735,3735,3735,0
|
|
20250325,183200,153929195,3735,3735,3735,3735,0
|
|
20250325,183100,153929195,3735,3735,3735,3735,0
|
|
20250325,183000,153929195,3735,3735,3735,3735,0
|
|
20250325,182900,153929195,3735,3735,3735,3735,0
|
|
20250325,182800,153929195,3735,3735,3735,3735,0
|
|
20250325,182700,153929195,3735,3735,3735,3735,0
|
|
20250325,182600,153929195,3735,3735,3735,3735,0
|
|
20250325,182500,153929195,3735,3735,3735,3735,0
|
|
20250325,182400,153929195,3735,3735,3735,3735,0
|
|
20250325,182300,153929195,3735,3735,3735,3735,0
|
|
20250325,182200,153929195,3735,3735,3735,3735,0
|
|
20250325,182100,153929195,3735,3735,3735,3735,0
|
|
20250325,182000,153929195,3735,3735,3735,3735,0
|
|
20250325,181900,153929195,3735,3735,3735,3735,0
|
|
20250325,181800,153929195,3735,3735,3735,3735,0
|
|
20250325,181700,153929195,3735,3735,3735,3735,0
|
|
20250325,181600,153929195,3735,3735,3735,3735,0
|
|
20250325,181500,153929195,3735,3735,3735,3735,0
|
|
20250325,181400,153929195,3735,3735,3735,3735,0
|
|
20250325,181300,153929195,3735,3735,3735,3735,0
|
|
20250325,181200,153929195,3735,3735,3735,3735,0
|
|
20250325,181100,153929195,3735,3735,3735,3735,0
|
|
20250325,181000,153929195,3735,3735,3735,3735,0
|
|
20250325,180900,153929195,3735,3735,3735,3735,0
|
|
20250325,180800,153929195,3735,3735,3735,3735,0
|
|
20250325,180700,153929195,3735,3735,3735,3735,0
|
|
20250325,180600,153929195,3735,3735,3735,3735,1276
|
|
20250325,180500,153929195,3735,3735,3735,3735,0
|
|
20250325,180400,153929195,3735,3735,3735,3735,0
|
|
20250325,180300,153929195,3735,3735,3735,3735,0
|
|
20250325,180200,153929195,3735,3735,3735,3735,0
|
|
20250325,180100,153929195,3735,3735,3735,3735,0
|
|
20250325,180000,153929195,3735,3735,3735,3735,0
|
|
20250325,175900,153929195,3735,3735,3735,3735,0
|
|
20250325,175800,153929195,3735,3735,3735,3735,0
|
|
20250325,175700,153929195,3735,3735,3735,3735,0
|
|
20250325,175600,153929195,3735,3735,3735,3735,0
|
|
20250325,175500,153929195,3735,3735,3735,3735,0
|
|
20250325,175400,153929195,3735,3735,3735,3735,0
|
|
20250325,175300,153929195,3735,3735,3735,3735,0
|
|
20250325,175200,153929195,3735,3735,3735,3735,0
|
|
20250325,175100,153929195,3735,3735,3735,3735,0
|
|
20250325,175000,153929195,3735,3735,3735,3735,0
|
|
20250325,174900,153929195,3735,3735,3735,3735,0
|
|
20250325,174800,153929195,3735,3735,3735,3735,0
|
|
20250325,174700,153929195,3735,3735,3735,3735,0
|
|
20250325,174600,153929195,3735,3735,3735,3735,0
|
|
20250325,174500,153929195,3735,3735,3735,3735,0
|
|
20250325,174400,153929195,3735,3735,3735,3735,0
|
|
20250325,174300,153929195,3735,3735,3735,3735,0
|
|
20250325,174200,153929195,3735,3735,3735,3735,0
|
|
20250325,174100,153929195,3735,3735,3735,3735,0
|
|
20250325,174000,153929195,3735,3735,3735,3735,0
|
|
20250325,173900,153929195,3735,3735,3735,3735,0
|
|
20250325,173800,153929195,3735,3735,3735,3735,0
|
|
20250325,173700,153929195,3735,3735,3735,3735,0
|
|
20250325,173600,153929195,3735,3735,3735,3735,1276
|
|
20250325,173500,153929195,3735,3735,3735,3735,0
|
|
20250325,173400,153929195,3735,3735,3735,3735,0
|
|
20250325,173300,153929195,3735,3735,3735,3735,0
|
|
20250325,173200,153929195,3735,3735,3735,3735,0
|
|
20250325,173100,153929195,3735,3735,3735,3735,0
|
|
20250325,173000,153929195,3735,3735,3735,3735,0
|
|
20250325,172900,153929195,3735,3735,3735,3735,0
|
|
20250325,172800,153929195,3735,3735,3735,3735,0
|
|
20250325,172700,153929195,3735,3735,3735,3735,0
|
|
20250325,172600,153929195,3735,3735,3735,3735,0
|
|
20250325,172500,153929195,3735,3735,3735,3735,0
|
|
20250325,172400,153929195,3735,3735,3735,3735,0
|
|
20250325,172300,153929195,3735,3735,3735,3735,0
|
|
20250325,172200,153929195,3735,3735,3735,3735,0
|
|
20250325,172100,153929195,3735,3735,3735,3735,0
|
|
20250325,172000,153929195,3735,3735,3735,3735,0
|
|
20250325,171900,153929195,3735,3735,3735,3735,0
|
|
20250325,171800,153929195,3735,3735,3735,3735,0
|
|
20250325,171700,153929195,3735,3735,3735,3735,0
|
|
20250325,171600,153929195,3735,3735,3735,3735,0
|
|
20250325,171500,153929195,3735,3735,3735,3735,0
|
|
20250325,171400,153929195,3735,3735,3735,3735,0
|
|
20250325,171300,153929195,3735,3735,3735,3735,0
|
|
20250325,171200,153929195,3735,3735,3735,3735,0
|
|
20250325,171100,153929195,3735,3735,3735,3735,0
|
|
20250325,171000,153929195,3735,3735,3735,3735,0
|
|
20250325,170900,153929195,3735,3735,3735,3735,0
|
|
20250325,170800,153929195,3735,3735,3735,3735,0
|
|
20250325,170700,153929195,3735,3735,3735,3735,0
|
|
20250325,170600,153929195,3735,3735,3735,3735,1276
|
|
20250325,170500,153929195,3735,3735,3735,3735,0
|
|
20250325,170400,153929195,3735,3735,3735,3735,0
|
|
20250325,170300,153929195,3735,3735,3735,3735,0
|
|
20250325,170200,153929195,3735,3735,3735,3735,0
|
|
20250325,170100,153929195,3735,3735,3735,3735,0
|
|
20250325,170000,153929195,3735,3735,3735,3735,0
|
|
20250325,165900,153929195,3735,3735,3735,3735,0
|
|
20250325,165800,153929195,3735,3735,3735,3735,0
|
|
20250325,165700,153929195,3735,3735,3735,3735,0
|
|
20250325,165600,153929195,3735,3735,3735,3735,0
|
|
20250325,165500,153929195,3735,3735,3735,3735,0
|
|
20250325,165400,153929195,3735,3735,3735,3735,0
|
|
20250325,165300,153929195,3735,3735,3735,3735,0
|
|
20250325,165200,153929195,3735,3735,3735,3735,0
|
|
20250325,165100,153929195,3735,3735,3735,3735,0
|
|
20250325,165000,153929195,3735,3735,3735,3735,0
|
|
20250325,164900,153929195,3735,3735,3735,3735,0
|
|
20250325,164800,153929195,3735,3735,3735,3735,0
|
|
20250325,164700,153929195,3735,3735,3735,3735,0
|
|
20250325,164600,153929195,3735,3735,3735,3735,0
|
|
20250325,164500,153929195,3735,3735,3735,3735,0
|
|
20250325,164400,153929195,3735,3735,3735,3735,0
|
|
20250325,164300,153929195,3735,3735,3735,3735,0
|
|
20250325,164200,153929195,3735,3735,3735,3735,0
|
|
20250325,164100,153929195,3735,3735,3735,3735,0
|
|
20250325,164000,153929195,3735,3735,3735,3735,0
|
|
20250325,163900,153929195,3735,3735,3735,3735,0
|
|
20250325,163800,153929195,3735,3735,3735,3735,0
|
|
20250325,163700,153929195,3735,3735,3735,3735,0
|
|
20250325,163600,153929195,3735,3735,3735,3735,1276
|
|
20250325,163500,153929195,3735,3735,3735,3735,0
|
|
20250325,163400,153929195,3735,3735,3735,3735,0
|
|
20250325,163300,153929195,3735,3735,3735,3735,0
|
|
20250325,163200,153929195,3735,3735,3735,3735,0
|
|
20250325,163100,153929195,3735,3735,3735,3735,0
|
|
20250325,163000,153929195,3735,3735,3735,3735,0
|
|
20250325,162900,153929195,3735,3735,3735,3735,0
|
|
20250325,162800,153929195,3735,3735,3735,3735,0
|
|
20250325,162700,153929195,3735,3735,3735,3735,0
|
|
20250325,162600,153929195,3735,3735,3735,3735,0
|
|
20250325,162500,153929195,3735,3735,3735,3735,0
|
|
20250325,162400,153929195,3735,3735,3735,3735,0
|
|
20250325,162300,153929195,3735,3735,3735,3735,0
|
|
20250325,162200,153929195,3735,3735,3735,3735,0
|
|
20250325,162100,153929195,3735,3735,3735,3735,0
|
|
20250325,162000,153929195,3735,3735,3735,3735,0
|
|
20250325,161900,153929195,3735,3735,3735,3735,0
|
|
20250325,161800,153929195,3735,3735,3735,3735,0
|
|
20250325,161700,153929195,3735,3735,3735,3735,0
|
|
20250325,161600,153929195,3735,3735,3735,3735,0
|
|
20250325,161500,153929195,3735,3735,3735,3735,0
|
|
20250325,161400,153929195,3735,3735,3735,3735,0
|
|
20250325,161300,153929195,3735,3735,3735,3735,0
|
|
20250325,161200,153929195,3735,3735,3735,3735,0
|
|
20250325,161100,153929195,3735,3735,3735,3735,0
|
|
20250325,161000,153929195,3735,3735,3735,3735,0
|
|
20250325,160900,153929195,3735,3735,3735,3735,0
|
|
20250325,160800,153929195,3735,3735,3735,3735,0
|
|
20250325,160700,153929195,3735,3735,3735,3735,0
|
|
20250325,160600,153929195,3735,3735,3735,3735,1276
|
|
20250325,160500,153929195,3735,3735,3735,3735,0
|
|
20250325,160400,153929195,3735,3735,3735,3735,0
|
|
20250325,160300,153929195,3735,3735,3735,3735,0
|
|
20250325,160200,153929195,3735,3735,3735,3735,0
|
|
20250325,160100,153929195,3735,3735,3735,3735,0
|
|
20250325,160000,153929195,3735,3735,3735,3735,0
|
|
20250325,155900,153929195,3735,3735,3735,3735,0
|
|
20250325,155800,153929195,3735,3735,3735,3735,0
|
|
20250325,155700,153929195,3735,3735,3735,3735,0
|
|
20250325,155600,153929195,3735,3735,3735,3735,0
|
|
20250325,155500,153929195,3735,3735,3735,3735,0
|
|
20250325,155400,153929195,3735,3735,3735,3735,0
|
|
20250325,155300,153929195,3735,3735,3735,3735,0
|
|
20250325,155200,153929195,3735,3735,3735,3735,0
|
|
20250325,155100,153929195,3735,3735,3735,3735,0
|
|
20250325,155000,153929195,3735,3735,3735,3735,0
|
|
20250325,154900,153929195,3735,3735,3735,3735,0
|
|
20250325,154800,153929195,3735,3735,3735,3735,0
|
|
20250325,154700,153929195,3735,3735,3735,3735,0
|
|
20250325,154600,153929195,3735,3735,3735,3735,0
|
|
20250325,154500,153929195,3735,3735,3735,3735,0
|
|
20250325,154400,153929195,3735,3735,3735,3735,0
|
|
20250325,154300,153929195,3735,3735,3735,3735,0
|
|
20250325,154200,153929195,3735,3735,3735,3735,0
|
|
20250325,154100,153929195,3735,3735,3735,3735,0
|
|
20250325,154000,153929195,3735,3735,3735,3735,0
|
|
20250325,153900,153929195,3735,3735,3735,3735,0
|
|
20250325,153800,153929195,3735,3735,3735,3735,0
|
|
20250325,153700,153929195,3735,3735,3735,3735,0
|
|
20250325,153600,153929195,3735,3735,3735,3735,1276
|
|
20250325,153500,153929195,3735,3735,3735,3735,0
|
|
20250325,153400,153929195,3735,3735,3735,3735,0
|
|
20250325,153300,153929195,3735,3735,3735,3735,0
|
|
20250325,153200,153929195,3735,3735,3735,3735,0
|
|
20250325,153100,153929195,3735,3735,3735,3735,0
|
|
20250325,153000,153929195,3735,3735,3735,3735,1276
|
|
20250325,152900,149163335,3730,3730,3730,3730,0
|
|
20250325,152800,149163335,3730,3730,3730,3730,0
|
|
20250325,152700,149163335,3730,3730,3730,3730,0
|
|
20250325,152600,149163335,3730,3730,3730,3730,0
|
|
20250325,152500,149163335,3730,3730,3730,3730,0
|
|
20250325,152400,149163335,3730,3730,3730,3730,0
|
|
20250325,152300,149163335,3730,3730,3730,3730,0
|
|
20250325,152200,149163335,3730,3730,3730,3730,0
|
|
20250325,152100,149163335,3730,3730,3730,3730,0
|
|
20250325,152000,149163335,3730,3730,3730,3730,0
|
|
20250325,151900,149163335,3730,3730,3730,3730,0
|
|
20250325,151800,149163335,3730,3730,3730,3730,43
|
|
20250325,151700,149002945,3730,3730,3730,3730,40
|
|
20250325,151600,148853745,3725,3725,3725,3725,230
|
|
20250325,151500,147996995,3720,3720,3720,3720,70
|
|
20250325,151400,147736595,3725,3725,3725,3725,0
|
|
20250325,151300,147736595,3725,3725,3725,3725,0
|
|
20250325,151200,147736595,3725,3725,3725,3725,0
|
|
20250325,151100,147736595,3725,3725,3725,3725,11
|
|
20250325,151000,147695620,3735,3735,3735,3735,209
|
|
20250325,150900,146915005,3735,3735,3735,3735,0
|
|
20250325,150800,146915005,3735,3730,3735,3730,25
|
|
20250325,150700,146821740,3725,3725,3725,3725,31
|
|
20250325,150600,146706265,3735,3735,3735,3735,0
|
|
20250325,150500,146706265,3735,3735,3735,3735,0
|
|
20250325,150400,146706265,3735,3735,3735,3735,0
|
|
20250325,150300,146706265,3735,3735,3735,3735,0
|
|
20250325,150200,146706265,3735,3735,3735,3735,0
|
|
20250325,150100,146706265,3735,3725,3735,3725,268
|
|
20250325,150000,145707295,3720,3720,3720,3720,0
|
|
20250325,145900,145707295,3720,3720,3720,3720,0
|
|
20250325,145800,145707295,3720,3720,3720,3720,12
|
|
20250325,145700,145662655,3725,3725,3725,3725,0
|
|
20250325,145600,145662655,3725,3725,3725,3725,0
|
|
20250325,145500,145662655,3725,3725,3725,3725,0
|
|
20250325,145400,145662655,3725,3725,3725,3725,0
|
|
20250325,145300,145662655,3725,3725,3725,3725,0
|
|
20250325,145200,145662655,3725,3725,3725,3725,1
|
|
20250325,145100,145658930,3725,3725,3725,3725,128
|
|
20250325,145000,145182130,3725,3735,3735,3725,94
|
|
20250325,144900,144831710,3735,3735,3735,3735,0
|
|
20250325,144800,144831710,3735,3735,3735,3735,0
|
|
20250325,144700,144831710,3735,3735,3735,3735,0
|
|
20250325,144600,144831710,3735,3735,3735,3735,0
|
|
20250325,144500,144831710,3735,3735,3735,3735,0
|
|
20250325,144400,144831710,3735,3735,3735,3735,0
|
|
20250325,144300,144831710,3735,3735,3735,3735,0
|
|
20250325,144200,144831710,3735,3735,3735,3735,0
|
|
20250325,144100,144831710,3735,3735,3735,3735,0
|
|
20250325,144000,144831710,3735,3735,3735,3735,0
|
|
20250325,143900,144831710,3735,3735,3735,3735,0
|
|
20250325,143800,144831710,3735,3735,3735,3735,0
|
|
20250325,143700,144831710,3735,3735,3735,3735,0
|
|
20250325,143600,144831710,3735,3735,3735,3735,0
|
|
20250325,143500,144831710,3735,3735,3735,3735,0
|
|
20250325,143400,144831710,3735,3725,3735,3725,402
|
|
20250325,143300,143334245,3735,3735,3735,3735,0
|
|
20250325,143200,143334245,3735,3735,3735,3735,0
|
|
20250325,143100,143334245,3735,3735,3735,3735,0
|
|
20250325,143000,143334245,3735,3735,3735,3735,0
|
|
20250325,142900,143334245,3735,3735,3735,3735,0
|
|
20250325,142800,143334245,3735,3735,3735,3735,0
|
|
20250325,142700,143334245,3735,3735,3735,3735,0
|
|
20250325,142600,143334245,3735,3730,3735,3730,390
|
|
20250325,142500,141878540,3730,3730,3730,3730,0
|
|
20250325,142400,141878540,3730,3730,3730,3730,0
|
|
20250325,142300,141878540,3730,3730,3730,3730,0
|
|
20250325,142200,141878540,3730,3730,3730,3730,0
|
|
20250325,142100,141878540,3730,3730,3730,3730,0
|
|
20250325,142000,141878540,3730,3730,3730,3730,0
|
|
20250325,141900,141878540,3730,3730,3730,3730,0
|
|
20250325,141800,141878540,3730,3730,3730,3730,0
|
|
20250325,141700,141878540,3730,3730,3730,3730,0
|
|
20250325,141600,141878540,3730,3730,3730,3730,0
|
|
20250325,141500,141878540,3730,3730,3730,3730,0
|
|
20250325,141400,141878540,3730,3730,3730,3730,0
|
|
20250325,141300,141878540,3730,3730,3730,3730,0
|
|
20250325,141200,141878540,3730,3730,3730,3730,0
|
|
20250325,141100,141878540,3730,3730,3730,3730,0
|
|
20250325,141000,141878540,3730,3730,3730,3730,244
|
|
20250325,140900,140968420,3730,3730,3730,3730,0
|
|
20250325,140800,140968420,3730,3730,3730,3730,0
|
|
20250325,140700,140968420,3730,3730,3730,3730,0
|
|
20250325,140600,140968420,3730,3730,3730,3730,0
|
|
20250325,140500,140968420,3730,3730,3730,3730,0
|
|
20250325,140400,140968420,3730,3730,3730,3730,1
|
|
20250325,140300,140964690,3715,3715,3715,3715,0
|
|
20250325,140200,140964690,3715,3715,3715,3715,0
|
|
20250325,140100,140964690,3715,3715,3715,3715,0
|
|
20250325,140000,140964690,3715,3715,3715,3715,20
|
|
20250325,135900,140890390,3740,3740,3740,3740,134
|
|
20250325,135800,140389230,3715,3715,3715,3715,41
|
|
20250325,135700,140236915,3740,3740,3740,3740,1
|
|
20250325,135600,140233175,3715,3715,3715,3715,0
|
|
20250325,135500,140233175,3715,3715,3715,3715,0
|
|
20250325,135400,140233175,3715,3715,3715,3715,0
|
|
20250325,135300,140233175,3715,3715,3715,3715,748
|
|
20250325,135200,137454355,3715,3710,3715,3710,1826
|
|
20250325,135100,130679395,3710,3710,3710,3710,3
|
|
20250325,135000,130668265,3715,3715,3715,3715,0
|
|
20250325,134900,130668265,3715,3715,3715,3715,0
|
|
20250325,134800,130668265,3715,3715,3715,3715,0
|
|
20250325,134700,130668265,3715,3715,3715,3715,0
|
|
20250325,134600,130668265,3715,3715,3715,3715,190
|
|
20250325,134500,129962415,3720,3725,3725,3720,2101
|
|
20250325,134400,122137020,3725,3725,3725,3725,200
|
|
20250325,134300,121392020,3735,3735,3735,3735,0
|
|
20250325,134200,121392020,3735,3735,3735,3735,0
|
|
20250325,134100,121392020,3735,3735,3735,3735,0
|
|
20250325,134000,121392020,3735,3735,3735,3735,0
|
|
20250325,133900,121392020,3735,3735,3735,3735,1
|
|
20250325,133800,121388285,3725,3725,3725,3725,0
|
|
20250325,133700,121388285,3725,3725,3725,3725,0
|
|
20250325,133600,121388285,3725,3725,3725,3725,500
|
|
20250325,133500,119525785,3730,3730,3730,3730,1
|
|
20250325,133400,119522055,3730,3730,3730,3730,0
|
|
20250325,133300,119522055,3730,3730,3730,3730,755
|
|
20250325,133200,116705905,3730,3730,3730,3730,0
|
|
20250325,133100,116705905,3730,3730,3730,3730,0
|
|
20250325,133000,116705905,3730,3730,3730,3730,0
|
|
20250325,132900,116705905,3730,3730,3730,3730,0
|
|
20250325,132800,116705905,3730,3730,3730,3730,168
|
|
20250325,132700,116079265,3740,3740,3740,3740,0
|
|
20250325,132600,116079265,3740,3740,3740,3740,0
|
|
20250325,132500,116079265,3740,3740,3740,3740,0
|
|
20250325,132400,116079265,3740,3740,3740,3740,0
|
|
20250325,132300,116079265,3740,3740,3740,3740,1
|
|
20250325,132200,116075525,3735,3735,3735,3735,0
|
|
20250325,132100,116075525,3735,3735,3735,3735,0
|
|
20250325,132000,116075525,3735,3735,3735,3735,0
|
|
20250325,131900,116075525,3735,3735,3735,3735,0
|
|
20250325,131800,116075525,3735,3735,3735,3735,156
|
|
20250325,131700,115492865,3740,3740,3740,3740,0
|
|
20250325,131600,115492865,3740,3740,3740,3740,0
|
|
20250325,131500,115492865,3740,3740,3740,3740,0
|
|
20250325,131400,115492865,3740,3740,3740,3740,1
|
|
20250325,131300,115489125,3735,3737,3737,3735,29
|
|
20250325,131200,115380770,3740,3740,3740,3740,0
|
|
20250325,131100,115380770,3740,3740,3740,3740,0
|
|
20250325,131000,115380770,3740,3740,3740,3740,0
|
|
20250325,130900,115380770,3740,3740,3740,3740,0
|
|
20250325,130800,115380770,3740,3740,3740,3740,25
|
|
20250325,130700,115287270,3740,3740,3740,3740,0
|
|
20250325,130600,115287270,3740,3740,3740,3740,0
|
|
20250325,130500,115287270,3740,3740,3740,3740,0
|
|
20250325,130400,115287270,3740,3740,3740,3740,0
|
|
20250325,130300,115287270,3740,3740,3740,3740,0
|
|
20250325,130200,115287270,3740,3740,3740,3740,0
|
|
20250325,130100,115287270,3740,3740,3740,3740,0
|
|
20250325,130000,115287270,3740,3740,3740,3740,0
|
|
20250325,125900,115287270,3740,3740,3740,3740,576
|
|
20250325,125800,113133030,3735,3735,3735,3735,0
|
|
20250325,125700,113133030,3735,3735,3735,3735,0
|
|
20250325,125600,113133030,3735,3735,3735,3735,813
|
|
20250325,125500,110096475,3735,3735,3735,3735,0
|
|
20250325,125400,110096475,3735,3735,3735,3735,0
|
|
20250325,125300,110096475,3735,3735,3735,3735,0
|
|
20250325,125200,110096475,3735,3735,3735,3735,0
|
|
20250325,125100,110096475,3735,3735,3735,3735,0
|
|
20250325,125000,110096475,3735,3735,3735,3735,0
|
|
20250325,124900,110096475,3735,3735,3735,3735,0
|
|
20250325,124800,110096475,3735,3735,3735,3735,0
|
|
20250325,124700,110096475,3735,3735,3735,3735,0
|
|
20250325,124600,110096475,3735,3735,3735,3735,29
|
|
20250325,124500,109988160,3735,3735,3735,3735,0
|
|
20250325,124400,109988160,3735,3735,3735,3735,0
|
|
20250325,124300,109988160,3735,3735,3735,3735,0
|
|
20250325,124200,109988160,3735,3735,3735,3735,0
|
|
20250325,124100,109988160,3735,3735,3735,3735,0
|
|
20250325,124000,109988160,3735,3735,3735,3735,0
|
|
20250325,123900,109988160,3735,3735,3735,3735,0
|
|
20250325,123800,109988160,3735,3735,3735,3735,0
|
|
20250325,123700,109988160,3735,3735,3735,3735,0
|
|
20250325,123600,109988160,3735,3735,3735,3735,100
|
|
20250325,123500,109614660,3735,3735,3735,3735,0
|
|
20250325,123400,109614660,3735,3735,3735,3735,0
|
|
20250325,123300,109614660,3735,3735,3735,3735,0
|
|
20250325,123200,109614660,3735,3735,3735,3735,0
|
|
20250325,123100,109614660,3735,3730,3735,3730,20
|
|
20250325,123000,109540055,3730,3735,3735,3730,554
|
|
20250325,122900,107473630,3730,3730,3730,3730,0
|
|
20250325,122800,107473630,3730,3730,3730,3730,0
|
|
20250325,122700,107473630,3730,3730,3730,3730,0
|
|
20250325,122600,107473630,3730,3730,3730,3730,0
|
|
20250325,122500,107473630,3730,3730,3730,3730,0
|
|
20250325,122400,107473630,3730,3730,3730,3730,0
|
|
20250325,122300,107473630,3730,3730,3730,3730,0
|
|
20250325,122200,107473630,3730,3730,3730,3730,0
|
|
20250325,122100,107473630,3730,3730,3730,3730,0
|
|
20250325,122000,107473630,3730,3730,3730,3730,6
|
|
20250325,121900,107451250,3730,3730,3730,3730,0
|
|
20250325,121800,107451250,3730,3730,3730,3730,0
|
|
20250325,121700,107451250,3730,3730,3730,3730,0
|
|
20250325,121600,107451250,3730,3730,3730,3730,0
|
|
20250325,121500,107451250,3730,3730,3730,3730,0
|
|
20250325,121400,107451250,3730,3735,3735,3730,794
|
|
20250325,121300,104489220,3730,3730,3730,3730,0
|
|
20250325,121200,104489220,3730,3730,3730,3730,0
|
|
20250325,121100,104489220,3730,3730,3730,3730,0
|
|
20250325,121000,104489220,3730,3730,3735,3730,73
|
|
20250325,120900,104216680,3730,3730,3730,3730,800
|
|
20250325,120800,101232680,3740,3740,3740,3740,0
|
|
20250325,120700,101232680,3740,3740,3740,3740,0
|
|
20250325,120600,101232680,3740,3740,3740,3740,0
|
|
20250325,120500,101232680,3740,3740,3740,3740,0
|
|
20250325,120400,101232680,3740,3740,3740,3740,0
|
|
20250325,120300,101232680,3740,3740,3740,3740,0
|
|
20250325,120200,101232680,3740,3740,3740,3740,0
|
|
20250325,120100,101232680,3740,3740,3740,3740,24
|
|
20250325,120000,101142920,3725,3725,3725,3725,0
|
|
20250325,115900,101142920,3725,3725,3725,3725,0
|
|
20250325,115800,101142920,3725,3725,3725,3725,0
|
|
20250325,115700,101142920,3725,3725,3725,3725,0
|
|
20250325,115600,101142920,3725,3740,3740,3725,2506
|
|
20250325,115500,91802135,3745,3745,3745,3745,0
|
|
20250325,115400,91802135,3745,3745,3745,3745,0
|
|
20250325,115300,91802135,3745,3745,3745,3745,0
|
|
20250325,115200,91802135,3745,3745,3745,3745,0
|
|
20250325,115100,91802135,3745,3745,3745,3745,0
|
|
20250325,115000,91802135,3745,3745,3745,3745,0
|
|
20250325,114900,91802135,3745,3745,3745,3745,0
|
|
20250325,114800,91802135,3745,3745,3745,3745,0
|
|
20250325,114700,91802135,3745,3740,3745,3740,101
|
|
20250325,114600,91424390,3755,3755,3755,3755,1
|
|
20250325,114500,91420635,3735,3735,3735,3735,0
|
|
20250325,114400,91420635,3735,3735,3735,3735,100
|
|
20250325,114300,91047135,3755,3755,3755,3755,0
|
|
20250325,114200,91047135,3755,3755,3755,3755,0
|
|
20250325,114100,91047135,3755,3755,3755,3755,0
|
|
20250325,114000,91047135,3755,3755,3755,3755,0
|
|
20250325,113900,91047135,3755,3755,3755,3755,0
|
|
20250325,113800,91047135,3755,3740,3755,3740,101
|
|
20250325,113700,90669380,3760,3760,3760,3760,0
|
|
20250325,113600,90669380,3760,3760,3760,3760,0
|
|
20250325,113500,90669380,3760,3760,3760,3760,0
|
|
20250325,113400,90669380,3760,3760,3760,3760,0
|
|
20250325,113300,90669380,3760,3760,3760,3760,0
|
|
20250325,113200,90669380,3760,3760,3760,3760,0
|
|
20250325,113100,90669380,3760,3760,3760,3760,0
|
|
20250325,113000,90669380,3760,3760,3760,3760,0
|
|
20250325,112900,90669380,3760,3760,3760,3760,0
|
|
20250325,112800,90669380,3760,3760,3760,3760,0
|
|
20250325,112700,90669380,3760,3760,3760,3760,0
|
|
20250325,112600,90669380,3760,3750,3760,3745,501
|
|
20250325,112500,88793055,3760,3760,3760,3760,0
|
|
20250325,112400,88793055,3760,3760,3760,3760,0
|
|
20250325,112300,88793055,3760,3760,3760,3760,0
|
|
20250325,112200,88793055,3760,3760,3760,3760,0
|
|
20250325,112100,88793055,3760,3760,3760,3760,0
|
|
20250325,112000,88793055,3760,3760,3760,3760,1
|
|
20250325,111900,88789295,3755,3755,3755,3755,0
|
|
20250325,111800,88789295,3755,3755,3755,3755,91
|
|
20250325,111700,88447590,3760,3760,3760,3760,0
|
|
20250325,111600,88447590,3760,3760,3760,3760,0
|
|
20250325,111500,88447590,3760,3760,3760,3760,0
|
|
20250325,111400,88447590,3760,3760,3760,3760,0
|
|
20250325,111300,88447590,3760,3760,3760,3760,273
|
|
20250325,111200,87421110,3765,3765,3765,3765,0
|
|
20250325,111100,87421110,3765,3765,3765,3765,0
|
|
20250325,111000,87421110,3765,3765,3765,3765,500
|
|
20250325,110900,85538610,3760,3760,3760,3760,6
|
|
20250325,110800,85516050,3760,3760,3760,3760,0
|
|
20250325,110700,85516050,3760,3760,3760,3760,0
|
|
20250325,110600,85516050,3760,3760,3760,3760,0
|
|
20250325,110500,85516050,3760,3760,3760,3760,0
|
|
20250325,110400,85516050,3760,3765,3765,3760,60
|
|
20250325,110300,85290400,3760,3760,3760,3760,0
|
|
20250325,110200,85290400,3760,3760,3760,3760,0
|
|
20250325,110100,85290400,3760,3760,3760,3760,0
|
|
20250325,110000,85290400,3760,3760,3760,3760,0
|
|
20250325,105900,85290400,3760,3760,3760,3760,0
|
|
20250325,105800,85290400,3760,3760,3760,3760,0
|
|
20250325,105700,85290400,3760,3765,3765,3760,53
|
|
20250325,105600,85091115,3760,3760,3760,3760,559
|
|
20250325,105500,82989275,3760,3760,3760,3760,0
|
|
20250325,105400,82989275,3760,3760,3760,3760,0
|
|
20250325,105300,82989275,3760,3750,3760,3750,990
|
|
20250325,105200,79274755,3750,3750,3750,3730,7392
|
|
20250325,105100,51684260,3755,3775,3775,3755,1798
|
|
20250325,105000,44921705,3780,3780,3780,3780,0
|
|
20250325,104900,44921705,3780,3780,3780,3780,0
|
|
20250325,104800,44921705,3780,3780,3780,3780,1
|
|
20250325,104700,44917925,3775,3775,3775,3775,330
|
|
20250325,104600,43672175,3775,3775,3775,3775,0
|
|
20250325,104500,43672175,3775,3775,3775,3775,0
|
|
20250325,104400,43672175,3775,3775,3775,3775,1
|
|
20250325,104300,43668400,3775,3775,3775,3775,0
|
|
20250325,104200,43668400,3775,3775,3775,3775,0
|
|
20250325,104100,43668400,3775,3775,3775,3775,0
|
|
20250325,104000,43668400,3775,3775,3775,3775,302
|
|
20250325,103900,42528350,3780,3780,3780,3780,0
|
|
20250325,103800,42528350,3780,3780,3780,3780,0
|
|
20250325,103700,42528350,3780,3780,3780,3780,0
|
|
20250325,103600,42528350,3780,3780,3780,3780,0
|
|
20250325,103500,42528350,3780,3780,3780,3780,100
|
|
20250325,103400,42150350,3780,3780,3780,3780,0
|
|
20250325,103300,42150350,3780,3780,3780,3780,24
|
|
20250325,103200,42059630,3775,3775,3775,3775,0
|
|
20250325,103100,42059630,3775,3775,3775,3775,0
|
|
20250325,103000,42059630,3775,3775,3775,3775,0
|
|
20250325,102900,42059630,3775,3775,3775,3775,0
|
|
20250325,102800,42059630,3775,3775,3775,3775,0
|
|
20250325,102700,42059630,3775,3775,3775,3775,0
|
|
20250325,102600,42059630,3775,3775,3775,3775,0
|
|
20250325,102500,42059630,3775,3775,3775,3775,42
|
|
20250325,102400,41901080,3775,3775,3775,3775,0
|
|
20250325,102300,41901080,3775,3775,3775,3775,5
|
|
20250325,102200,41882205,3780,3780,3780,3780,0
|
|
20250325,102100,41882205,3780,3780,3780,3780,0
|
|
20250325,102000,41882205,3780,3780,3780,3780,0
|
|
20250325,101900,41882205,3780,3780,3780,3780,0
|
|
20250325,101800,41882205,3780,3780,3780,3775,52
|
|
20250325,101700,41685815,3780,3780,3780,3780,0
|
|
20250325,101600,41685815,3780,3780,3780,3780,0
|
|
20250325,101500,41685815,3780,3780,3780,3780,0
|
|
20250325,101400,41685815,3780,3780,3780,3780,0
|
|
20250325,101300,41685815,3780,3780,3780,3780,0
|
|
20250325,101200,41685815,3780,3780,3780,3780,0
|
|
20250325,101100,41685815,3780,3780,3780,3780,1
|
|
20250325,101000,41682035,3780,3780,3780,3780,47
|
|
20250325,100900,41504375,3790,3790,3790,3790,0
|
|
20250325,100800,41504375,3790,3790,3790,3790,0
|
|
20250325,100700,41504375,3790,3790,3790,3790,0
|
|
20250325,100600,41504375,3790,3785,3790,3785,11
|
|
20250325,100500,41462735,3785,3785,3785,3785,0
|
|
20250325,100400,41462735,3785,3785,3785,3785,0
|
|
20250325,100300,41462735,3785,3785,3785,3785,1
|
|
20250325,100200,41458950,3765,3765,3765,3765,0
|
|
20250325,100100,41458950,3765,3770,3770,3765,1072
|
|
20250325,100000,37419135,3785,3785,3785,3785,0
|
|
20250325,095900,37419135,3785,3785,3785,3785,2
|
|
20250325,095800,37411565,3785,3785,3785,3785,0
|
|
20250325,095700,37411565,3785,3785,3785,3785,0
|
|
20250325,095600,37411565,3785,3785,3785,3785,0
|
|
20250325,095500,37411565,3785,3785,3785,3785,0
|
|
20250325,095400,37411565,3785,3785,3785,3785,0
|
|
20250325,095300,37411565,3785,3785,3785,3785,0
|
|
20250325,095200,37411565,3785,3785,3785,3775,57
|
|
20250325,095100,37195980,3795,3795,3795,3795,0
|
|
20250325,095000,37195980,3795,3785,3795,3785,8
|
|
20250325,094900,37165690,3785,3785,3785,3785,0
|
|
20250325,094800,37165690,3785,3785,3785,3785,1
|
|
20250325,094700,37161905,3775,3780,3780,3775,250
|
|
20250325,094600,36218140,3785,3785,3785,3785,0
|
|
20250325,094500,36218140,3785,3785,3785,3785,34
|
|
20250325,094400,36089450,3780,3780,3780,3780,18
|
|
20250325,094300,36021410,3775,3770,3775,3770,77
|
|
20250325,094200,35730835,3775,3775,3775,3775,52
|
|
20250325,094100,35534535,3775,3775,3775,3775,22
|
|
20250325,094000,35451485,3775,3775,3775,3775,500
|
|
20250325,093900,33563985,3765,3775,3775,3765,88
|
|
20250325,093800,33232300,3775,3775,3775,3775,3
|
|
20250325,093700,33220975,3775,3775,3775,3775,0
|
|
20250325,093600,33220975,3775,3775,3775,3775,16
|
|
20250325,093500,33160575,3770,3770,3770,3770,0
|
|
20250325,093400,33160575,3770,3770,3770,3770,0
|
|
20250325,093300,33160575,3770,3770,3770,3770,0
|
|
20250325,093200,33160575,3770,3770,3770,3770,469
|
|
20250325,093100,31392445,3775,3775,3775,3775,403
|
|
20250325,093000,29871120,3775,3775,3775,3775,524
|
|
20250325,092900,27893020,3775,3780,3780,3775,636
|
|
20250325,092800,25492085,3780,3780,3780,3780,0
|
|
20250325,092700,25492085,3780,3780,3780,3780,0
|
|
20250325,092600,25492085,3780,3785,3785,3780,1172
|
|
20250325,092500,21061590,3785,3790,3790,3785,300
|
|
20250325,092400,19925185,3795,3795,3795,3795,0
|
|
20250325,092300,19925185,3795,3795,3795,3795,0
|
|
20250325,092200,19925185,3795,3795,3795,3795,0
|
|
20250325,092100,19925185,3795,3795,3795,3795,50
|
|
20250325,092000,19735435,3795,3795,3795,3795,0
|
|
20250325,091900,19735435,3795,3795,3795,3795,1
|
|
20250325,091800,19731640,3785,3790,3790,3785,327
|
|
20250325,091700,18493140,3790,3790,3790,3790,1
|
|
20250325,091600,18489350,3780,3785,3785,3780,21
|
|
20250325,091500,18409915,3795,3795,3795,3795,1
|
|
20250325,091400,18406120,3780,3785,3785,3780,437
|
|
20250325,091300,16754195,3800,3790,3800,3770,468
|
|
20250325,091200,14988425,3780,3785,3805,3780,249
|
|
20250325,091100,14045890,3810,3810,3810,3810,0
|
|
20250325,091000,14045890,3810,3810,3810,3810,2
|
|
20250325,090900,14038270,3810,3810,3810,3810,0
|
|
20250325,090800,14038270,3810,3810,3810,3810,0
|
|
20250325,090700,14038270,3810,3810,3810,3810,0
|
|
20250325,090600,14038270,3810,3810,3810,3810,0
|
|
20250325,090500,14038270,3810,3810,3810,3790,613
|
|
20250325,090400,11714580,3810,3810,3820,3790,630
|
|
20250325,090300,9326425,3810,3810,3810,3810,1
|
|
20250325,090200,9322615,3805,3805,3805,3805,117
|
|
20250325,090100,8877430,3805,3815,3815,3770,406
|
|
20250325,090000,7336245,3815,3815,3815,3815,1923
|