579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,183600,152312965,3705,3705,3705,3705,1215
|
|
20250326,183500,152312965,3705,3705,3705,3705,0
|
|
20250326,183400,152312965,3705,3705,3705,3705,0
|
|
20250326,183300,152312965,3705,3705,3705,3705,0
|
|
20250326,183200,152312965,3705,3705,3705,3705,0
|
|
20250326,183100,152312965,3705,3705,3705,3705,0
|
|
20250326,183000,152312965,3705,3705,3705,3705,0
|
|
20250326,182900,152312965,3705,3705,3705,3705,0
|
|
20250326,182800,152312965,3705,3705,3705,3705,0
|
|
20250326,182700,152312965,3705,3705,3705,3705,0
|
|
20250326,182600,152312965,3705,3705,3705,3705,0
|
|
20250326,182500,152312965,3705,3705,3705,3705,0
|
|
20250326,182400,152312965,3705,3705,3705,3705,0
|
|
20250326,182300,152312965,3705,3705,3705,3705,0
|
|
20250326,182200,152312965,3705,3705,3705,3705,0
|
|
20250326,182100,152312965,3705,3705,3705,3705,0
|
|
20250326,182000,152312965,3705,3705,3705,3705,0
|
|
20250326,181900,152312965,3705,3705,3705,3705,0
|
|
20250326,181800,152312965,3705,3705,3705,3705,0
|
|
20250326,181700,152312965,3705,3705,3705,3705,0
|
|
20250326,181600,152312965,3705,3705,3705,3705,0
|
|
20250326,181500,152312965,3705,3705,3705,3705,0
|
|
20250326,181400,152312965,3705,3705,3705,3705,0
|
|
20250326,181300,152312965,3705,3705,3705,3705,0
|
|
20250326,181200,152312965,3705,3705,3705,3705,0
|
|
20250326,181100,152312965,3705,3705,3705,3705,0
|
|
20250326,181000,152312965,3705,3705,3705,3705,0
|
|
20250326,180900,152312965,3705,3705,3705,3705,0
|
|
20250326,180800,152312965,3705,3705,3705,3705,0
|
|
20250326,180700,152312965,3705,3705,3705,3705,0
|
|
20250326,180600,152312965,3705,3705,3705,3705,1215
|
|
20250326,180500,152312965,3705,3705,3705,3705,0
|
|
20250326,180400,152312965,3705,3705,3705,3705,0
|
|
20250326,180300,152312965,3705,3705,3705,3705,0
|
|
20250326,180200,152312965,3705,3705,3705,3705,0
|
|
20250326,180100,152312965,3705,3705,3705,3705,0
|
|
20250326,180000,152312965,3705,3705,3705,3705,0
|
|
20250326,175900,152312965,3705,3705,3705,3705,0
|
|
20250326,175800,152312965,3705,3705,3705,3705,0
|
|
20250326,175700,152312965,3705,3705,3705,3705,0
|
|
20250326,175600,152312965,3705,3705,3705,3705,0
|
|
20250326,175500,152312965,3705,3705,3705,3705,0
|
|
20250326,175400,152312965,3705,3705,3705,3705,0
|
|
20250326,175300,152312965,3705,3705,3705,3705,0
|
|
20250326,175200,152312965,3705,3705,3705,3705,0
|
|
20250326,175100,152312965,3705,3705,3705,3705,0
|
|
20250326,175000,152312965,3705,3705,3705,3705,0
|
|
20250326,174900,152312965,3705,3705,3705,3705,0
|
|
20250326,174800,152312965,3705,3705,3705,3705,0
|
|
20250326,174700,152312965,3705,3705,3705,3705,0
|
|
20250326,174600,152312965,3705,3705,3705,3705,0
|
|
20250326,174500,152312965,3705,3705,3705,3705,0
|
|
20250326,174400,152312965,3705,3705,3705,3705,0
|
|
20250326,174300,152312965,3705,3705,3705,3705,0
|
|
20250326,174200,152312965,3705,3705,3705,3705,0
|
|
20250326,174100,152312965,3705,3705,3705,3705,0
|
|
20250326,174000,152312965,3705,3705,3705,3705,0
|
|
20250326,173900,152312965,3705,3705,3705,3705,0
|
|
20250326,173800,152312965,3705,3705,3705,3705,0
|
|
20250326,173700,152312965,3705,3705,3705,3705,0
|
|
20250326,173600,152312965,3705,3705,3705,3705,1215
|
|
20250326,173500,152312965,3705,3705,3705,3705,0
|
|
20250326,173400,152312965,3705,3705,3705,3705,0
|
|
20250326,173300,152312965,3705,3705,3705,3705,0
|
|
20250326,173200,152312965,3705,3705,3705,3705,0
|
|
20250326,173100,152312965,3705,3705,3705,3705,0
|
|
20250326,173000,152312965,3705,3705,3705,3705,0
|
|
20250326,172900,152312965,3705,3705,3705,3705,0
|
|
20250326,172800,152312965,3705,3705,3705,3705,0
|
|
20250326,172700,152312965,3705,3705,3705,3705,0
|
|
20250326,172600,152312965,3705,3705,3705,3705,0
|
|
20250326,172500,152312965,3705,3705,3705,3705,0
|
|
20250326,172400,152312965,3705,3705,3705,3705,0
|
|
20250326,172300,152312965,3705,3705,3705,3705,0
|
|
20250326,172200,152312965,3705,3705,3705,3705,0
|
|
20250326,172100,152312965,3705,3705,3705,3705,0
|
|
20250326,172000,152312965,3705,3705,3705,3705,0
|
|
20250326,171900,152312965,3705,3705,3705,3705,0
|
|
20250326,171800,152312965,3705,3705,3705,3705,0
|
|
20250326,171700,152312965,3705,3705,3705,3705,0
|
|
20250326,171600,152312965,3705,3705,3705,3705,0
|
|
20250326,171500,152312965,3705,3705,3705,3705,0
|
|
20250326,171400,152312965,3705,3705,3705,3705,0
|
|
20250326,171300,152312965,3705,3705,3705,3705,0
|
|
20250326,171200,152312965,3705,3705,3705,3705,0
|
|
20250326,171100,152312965,3705,3705,3705,3705,0
|
|
20250326,171000,152312965,3705,3705,3705,3705,0
|
|
20250326,170900,152312965,3705,3705,3705,3705,0
|
|
20250326,170800,152312965,3705,3705,3705,3705,0
|
|
20250326,170700,152312965,3705,3705,3705,3705,0
|
|
20250326,170600,152312965,3705,3705,3705,3705,1215
|
|
20250326,170500,152312965,3705,3705,3705,3705,0
|
|
20250326,170400,152312965,3705,3705,3705,3705,0
|
|
20250326,170300,152312965,3705,3705,3705,3705,0
|
|
20250326,170200,152312965,3705,3705,3705,3705,0
|
|
20250326,170100,152312965,3705,3705,3705,3705,0
|
|
20250326,170000,152312965,3705,3705,3705,3705,0
|
|
20250326,165900,152312965,3705,3705,3705,3705,0
|
|
20250326,165800,152312965,3705,3705,3705,3705,0
|
|
20250326,165700,152312965,3705,3705,3705,3705,0
|
|
20250326,165600,152312965,3705,3705,3705,3705,0
|
|
20250326,165500,152312965,3705,3705,3705,3705,0
|
|
20250326,165400,152312965,3705,3705,3705,3705,0
|
|
20250326,165300,152312965,3705,3705,3705,3705,0
|
|
20250326,165200,152312965,3705,3705,3705,3705,0
|
|
20250326,165100,152312965,3705,3705,3705,3705,0
|
|
20250326,165000,152312965,3705,3705,3705,3705,0
|
|
20250326,164900,152312965,3705,3705,3705,3705,0
|
|
20250326,164800,152312965,3705,3705,3705,3705,0
|
|
20250326,164700,152312965,3705,3705,3705,3705,0
|
|
20250326,164600,152312965,3705,3705,3705,3705,0
|
|
20250326,164500,152312965,3705,3705,3705,3705,0
|
|
20250326,164400,152312965,3705,3705,3705,3705,0
|
|
20250326,164300,152312965,3705,3705,3705,3705,0
|
|
20250326,164200,152312965,3705,3705,3705,3705,0
|
|
20250326,164100,152312965,3705,3705,3705,3705,0
|
|
20250326,164000,152312965,3705,3705,3705,3705,0
|
|
20250326,163900,152312965,3705,3705,3705,3705,0
|
|
20250326,163800,152312965,3705,3705,3705,3705,0
|
|
20250326,163700,152312965,3705,3705,3705,3705,0
|
|
20250326,163600,152312965,3705,3705,3705,3705,1215
|
|
20250326,163500,152312965,3705,3705,3705,3705,0
|
|
20250326,163400,152312965,3705,3705,3705,3705,0
|
|
20250326,163300,152312965,3705,3705,3705,3705,0
|
|
20250326,163200,152312965,3705,3705,3705,3705,0
|
|
20250326,163100,152312965,3705,3705,3705,3705,0
|
|
20250326,163000,152312965,3705,3705,3705,3705,0
|
|
20250326,162900,152312965,3705,3705,3705,3705,0
|
|
20250326,162800,152312965,3705,3705,3705,3705,0
|
|
20250326,162700,152312965,3705,3705,3705,3705,0
|
|
20250326,162600,152312965,3705,3705,3705,3705,0
|
|
20250326,162500,152312965,3705,3705,3705,3705,0
|
|
20250326,162400,152312965,3705,3705,3705,3705,0
|
|
20250326,162300,152312965,3705,3705,3705,3705,0
|
|
20250326,162200,152312965,3705,3705,3705,3705,0
|
|
20250326,162100,152312965,3705,3705,3705,3705,0
|
|
20250326,162000,152312965,3705,3705,3705,3705,0
|
|
20250326,161900,152312965,3705,3705,3705,3705,0
|
|
20250326,161800,152312965,3705,3705,3705,3705,0
|
|
20250326,161700,152312965,3705,3705,3705,3705,0
|
|
20250326,161600,152312965,3705,3705,3705,3705,0
|
|
20250326,161500,152312965,3705,3705,3705,3705,0
|
|
20250326,161400,152312965,3705,3705,3705,3705,0
|
|
20250326,161300,152312965,3705,3705,3705,3705,0
|
|
20250326,161200,152312965,3705,3705,3705,3705,0
|
|
20250326,161100,152312965,3705,3705,3705,3705,0
|
|
20250326,161000,152312965,3705,3705,3705,3705,0
|
|
20250326,160900,152312965,3705,3705,3705,3705,0
|
|
20250326,160800,152312965,3705,3705,3705,3705,0
|
|
20250326,160700,152312965,3705,3705,3705,3705,0
|
|
20250326,160600,152312965,3705,3705,3705,3705,1215
|
|
20250326,160500,152312965,3705,3705,3705,3705,0
|
|
20250326,160400,152312965,3705,3705,3705,3705,0
|
|
20250326,160300,152312965,3705,3705,3705,3705,0
|
|
20250326,160200,152312965,3705,3705,3705,3705,0
|
|
20250326,160100,152312965,3705,3705,3705,3705,0
|
|
20250326,160000,152312965,3705,3705,3705,3705,0
|
|
20250326,155900,152312965,3705,3705,3705,3705,0
|
|
20250326,155800,152312965,3705,3705,3705,3705,0
|
|
20250326,155700,152312965,3705,3705,3705,3705,0
|
|
20250326,155600,152312965,3705,3705,3705,3705,0
|
|
20250326,155500,152312965,3705,3705,3705,3705,0
|
|
20250326,155400,152312965,3705,3705,3705,3705,0
|
|
20250326,155300,152312965,3705,3705,3705,3705,0
|
|
20250326,155200,152312965,3705,3705,3705,3705,0
|
|
20250326,155100,152312965,3705,3705,3705,3705,0
|
|
20250326,155000,152312965,3705,3705,3705,3705,0
|
|
20250326,154900,152312965,3705,3705,3705,3705,0
|
|
20250326,154800,152312965,3705,3705,3705,3705,0
|
|
20250326,154700,152312965,3705,3705,3705,3705,0
|
|
20250326,154600,152312965,3705,3705,3705,3705,0
|
|
20250326,154500,152312965,3705,3705,3705,3705,0
|
|
20250326,154400,152312965,3705,3705,3705,3705,0
|
|
20250326,154300,152312965,3705,3705,3705,3705,0
|
|
20250326,154200,152312965,3705,3705,3705,3705,0
|
|
20250326,154100,152312965,3705,3705,3705,3705,0
|
|
20250326,154000,152312965,3705,3705,3705,3705,0
|
|
20250326,153900,152312965,3705,3705,3705,3705,0
|
|
20250326,153800,152312965,3705,3705,3705,3705,0
|
|
20250326,153700,152312965,3705,3705,3705,3705,0
|
|
20250326,153600,152312965,3705,3705,3705,3705,1215
|
|
20250326,153500,152312965,3705,3705,3705,3705,0
|
|
20250326,153400,152312965,3705,3705,3705,3705,0
|
|
20250326,153300,152312965,3705,3705,3705,3705,0
|
|
20250326,153200,152312965,3705,3705,3705,3705,0
|
|
20250326,153100,152312965,3705,3705,3705,3705,0
|
|
20250326,153000,152312965,3705,3705,3705,3705,1215
|
|
20250326,152900,147811390,3705,3705,3705,3705,0
|
|
20250326,152800,147811390,3705,3705,3705,3705,0
|
|
20250326,152700,147811390,3705,3705,3705,3705,0
|
|
20250326,152600,147811390,3705,3705,3705,3705,0
|
|
20250326,152500,147811390,3705,3705,3705,3705,0
|
|
20250326,152400,147811390,3705,3705,3705,3705,0
|
|
20250326,152300,147811390,3705,3705,3705,3705,0
|
|
20250326,152200,147811390,3705,3705,3705,3705,0
|
|
20250326,152100,147811390,3705,3705,3705,3705,0
|
|
20250326,152000,147811390,3705,3705,3705,3705,0
|
|
20250326,151900,147811390,3705,3695,3705,3695,777
|
|
20250326,151800,144940125,3695,3685,3695,3685,355
|
|
20250326,151700,143631940,3685,3690,3690,3685,1611
|
|
20250326,151600,137688980,3710,3690,3710,3690,6
|
|
20250326,151500,137666820,3680,3705,3705,3680,6589
|
|
20250326,151400,113327810,3710,3710,3710,3710,63
|
|
20250326,151300,113094080,3710,3710,3710,3710,0
|
|
20250326,151200,113094080,3710,3710,3710,3710,0
|
|
20250326,151100,113094080,3710,3710,3710,3710,0
|
|
20250326,151000,113094080,3710,3705,3710,3705,11
|
|
20250326,150900,113053320,3705,3710,3710,3705,201
|
|
20250326,150800,112308610,3705,3705,3705,3705,6
|
|
20250326,150700,112286380,3710,3710,3710,3710,0
|
|
20250326,150600,112286380,3710,3710,3710,3710,0
|
|
20250326,150500,112286380,3710,3710,3710,3710,28
|
|
20250326,150400,112182500,3710,3710,3710,3710,259
|
|
20250326,150300,111221610,3725,3725,3725,3725,0
|
|
20250326,150200,111221610,3725,3710,3725,3710,257
|
|
20250326,150100,110268125,3710,3710,3710,3710,0
|
|
20250326,150000,110268125,3710,3710,3710,3710,0
|
|
20250326,145900,110268125,3710,3710,3710,3710,1
|
|
20250326,145800,110264415,3705,3705,3705,3705,250
|
|
20250326,145700,109338165,3710,3710,3710,3710,0
|
|
20250326,145600,109338165,3710,3710,3710,3710,0
|
|
20250326,145500,109338165,3710,3710,3710,3710,0
|
|
20250326,145400,109338165,3710,3710,3710,3710,0
|
|
20250326,145300,109338165,3710,3705,3710,3705,663
|
|
20250326,145200,106881740,3705,3705,3705,3705,0
|
|
20250326,145100,106881740,3705,3705,3705,3705,0
|
|
20250326,145000,106881740,3705,3705,3705,3705,1000
|
|
20250326,144900,103176740,3705,3705,3705,3705,1
|
|
20250326,144800,103173035,3700,3700,3700,3700,0
|
|
20250326,144700,103173035,3700,3700,3700,3700,0
|
|
20250326,144600,103173035,3700,3700,3700,3700,0
|
|
20250326,144500,103173035,3700,3700,3700,3700,282
|
|
20250326,144400,102129635,3695,3695,3695,3695,0
|
|
20250326,144300,102129635,3695,3695,3695,3695,0
|
|
20250326,144200,102129635,3695,3695,3695,3695,0
|
|
20250326,144100,102129635,3695,3695,3695,3695,0
|
|
20250326,144000,102129635,3695,3695,3695,3695,15
|
|
20250326,143900,102074210,3700,3700,3700,3700,0
|
|
20250326,143800,102074210,3700,3700,3700,3700,0
|
|
20250326,143700,102074210,3700,3700,3700,3700,0
|
|
20250326,143600,102074210,3700,3700,3700,3700,0
|
|
20250326,143500,102074210,3700,3700,3700,3700,21
|
|
20250326,143400,101996510,3700,3700,3700,3700,0
|
|
20250326,143300,101996510,3700,3700,3700,3700,0
|
|
20250326,143200,101996510,3700,3700,3700,3700,14
|
|
20250326,143100,101944710,3700,3700,3700,3700,0
|
|
20250326,143000,101944710,3700,3700,3700,3700,14
|
|
20250326,142900,101892910,3710,3710,3710,3710,0
|
|
20250326,142800,101892910,3710,3710,3710,3700,18
|
|
20250326,142700,101826290,3700,3700,3700,3700,0
|
|
20250326,142600,101826290,3700,3700,3700,3700,13
|
|
20250326,142500,101778190,3700,3700,3700,3700,17
|
|
20250326,142400,101715290,3700,3700,3700,3700,0
|
|
20250326,142300,101715290,3700,3700,3700,3700,16
|
|
20250326,142200,101656090,3700,3700,3700,3700,0
|
|
20250326,142100,101656090,3700,3700,3700,3700,0
|
|
20250326,142000,101656090,3700,3700,3700,3700,3
|
|
20250326,141900,101644990,3700,3700,3700,3700,14
|
|
20250326,141800,101593190,3710,3710,3710,3710,0
|
|
20250326,141700,101593190,3710,3710,3710,3710,0
|
|
20250326,141600,101593190,3710,3710,3710,3710,1
|
|
20250326,141500,101589480,3700,3700,3700,3700,10
|
|
20250326,141400,101552480,3700,3700,3700,3700,0
|
|
20250326,141300,101552480,3700,3700,3700,3700,0
|
|
20250326,141200,101552480,3700,3700,3700,3700,57
|
|
20250326,141100,101341580,3700,3700,3700,3700,0
|
|
20250326,141000,101341580,3700,3710,3710,3700,34
|
|
20250326,140900,101215540,3710,3710,3710,3710,0
|
|
20250326,140800,101215540,3710,3710,3710,3710,0
|
|
20250326,140700,101215540,3710,3710,3710,3710,0
|
|
20250326,140600,101215540,3710,3710,3710,3710,1
|
|
20250326,140500,101211830,3705,3705,3705,3705,817
|
|
20250326,140400,98184845,3710,3710,3710,3710,0
|
|
20250326,140300,98184845,3710,3710,3710,3710,0
|
|
20250326,140200,98184845,3710,3710,3710,3710,0
|
|
20250326,140100,98184845,3710,3710,3710,3710,0
|
|
20250326,140000,98184845,3710,3710,3710,3710,0
|
|
20250326,135900,98184845,3710,3710,3710,3710,0
|
|
20250326,135800,98184845,3710,3710,3710,3710,0
|
|
20250326,135700,98184845,3710,3710,3710,3710,0
|
|
20250326,135600,98184845,3710,3710,3710,3710,0
|
|
20250326,135500,98184845,3710,3710,3710,3710,0
|
|
20250326,135400,98184845,3710,3710,3710,3710,0
|
|
20250326,135300,98184845,3710,3710,3710,3710,0
|
|
20250326,135200,98184845,3710,3710,3710,3710,0
|
|
20250326,135100,98184845,3710,3710,3710,3710,1
|
|
20250326,135000,98181135,3705,3705,3705,3705,70
|
|
20250326,134900,97921785,3710,3710,3710,3710,0
|
|
20250326,134800,97921785,3710,3710,3710,3710,0
|
|
20250326,134700,97921785,3710,3710,3710,3710,400
|
|
20250326,134600,96437785,3710,3710,3710,3710,2340
|
|
20250326,134500,87756385,3715,3715,3715,3715,0
|
|
20250326,134400,87756385,3715,3715,3715,3715,0
|
|
20250326,134300,87756385,3715,3715,3715,3715,0
|
|
20250326,134200,87756385,3715,3715,3715,3715,0
|
|
20250326,134100,87756385,3715,3715,3715,3715,0
|
|
20250326,134000,87756385,3715,3715,3715,3715,0
|
|
20250326,133900,87756385,3715,3715,3715,3715,0
|
|
20250326,133800,87756385,3715,3715,3715,3715,1
|
|
20250326,133700,87752670,3705,3705,3705,3705,14
|
|
20250326,133600,87700800,3710,3710,3710,3710,61
|
|
20250326,133500,87474490,3710,3710,3710,3710,0
|
|
20250326,133400,87474490,3710,3710,3710,3710,0
|
|
20250326,133300,87474490,3710,3710,3710,3710,0
|
|
20250326,133200,87474490,3710,3710,3710,3710,3
|
|
20250326,133100,87463360,3715,3715,3715,3715,10
|
|
20250326,133000,87426210,3715,3715,3715,3715,0
|
|
20250326,132900,87426210,3715,3715,3715,3715,0
|
|
20250326,132800,87426210,3715,3715,3715,3715,107
|
|
20250326,132700,87028705,3720,3720,3720,3720,0
|
|
20250326,132600,87028705,3720,3720,3720,3720,0
|
|
20250326,132500,87028705,3720,3720,3720,3720,0
|
|
20250326,132400,87028705,3720,3720,3720,3720,0
|
|
20250326,132300,87028705,3720,3720,3720,3720,77
|
|
20250326,132200,86742265,3725,3725,3725,3725,0
|
|
20250326,132100,86742265,3725,3725,3725,3725,0
|
|
20250326,132000,86742265,3725,3725,3725,3725,0
|
|
20250326,131900,86742265,3725,3725,3725,3725,0
|
|
20250326,131800,86742265,3725,3725,3725,3725,0
|
|
20250326,131700,86742265,3725,3725,3725,3725,0
|
|
20250326,131600,86742265,3725,3725,3725,3725,0
|
|
20250326,131500,86742265,3725,3725,3725,3725,0
|
|
20250326,131400,86742265,3725,3725,3725,3725,0
|
|
20250326,131300,86742265,3725,3725,3725,3725,0
|
|
20250326,131200,86742265,3725,3725,3725,3725,0
|
|
20250326,131100,86742265,3725,3725,3725,3725,0
|
|
20250326,131000,86742265,3725,3725,3725,3725,0
|
|
20250326,130900,86742265,3725,3725,3725,3725,0
|
|
20250326,130800,86742265,3725,3725,3725,3725,0
|
|
20250326,130700,86742265,3725,3725,3725,3725,0
|
|
20250326,130600,86742265,3725,3725,3725,3725,0
|
|
20250326,130500,86742265,3725,3725,3725,3725,0
|
|
20250326,130400,86742265,3725,3725,3725,3725,513
|
|
20250326,130300,84831340,3725,3725,3725,3725,0
|
|
20250326,130200,84831340,3725,3725,3725,3725,0
|
|
20250326,130100,84831340,3725,3725,3725,3725,0
|
|
20250326,130000,84831340,3725,3725,3725,3725,1
|
|
20250326,125900,84827615,3705,3705,3705,3705,0
|
|
20250326,125800,84827615,3705,3710,3710,3705,1527
|
|
20250326,125700,79165635,3725,3725,3725,3725,0
|
|
20250326,125600,79165635,3725,3725,3725,3725,1
|
|
20250326,125500,79161910,3710,3725,3725,3710,290
|
|
20250326,125400,78084840,3720,3720,3720,3720,0
|
|
20250326,125300,78084840,3720,3720,3720,3720,0
|
|
20250326,125200,78084840,3720,3720,3720,3720,27
|
|
20250326,125100,77984400,3730,3730,3730,3730,0
|
|
20250326,125000,77984400,3730,3730,3730,3730,0
|
|
20250326,124900,77984400,3730,3710,3730,3710,1548
|
|
20250326,124800,72226275,3720,3720,3720,3720,0
|
|
20250326,124700,72226275,3720,3720,3720,3720,0
|
|
20250326,124600,72226275,3720,3710,3720,3710,28
|
|
20250326,124500,72122385,3720,3710,3720,3710,31
|
|
20250326,124400,72007365,3710,3710,3710,3710,0
|
|
20250326,124300,72007365,3710,3710,3710,3710,25
|
|
20250326,124200,71914615,3720,3720,3720,3720,1
|
|
20250326,124100,71910895,3710,3710,3710,3710,0
|
|
20250326,124000,71910895,3710,3710,3710,3710,30
|
|
20250326,123900,71799595,3710,3715,3715,3710,134
|
|
20250326,123800,71301920,3715,3715,3715,3715,8
|
|
20250326,123700,71272200,3715,3715,3715,3715,1
|
|
20250326,123600,71268485,3710,3710,3710,3710,25
|
|
20250326,123500,71175735,3715,3715,3715,3715,1
|
|
20250326,123400,71172020,3705,3705,3705,3705,0
|
|
20250326,123300,71172020,3705,3705,3705,3705,27
|
|
20250326,123200,71071985,3715,3715,3715,3715,300
|
|
20250326,123100,69957485,3715,3715,3715,3715,1
|
|
20250326,123000,69953770,3700,3700,3700,3700,25
|
|
20250326,122900,69861270,3695,3695,3695,3695,0
|
|
20250326,122800,69861270,3695,3695,3695,3695,0
|
|
20250326,122700,69861270,3695,3695,3695,3695,27
|
|
20250326,122600,69761505,3715,3715,3715,3715,0
|
|
20250326,122500,69761505,3715,3715,3715,3715,1
|
|
20250326,122400,69757790,3695,3695,3695,3695,25
|
|
20250326,122300,69665415,3720,3720,3720,3720,0
|
|
20250326,122200,69665415,3720,3705,3720,3695,2021
|
|
20250326,122100,62185800,3720,3705,3720,3705,28
|
|
20250326,122000,62082045,3720,3720,3720,3720,0
|
|
20250326,121900,62082045,3720,3720,3720,3720,0
|
|
20250326,121800,62082045,3720,3705,3720,3705,26
|
|
20250326,121700,61985700,3720,3720,3720,3720,0
|
|
20250326,121600,61985700,3720,3720,3720,3720,1
|
|
20250326,121500,61981980,3705,3705,3705,3705,0
|
|
20250326,121400,61981980,3705,3715,3715,3705,76
|
|
20250326,121300,61699910,3715,3715,3715,3715,0
|
|
20250326,121200,61699910,3715,3715,3715,3715,1
|
|
20250326,121100,61696195,3705,3705,3705,3705,25
|
|
20250326,121000,61603570,3715,3715,3715,3715,0
|
|
20250326,120900,61603570,3715,3715,3715,3715,1
|
|
20250326,120800,61599855,3705,3715,3715,3705,28
|
|
20250326,120700,61496105,3705,3705,3705,3705,0
|
|
20250326,120600,61496105,3705,3705,3705,3705,0
|
|
20250326,120500,61496105,3705,3705,3705,3705,25
|
|
20250326,120400,61403480,3715,3715,3715,3715,0
|
|
20250326,120300,61403480,3715,3715,3715,3715,1
|
|
20250326,120200,61399765,3705,3705,3705,3705,27
|
|
20250326,120100,61299730,3715,3715,3715,3715,1
|
|
20250326,120000,61296015,3705,3705,3705,3705,0
|
|
20250326,115900,61296015,3705,3705,3705,3705,25
|
|
20250326,115800,61203390,3715,3715,3715,3715,0
|
|
20250326,115700,61203390,3715,3710,3715,3710,452
|
|
20250326,115600,59526465,3705,3705,3705,3705,27
|
|
20250326,115500,59426430,3715,3715,3715,3715,261
|
|
20250326,115400,58456815,3720,3720,3720,3720,0
|
|
20250326,115300,58456815,3720,3715,3720,3715,31
|
|
20250326,115200,58341640,3710,3710,3710,3710,0
|
|
20250326,115100,58341640,3710,3710,3710,3710,596
|
|
20250326,115000,56130480,3710,3695,3710,3695,28
|
|
20250326,114900,56027005,3710,3710,3710,3710,0
|
|
20250326,114800,56027005,3710,3710,3710,3710,1
|
|
20250326,114700,56023295,3700,3710,3720,3700,2027
|
|
20250326,114600,48521415,3715,3715,3715,3715,68
|
|
20250326,114500,48268795,3710,3710,3710,3710,0
|
|
20250326,114400,48268795,3710,3710,3710,3710,0
|
|
20250326,114300,48268795,3710,3710,3710,3710,27
|
|
20250326,114200,48168625,3715,3715,3715,3715,1
|
|
20250326,114100,48164910,3710,3710,3710,3710,0
|
|
20250326,114000,48164910,3710,3710,3710,3710,26
|
|
20250326,113900,48068450,3715,3715,3715,3715,0
|
|
20250326,113800,48068450,3715,3710,3715,3710,24
|
|
20250326,113700,47979405,3710,3710,3710,3710,11
|
|
20250326,113600,47938595,3715,3715,3715,3715,3
|
|
20250326,113500,47927450,3715,3715,3715,3715,0
|
|
20250326,113400,47927450,3715,3715,3715,3715,7
|
|
20250326,113300,47901445,3720,3720,3720,3720,0
|
|
20250326,113200,47901445,3720,3720,3720,3720,0
|
|
20250326,113100,47901445,3720,3705,3720,3705,138
|
|
20250326,113000,47389630,3705,3705,3705,3705,0
|
|
20250326,112900,47389630,3705,3705,3710,3705,110
|
|
20250326,112800,46982075,3700,3705,3705,3700,161
|
|
20250326,112700,46386370,3705,3705,3705,3705,248
|
|
20250326,112600,45467530,3710,3710,3710,3710,0
|
|
20250326,112500,45467530,3710,3695,3710,3695,655
|
|
20250326,112400,43046440,3710,3710,3710,3710,0
|
|
20250326,112300,43046440,3710,3710,3710,3710,0
|
|
20250326,112200,43046440,3710,3710,3710,3690,2079
|
|
20250326,112100,35354720,3715,3715,3715,3715,1
|
|
20250326,112000,35351005,3710,3710,3710,3710,300
|
|
20250326,111900,34238005,3710,3710,3710,3710,27
|
|
20250326,111800,34137835,3715,3715,3715,3715,1
|
|
20250326,111700,34134120,3710,3710,3710,3710,0
|
|
20250326,111600,34134120,3710,3710,3710,3710,26
|
|
20250326,111500,34037660,3715,3715,3715,3715,0
|
|
20250326,111400,34037660,3715,3715,3715,3715,0
|
|
20250326,111300,34037660,3715,3715,3715,3715,0
|
|
20250326,111200,34037660,3715,3715,3715,3715,11
|
|
20250326,111100,33996795,3720,3720,3720,3720,1
|
|
20250326,111000,33993075,3710,3710,3710,3710,0
|
|
20250326,110900,33993075,3710,3720,3720,3710,27
|
|
20250326,110800,33892895,3710,3710,3710,3710,0
|
|
20250326,110700,33892895,3710,3710,3710,3710,0
|
|
20250326,110600,33892895,3710,3710,3710,3710,27
|
|
20250326,110500,33792725,3720,3720,3720,3720,0
|
|
20250326,110400,33792725,3720,3710,3720,3710,27
|
|
20250326,110300,33692545,3710,3710,3710,3710,26
|
|
20250326,110200,33596085,3710,3710,3710,3710,0
|
|
20250326,110100,33596085,3710,3710,3710,3710,0
|
|
20250326,110000,33596085,3710,3710,3710,3710,27
|
|
20250326,105900,33495915,3715,3715,3715,3715,48
|
|
20250326,105800,33317595,3715,3715,3715,3715,0
|
|
20250326,105700,33317595,3715,3715,3715,3715,11
|
|
20250326,105600,33276730,3720,3720,3720,3720,0
|
|
20250326,105500,33276730,3720,3720,3720,3720,0
|
|
20250326,105400,33276730,3720,3725,3725,3720,12
|
|
20250326,105300,33232085,3710,3710,3710,3710,0
|
|
20250326,105200,33232085,3710,3710,3710,3710,0
|
|
20250326,105100,33232085,3710,3710,3710,3710,26
|
|
20250326,105000,33135625,3725,3725,3725,3725,0
|
|
20250326,104900,33135625,3725,3725,3725,3725,1
|
|
20250326,104800,33131900,3710,3720,3720,3710,528
|
|
20250326,104700,31168330,3725,3725,3725,3725,0
|
|
20250326,104600,31168330,3725,3725,3725,3725,0
|
|
20250326,104500,31168330,3725,3720,3725,3720,27
|
|
20250326,104400,31067885,3720,3720,3720,3720,118
|
|
20250326,104300,30628925,3720,3720,3720,3720,0
|
|
20250326,104200,30628925,3720,3720,3720,3720,1
|
|
20250326,104100,30625205,3710,3710,3710,3710,28
|
|
20250326,104000,30521325,3710,3710,3710,3710,0
|
|
20250326,103900,30521325,3710,3710,3710,3710,0
|
|
20250326,103800,30521325,3710,3710,3710,3710,26
|
|
20250326,103700,30424865,3715,3715,3715,3715,0
|
|
20250326,103600,30424865,3715,3715,3715,3715,21
|
|
20250326,103500,30346850,3715,3715,3715,3715,100
|
|
20250326,103400,29975350,3715,3715,3715,3715,35
|
|
20250326,103300,29845325,3715,3715,3715,3715,28
|
|
20250326,103200,29741305,3715,3720,3720,3715,67
|
|
20250326,103100,29492395,3715,3720,3720,3715,3
|
|
20250326,103000,29481240,3720,3720,3720,3720,1
|
|
20250326,102900,29477520,3715,3715,3715,3715,28
|
|
20250326,102800,29373500,3720,3720,3720,3720,0
|
|
20250326,102700,29373500,3720,3720,3720,3720,1
|
|
20250326,102600,29369780,3715,3715,3715,3715,26
|
|
20250326,102500,29273190,3720,3720,3720,3720,1
|
|
20250326,102400,29269470,3715,3715,3715,3715,0
|
|
20250326,102300,29269470,3715,3715,3715,3715,68
|
|
20250326,102200,29016850,3720,3720,3720,3720,0
|
|
20250326,102100,29016850,3720,3720,3720,3720,0
|
|
20250326,102000,29016850,3720,3720,3720,3715,28
|
|
20250326,101900,28912820,3720,3720,3720,3720,0
|
|
20250326,101800,28912820,3720,3720,3720,3720,0
|
|
20250326,101700,28912820,3720,3715,3720,3715,29
|
|
20250326,101600,28805080,3715,3715,3715,3715,0
|
|
20250326,101500,28805080,3715,3715,3715,3715,0
|
|
20250326,101400,28805080,3715,3715,3715,3715,26
|
|
20250326,101300,28708490,3720,3715,3720,3715,63
|
|
20250326,101200,28474440,3710,3710,3710,3710,0
|
|
20250326,101100,28474440,3710,3710,3710,3710,25
|
|
20250326,101000,28381690,3710,3710,3710,3710,3
|
|
20250326,100900,28370560,3715,3715,3715,3715,0
|
|
20250326,100800,28370560,3715,3715,3715,3715,1
|
|
20250326,100700,28366845,3710,3710,3710,3710,26
|
|
20250326,100600,28270385,3715,3715,3715,3715,0
|
|
20250326,100500,28270385,3715,3710,3715,3710,74
|
|
20250326,100400,27995840,3710,3710,3710,3710,11
|
|
20250326,100300,27955030,3715,3715,3715,3715,0
|
|
20250326,100200,27955030,3715,3715,3715,3715,1
|
|
20250326,100100,27951315,3705,3705,3705,3705,26
|
|
20250326,100000,27854985,3705,3705,3705,3705,0
|
|
20250326,095900,27854985,3705,3705,3705,3705,0
|
|
20250326,095800,27854985,3705,3710,3710,3705,64
|
|
20250326,095700,27617685,3710,3710,3710,3710,1
|
|
20250326,095600,27613975,3705,3705,3705,3705,170
|
|
20250326,095500,26984125,3705,3700,3705,3700,106
|
|
20250326,095400,26591525,3705,3705,3705,3705,0
|
|
20250326,095300,26591525,3705,3705,3705,3705,0
|
|
20250326,095200,26591525,3705,3705,3705,3705,10
|
|
20250326,095100,26554475,3705,3705,3705,3705,0
|
|
20250326,095000,26554475,3705,3705,3705,3705,30
|
|
20250326,094900,26443325,3705,3705,3705,3705,0
|
|
20250326,094800,26443325,3705,3705,3705,3705,0
|
|
20250326,094700,26443325,3705,3705,3705,3705,81
|
|
20250326,094600,26143220,3705,3705,3705,3705,300
|
|
20250326,094500,25031720,3705,3705,3705,3705,1
|
|
20250326,094400,25028015,3705,3705,3705,3705,2
|
|
20250326,094300,25020605,3705,3705,3705,3705,0
|
|
20250326,094200,25020605,3705,3705,3705,3705,0
|
|
20250326,094100,25020605,3705,3705,3705,3705,40
|
|
20250326,094000,24872405,3705,3700,3705,3700,57
|
|
20250326,093900,24661500,3700,3700,3700,3700,101
|
|
20250326,093800,24287800,3695,3695,3695,3695,0
|
|
20250326,093700,24287800,3695,3695,3695,3695,0
|
|
20250326,093600,24287800,3695,3690,3695,3690,734
|
|
20250326,093500,21578895,3695,3695,3695,3695,481
|
|
20250326,093400,19801600,3705,3700,3705,3700,266
|
|
20250326,093300,18817395,3700,3700,3700,3700,149
|
|
20250326,093200,18266095,3700,3705,3705,3700,291
|
|
20250326,093100,17188495,3705,3705,3705,3705,19
|
|
20250326,093000,17118100,3710,3710,3710,3710,0
|
|
20250326,092900,17118100,3710,3710,3710,3710,0
|
|
20250326,092800,17118100,3710,3710,3710,3710,0
|
|
20250326,092700,17118100,3710,3710,3710,3710,0
|
|
20250326,092600,17118100,3710,3710,3710,3710,21
|
|
20250326,092500,17040190,3710,3705,3710,3705,82
|
|
20250326,092400,16736360,3700,3700,3700,3700,0
|
|
20250326,092300,16736360,3700,3700,3700,3700,0
|
|
20250326,092200,16736360,3700,3700,3700,3700,176
|
|
20250326,092100,16085160,3700,3700,3700,3700,100
|
|
20250326,092000,15715160,3700,3700,3700,3700,20
|
|
20250326,091900,15641160,3700,3700,3700,3700,0
|
|
20250326,091800,15641160,3700,3700,3700,3700,575
|
|
20250326,091700,13513660,3700,3700,3700,3700,0
|
|
20250326,091600,13513660,3700,3715,3715,3700,1000
|
|
20250326,091500,9809895,3720,3720,3720,3720,274
|
|
20250326,091400,8790615,3730,3730,3730,3730,0
|
|
20250326,091300,8790615,3730,3730,3730,3730,0
|
|
20250326,091200,8790615,3730,3730,3730,3730,15
|
|
20250326,091100,8734665,3725,3725,3725,3725,0
|
|
20250326,091000,8734665,3725,3725,3725,3725,0
|
|
20250326,090900,8734665,3725,3725,3725,3725,0
|
|
20250326,090800,8734665,3725,3725,3725,3725,93
|
|
20250326,090700,8388240,3725,3725,3725,3725,1821
|
|
20250326,090600,1605015,3735,3735,3735,3730,298
|
|
20250326,090500,493020,3735,3735,3735,3735,0
|
|
20250326,090400,493020,3735,3735,3735,3735,0
|
|
20250326,090300,493020,3735,3735,3735,3735,0
|
|
20250326,090200,493020,3735,3735,3735,3735,0
|
|
20250326,090100,493020,3735,3735,3735,3735,0
|
|
20250326,090000,493020,3735,3735,3735,3735,132
|