579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,183600,235274583,3740,3740,3740,3740,606
|
|
20250327,183500,235274583,3740,3740,3740,3740,0
|
|
20250327,183400,235274583,3740,3740,3740,3740,0
|
|
20250327,183300,235274583,3740,3740,3740,3740,0
|
|
20250327,183200,235274583,3740,3740,3740,3740,0
|
|
20250327,183100,235274583,3740,3740,3740,3740,0
|
|
20250327,183000,235274583,3740,3740,3740,3740,0
|
|
20250327,182900,235274583,3740,3740,3740,3740,0
|
|
20250327,182800,235274583,3740,3740,3740,3740,0
|
|
20250327,182700,235274583,3740,3740,3740,3740,0
|
|
20250327,182600,235274583,3740,3740,3740,3740,0
|
|
20250327,182500,235274583,3740,3740,3740,3740,0
|
|
20250327,182400,235274583,3740,3740,3740,3740,0
|
|
20250327,182300,235274583,3740,3740,3740,3740,0
|
|
20250327,182200,235274583,3740,3740,3740,3740,0
|
|
20250327,182100,235274583,3740,3740,3740,3740,0
|
|
20250327,182000,235274583,3740,3740,3740,3740,0
|
|
20250327,181900,235274583,3740,3740,3740,3740,0
|
|
20250327,181800,235274583,3740,3740,3740,3740,0
|
|
20250327,181700,235274583,3740,3740,3740,3740,0
|
|
20250327,181600,235274583,3740,3740,3740,3740,0
|
|
20250327,181500,235274583,3740,3740,3740,3740,0
|
|
20250327,181400,235274583,3740,3740,3740,3740,0
|
|
20250327,181300,235274583,3740,3740,3740,3740,0
|
|
20250327,181200,235274583,3740,3740,3740,3740,0
|
|
20250327,181100,235274583,3740,3740,3740,3740,0
|
|
20250327,181000,235274583,3740,3740,3740,3740,0
|
|
20250327,180900,235274583,3740,3740,3740,3740,0
|
|
20250327,180800,235274583,3740,3740,3740,3740,0
|
|
20250327,180700,235274583,3740,3740,3740,3740,0
|
|
20250327,180600,235274583,3740,3740,3740,3740,606
|
|
20250327,180500,235274583,3740,3740,3740,3740,0
|
|
20250327,180400,235274583,3740,3740,3740,3740,0
|
|
20250327,180300,235274583,3740,3740,3740,3740,0
|
|
20250327,180200,235274583,3740,3740,3740,3740,0
|
|
20250327,180100,235274583,3740,3740,3740,3740,0
|
|
20250327,180000,235274583,3740,3740,3740,3740,0
|
|
20250327,175900,235274583,3740,3740,3740,3740,0
|
|
20250327,175800,235274583,3740,3740,3740,3740,0
|
|
20250327,175700,235274583,3740,3740,3740,3740,0
|
|
20250327,175600,235274583,3740,3740,3740,3740,0
|
|
20250327,175500,235274583,3740,3740,3740,3740,0
|
|
20250327,175400,235274583,3740,3740,3740,3740,0
|
|
20250327,175300,235274583,3740,3740,3740,3740,0
|
|
20250327,175200,235274583,3740,3740,3740,3740,0
|
|
20250327,175100,235274583,3740,3740,3740,3740,0
|
|
20250327,175000,235274583,3740,3740,3740,3740,0
|
|
20250327,174900,235274583,3740,3740,3740,3740,0
|
|
20250327,174800,235274583,3740,3740,3740,3740,0
|
|
20250327,174700,235274583,3740,3740,3740,3740,0
|
|
20250327,174600,235274583,3740,3740,3740,3740,0
|
|
20250327,174500,235274583,3740,3740,3740,3740,0
|
|
20250327,174400,235274583,3740,3740,3740,3740,0
|
|
20250327,174300,235274583,3740,3740,3740,3740,0
|
|
20250327,174200,235274583,3740,3740,3740,3740,0
|
|
20250327,174100,235274583,3740,3740,3740,3740,0
|
|
20250327,174000,235274583,3740,3740,3740,3740,0
|
|
20250327,173900,235274583,3740,3740,3740,3740,0
|
|
20250327,173800,235274583,3740,3740,3740,3740,0
|
|
20250327,173700,235274583,3740,3740,3740,3740,0
|
|
20250327,173600,235274583,3740,3740,3740,3740,606
|
|
20250327,173500,235274583,3740,3740,3740,3740,0
|
|
20250327,173400,235274583,3740,3740,3740,3740,0
|
|
20250327,173300,235274583,3740,3740,3740,3740,0
|
|
20250327,173200,235274583,3740,3740,3740,3740,0
|
|
20250327,173100,235274583,3740,3740,3740,3740,0
|
|
20250327,173000,235274583,3740,3740,3740,3740,0
|
|
20250327,172900,235274583,3740,3740,3740,3740,0
|
|
20250327,172800,235274583,3740,3740,3740,3740,0
|
|
20250327,172700,235274583,3740,3740,3740,3740,0
|
|
20250327,172600,235274583,3740,3740,3740,3740,0
|
|
20250327,172500,235274583,3740,3740,3740,3740,0
|
|
20250327,172400,235274583,3740,3740,3740,3740,0
|
|
20250327,172300,235274583,3740,3740,3740,3740,0
|
|
20250327,172200,235274583,3740,3740,3740,3740,0
|
|
20250327,172100,235274583,3740,3740,3740,3740,0
|
|
20250327,172000,235274583,3740,3740,3740,3740,0
|
|
20250327,171900,235274583,3740,3740,3740,3740,0
|
|
20250327,171800,235274583,3740,3740,3740,3740,0
|
|
20250327,171700,235274583,3740,3740,3740,3740,0
|
|
20250327,171600,235274583,3740,3740,3740,3740,0
|
|
20250327,171500,235274583,3740,3740,3740,3740,0
|
|
20250327,171400,235274583,3740,3740,3740,3740,0
|
|
20250327,171300,235274583,3740,3740,3740,3740,0
|
|
20250327,171200,235274583,3740,3740,3740,3740,0
|
|
20250327,171100,235274583,3740,3740,3740,3740,0
|
|
20250327,171000,235274583,3740,3740,3740,3740,0
|
|
20250327,170900,235274583,3740,3740,3740,3740,0
|
|
20250327,170800,235274583,3740,3740,3740,3740,0
|
|
20250327,170700,235274583,3740,3740,3740,3740,0
|
|
20250327,170600,235274583,3740,3740,3740,3740,606
|
|
20250327,170500,235274583,3740,3740,3740,3740,0
|
|
20250327,170400,235274583,3740,3740,3740,3740,0
|
|
20250327,170300,235274583,3740,3740,3740,3740,0
|
|
20250327,170200,235274583,3740,3740,3740,3740,0
|
|
20250327,170100,235274583,3740,3740,3740,3740,0
|
|
20250327,170000,235274583,3740,3740,3740,3740,0
|
|
20250327,165900,235274583,3740,3740,3740,3740,0
|
|
20250327,165800,235274583,3740,3740,3740,3740,0
|
|
20250327,165700,235274583,3740,3740,3740,3740,0
|
|
20250327,165600,235274583,3740,3740,3740,3740,0
|
|
20250327,165500,235274583,3740,3740,3740,3740,0
|
|
20250327,165400,235274583,3740,3740,3740,3740,0
|
|
20250327,165300,235274583,3740,3740,3740,3740,0
|
|
20250327,165200,235274583,3740,3740,3740,3740,0
|
|
20250327,165100,235274583,3740,3740,3740,3740,0
|
|
20250327,165000,235274583,3740,3740,3740,3740,0
|
|
20250327,164900,235274583,3740,3740,3740,3740,0
|
|
20250327,164800,235274583,3740,3740,3740,3740,0
|
|
20250327,164700,235274583,3740,3740,3740,3740,0
|
|
20250327,164600,235274583,3740,3740,3740,3740,0
|
|
20250327,164500,235274583,3740,3740,3740,3740,0
|
|
20250327,164400,235274583,3740,3740,3740,3740,0
|
|
20250327,164300,235274583,3740,3740,3740,3740,0
|
|
20250327,164200,235274583,3740,3740,3740,3740,0
|
|
20250327,164100,235274583,3740,3740,3740,3740,0
|
|
20250327,164000,235274583,3740,3740,3740,3740,0
|
|
20250327,163900,235274583,3740,3740,3740,3740,0
|
|
20250327,163800,235274583,3740,3740,3740,3740,0
|
|
20250327,163700,235274583,3740,3740,3740,3740,0
|
|
20250327,163600,235274583,3740,3740,3740,3740,606
|
|
20250327,163500,235274583,3740,3740,3740,3740,0
|
|
20250327,163400,235274583,3740,3740,3740,3740,0
|
|
20250327,163300,235274583,3740,3740,3740,3740,0
|
|
20250327,163200,235274583,3740,3740,3740,3740,0
|
|
20250327,163100,235274583,3740,3740,3740,3740,0
|
|
20250327,163000,235274583,3740,3740,3740,3740,0
|
|
20250327,162900,235274583,3740,3740,3740,3740,0
|
|
20250327,162800,235274583,3740,3740,3740,3740,0
|
|
20250327,162700,235274583,3740,3740,3740,3740,0
|
|
20250327,162600,235274583,3740,3740,3740,3740,0
|
|
20250327,162500,235274583,3740,3740,3740,3740,0
|
|
20250327,162400,235274583,3740,3740,3740,3740,0
|
|
20250327,162300,235274583,3740,3740,3740,3740,0
|
|
20250327,162200,235274583,3740,3740,3740,3740,0
|
|
20250327,162100,235274583,3740,3740,3740,3740,0
|
|
20250327,162000,235274583,3740,3740,3740,3740,0
|
|
20250327,161900,235274583,3740,3740,3740,3740,0
|
|
20250327,161800,235274583,3740,3740,3740,3740,0
|
|
20250327,161700,235274583,3740,3740,3740,3740,0
|
|
20250327,161600,235274583,3740,3740,3740,3740,0
|
|
20250327,161500,235274583,3740,3740,3740,3740,0
|
|
20250327,161400,235274583,3740,3740,3740,3740,0
|
|
20250327,161300,235274583,3740,3740,3740,3740,0
|
|
20250327,161200,235274583,3740,3740,3740,3740,0
|
|
20250327,161100,235274583,3740,3740,3740,3740,0
|
|
20250327,161000,235274583,3740,3740,3740,3740,0
|
|
20250327,160900,235274583,3740,3740,3740,3740,0
|
|
20250327,160800,235274583,3740,3740,3740,3740,0
|
|
20250327,160700,235274583,3740,3740,3740,3740,0
|
|
20250327,160600,235274583,3740,3740,3740,3740,606
|
|
20250327,160500,235274583,3740,3740,3740,3740,0
|
|
20250327,160400,235274583,3740,3740,3740,3740,0
|
|
20250327,160300,235274583,3740,3740,3740,3740,0
|
|
20250327,160200,235274583,3740,3740,3740,3740,0
|
|
20250327,160100,235274583,3740,3740,3740,3740,0
|
|
20250327,160000,235274583,3740,3740,3740,3740,0
|
|
20250327,155900,235274583,3740,3740,3740,3740,0
|
|
20250327,155800,235274583,3740,3740,3740,3740,0
|
|
20250327,155700,235274583,3740,3740,3740,3740,0
|
|
20250327,155600,235274583,3740,3740,3740,3740,0
|
|
20250327,155500,235274583,3740,3740,3740,3740,0
|
|
20250327,155400,235274583,3740,3740,3740,3740,0
|
|
20250327,155300,235274583,3740,3740,3740,3740,0
|
|
20250327,155200,235274583,3740,3740,3740,3740,0
|
|
20250327,155100,235274583,3740,3740,3740,3740,0
|
|
20250327,155000,235274583,3740,3740,3740,3740,0
|
|
20250327,154900,235274583,3740,3740,3740,3740,0
|
|
20250327,154800,235274583,3740,3740,3740,3740,0
|
|
20250327,154700,235274583,3740,3740,3740,3740,0
|
|
20250327,154600,235274583,3740,3740,3740,3740,0
|
|
20250327,154500,235274583,3740,3740,3740,3740,0
|
|
20250327,154400,235274583,3740,3740,3740,3740,0
|
|
20250327,154300,235274583,3740,3740,3740,3740,0
|
|
20250327,154200,235274583,3740,3740,3740,3740,0
|
|
20250327,154100,235274583,3740,3740,3740,3740,0
|
|
20250327,154000,235274583,3740,3740,3740,3740,0
|
|
20250327,153900,235274583,3740,3740,3740,3740,0
|
|
20250327,153800,235274583,3740,3740,3740,3740,0
|
|
20250327,153700,235274583,3740,3740,3740,3740,0
|
|
20250327,153600,235274583,3740,3740,3740,3740,606
|
|
20250327,153500,235274583,3740,3740,3740,3740,0
|
|
20250327,153400,235274583,3740,3740,3740,3740,0
|
|
20250327,153300,235274583,3740,3740,3740,3740,0
|
|
20250327,153200,235274583,3740,3740,3740,3740,0
|
|
20250327,153100,235274583,3740,3740,3740,3740,0
|
|
20250327,153000,235274583,3740,3740,3740,3740,606
|
|
20250327,152900,233008143,3710,3710,3710,3710,0
|
|
20250327,152800,233008143,3710,3710,3710,3710,0
|
|
20250327,152700,233008143,3710,3710,3710,3710,0
|
|
20250327,152600,233008143,3710,3710,3710,3710,0
|
|
20250327,152500,233008143,3710,3710,3710,3710,0
|
|
20250327,152400,233008143,3710,3710,3710,3710,0
|
|
20250327,152300,233008143,3710,3710,3710,3710,0
|
|
20250327,152200,233008143,3710,3710,3710,3710,0
|
|
20250327,152100,233008143,3710,3710,3710,3710,0
|
|
20250327,152000,233008143,3710,3710,3710,3710,0
|
|
20250327,151900,233008143,3710,3715,3715,3705,1034
|
|
20250327,151800,229174038,3715,3715,3715,3715,0
|
|
20250327,151700,229174038,3715,3715,3720,3705,654
|
|
20250327,151600,226750263,3710,3715,3715,3710,491
|
|
20250327,151500,224927638,3730,3730,3730,3715,107
|
|
20250327,151400,224530073,3735,3725,3735,3725,536
|
|
20250327,151300,222533463,3730,3725,3730,3705,1305
|
|
20250327,151200,217688848,3740,3735,3740,3735,504
|
|
20250327,151100,215806398,3735,3735,3735,3735,100
|
|
20250327,151000,215432898,3735,3735,3735,3725,243
|
|
20250327,150900,214527293,3740,3735,3740,3735,260
|
|
20250327,150800,213556138,3735,3725,3735,3725,617
|
|
20250327,150700,211254723,3730,3725,3730,3725,536
|
|
20250327,150600,209257248,3725,3720,3725,3720,130
|
|
20250327,150500,208773633,3720,3720,3720,3720,0
|
|
20250327,150400,208773633,3720,3720,3720,3720,500
|
|
20250327,150300,206913633,3725,3725,3725,3725,0
|
|
20250327,150200,206913633,3725,3725,3725,3725,50
|
|
20250327,150100,206727383,3725,3725,3725,3725,0
|
|
20250327,150000,206727383,3725,3715,3725,3705,518
|
|
20250327,145900,204807938,3725,3725,3725,3725,0
|
|
20250327,145800,204807938,3725,3725,3725,3725,0
|
|
20250327,145700,204807938,3725,3720,3725,3720,3
|
|
20250327,145600,204796773,3725,3725,3725,3705,1351
|
|
20250327,145500,199774958,3725,3705,3725,3705,1046
|
|
20250327,145400,195889378,3705,3690,3705,3690,2015
|
|
20250327,145300,188435073,3715,3715,3715,3715,0
|
|
20250327,145200,188435073,3715,3715,3715,3715,0
|
|
20250327,145100,188435073,3715,3715,3715,3715,0
|
|
20250327,145000,188435073,3715,3715,3715,3715,0
|
|
20250327,144900,188435073,3715,3715,3715,3715,1
|
|
20250327,144800,188431358,3715,3705,3715,3695,541
|
|
20250327,144700,186430833,3715,3715,3715,3715,1
|
|
20250327,144600,186427118,3705,3705,3705,3705,100
|
|
20250327,144500,186056618,3720,3690,3720,3690,641
|
|
20250327,144400,183689728,3685,3685,3685,3685,47
|
|
20250327,144300,183516533,3685,3685,3685,3685,1
|
|
20250327,144200,183512848,3675,3695,3695,3675,369
|
|
20250327,144100,182154503,3695,3700,3700,3695,728
|
|
20250327,144000,179461828,3720,3710,3720,3710,72
|
|
20250327,143900,179194383,3715,3715,3715,3715,0
|
|
20250327,143800,179194383,3715,3700,3720,3690,501
|
|
20250327,143700,177343133,3700,3690,3700,3690,230
|
|
20250327,143600,176494248,3690,3690,3690,3690,376
|
|
20250327,143500,175106808,3690,3690,3690,3690,0
|
|
20250327,143400,175106808,3690,3675,3690,3675,302
|
|
20250327,143300,173994353,3675,3675,3675,3675,10
|
|
20250327,143200,173957603,3680,3675,3680,3675,101
|
|
20250327,143100,173586423,3675,3675,3675,3675,6
|
|
20250327,143000,173564373,3680,3675,3680,3675,7
|
|
20250327,142900,173538643,3680,3680,3680,3680,1
|
|
20250327,142800,173534963,3675,3675,3675,3675,6
|
|
20250327,142700,173512913,3675,3675,3675,3675,7
|
|
20250327,142600,173487188,3680,3680,3680,3680,1
|
|
20250327,142500,173483508,3675,3680,3680,3675,8
|
|
20250327,142400,173454103,3675,3675,3675,3675,107
|
|
20250327,142300,173060878,3680,3680,3680,3680,1
|
|
20250327,142200,173057198,3680,3675,3680,3675,8
|
|
20250327,142100,173027793,3675,3675,3675,3675,0
|
|
20250327,142000,173027793,3675,3675,3675,3675,7
|
|
20250327,141900,173002068,3680,3680,3680,3680,1
|
|
20250327,141800,172998388,3675,3680,3680,3675,8
|
|
20250327,141700,172968983,3675,3675,3675,3675,8
|
|
20250327,141600,172939583,3680,3680,3680,3680,0
|
|
20250327,141500,172939583,3680,3675,3680,3675,9
|
|
20250327,141400,172906503,3680,3680,3680,3680,0
|
|
20250327,141300,172906503,3680,3675,3680,3675,9
|
|
20250327,141200,172873423,3675,3675,3675,3675,0
|
|
20250327,141100,172873423,3675,3675,3675,3675,394
|
|
20250327,141000,171425473,3675,3675,3675,3675,7
|
|
20250327,140900,171399748,3680,3680,3680,3680,0
|
|
20250327,140800,171399748,3680,3680,3680,3680,0
|
|
20250327,140700,171399748,3680,3680,3680,3680,20
|
|
20250327,140600,171326148,3680,3680,3680,3680,0
|
|
20250327,140500,171326148,3680,3680,3680,3680,1
|
|
20250327,140400,171322468,3680,3680,3680,3680,0
|
|
20250327,140300,171322468,3680,3680,3680,3680,0
|
|
20250327,140200,171322468,3680,3680,3680,3680,0
|
|
20250327,140100,171322468,3680,3680,3680,3680,2
|
|
20250327,140000,171315108,3680,3680,3680,3680,5
|
|
20250327,135900,171296708,3680,3680,3680,3680,0
|
|
20250327,135800,171296708,3680,3680,3680,3680,0
|
|
20250327,135700,171296708,3680,3680,3680,3680,0
|
|
20250327,135600,171296708,3680,3680,3680,3680,0
|
|
20250327,135500,171296708,3680,3675,3680,3675,275
|
|
20250327,135400,170286078,3670,3670,3670,3670,12
|
|
20250327,135300,170242038,3675,3675,3675,3675,0
|
|
20250327,135200,170242038,3675,3675,3675,3675,1
|
|
20250327,135100,170238363,3670,3670,3670,3670,12
|
|
20250327,135000,170194323,3670,3670,3670,3670,0
|
|
20250327,134900,170194323,3670,3670,3670,3670,12
|
|
20250327,134800,170150283,3675,3675,3675,3675,0
|
|
20250327,134700,170150283,3675,3675,3675,3670,27
|
|
20250327,134600,170051183,3670,3670,3670,3670,0
|
|
20250327,134500,170051183,3670,3670,3670,3670,18
|
|
20250327,134400,169985123,3675,3675,3675,3675,0
|
|
20250327,134300,169985123,3675,3675,3675,3675,0
|
|
20250327,134200,169985123,3675,3675,3675,3675,1
|
|
20250327,134100,169981448,3670,3670,3670,3670,18
|
|
20250327,134000,169915388,3670,3670,3670,3670,25
|
|
20250327,133900,169823638,3675,3675,3675,3675,1
|
|
20250327,133800,169819963,3670,3670,3670,3670,0
|
|
20250327,133700,169819963,3670,3670,3670,3670,19
|
|
20250327,133600,169750233,3675,3675,3675,3675,0
|
|
20250327,133500,169750233,3675,3675,3675,3675,1
|
|
20250327,133400,169746558,3670,3670,3670,3670,54
|
|
20250327,133300,169548378,3670,3670,3670,3670,0
|
|
20250327,133200,169548378,3670,3670,3670,3670,19
|
|
20250327,133100,169478648,3675,3675,3675,3675,0
|
|
20250327,133000,169478648,3675,3675,3675,3675,0
|
|
20250327,132900,169478648,3675,3675,3675,3675,1
|
|
20250327,132800,169474973,3670,3670,3670,3670,71
|
|
20250327,132700,169214403,3675,3675,3675,3675,0
|
|
20250327,132600,169214403,3675,3675,3675,3675,0
|
|
20250327,132500,169214403,3675,3675,3675,3675,1
|
|
20250327,132400,169210728,3670,3670,3670,3670,0
|
|
20250327,132300,169210728,3670,3670,3670,3670,0
|
|
20250327,132200,169210728,3670,3670,3670,3670,25
|
|
20250327,132100,169118978,3670,3670,3670,3670,27
|
|
20250327,132000,169019888,3670,3670,3670,3670,0
|
|
20250327,131900,169019888,3670,3670,3670,3670,0
|
|
20250327,131800,169019888,3670,3670,3670,3670,48
|
|
20250327,131700,168843728,3665,3665,3665,3665,0
|
|
20250327,131600,168843728,3665,3665,3665,3665,25
|
|
20250327,131500,168752103,3665,3665,3665,3665,27
|
|
20250327,131400,168653148,3675,3675,3675,3675,0
|
|
20250327,131300,168653148,3675,3675,3675,3675,1
|
|
20250327,131200,168649473,3665,3665,3665,3665,0
|
|
20250327,131100,168649473,3665,3665,3665,3665,0
|
|
20250327,131000,168649473,3665,3665,3665,3665,0
|
|
20250327,130900,168649473,3665,3665,3665,3665,52
|
|
20250327,130800,168458893,3670,3670,3670,3670,476
|
|
20250327,130700,166711973,3670,3665,3670,3665,20
|
|
20250327,130600,166638668,3670,3670,3670,3670,1
|
|
20250327,130500,166634998,3665,3665,3665,3665,0
|
|
20250327,130400,166634998,3665,3665,3665,3665,2
|
|
20250327,130300,166627668,3665,3665,3665,3665,52
|
|
20250327,130200,166437088,3670,3670,3670,3670,0
|
|
20250327,130100,166437088,3670,3670,3670,3670,0
|
|
20250327,130000,166437088,3670,3670,3670,3670,0
|
|
20250327,125900,166437088,3670,3670,3670,3670,1
|
|
20250327,125800,166433418,3665,3665,3665,3665,0
|
|
20250327,125700,166433418,3665,3665,3665,3665,25
|
|
20250327,125600,166341793,3665,3670,3670,3665,28
|
|
20250327,125500,166239168,3665,3665,3665,3665,85
|
|
20250327,125400,165927643,3655,3660,3660,3655,327
|
|
20250327,125300,164731293,3660,3660,3660,3660,100
|
|
20250327,125200,164365293,3660,3660,3660,3660,0
|
|
20250327,125100,164365293,3660,3655,3660,3655,144
|
|
20250327,125000,163838473,3660,3655,3660,3655,127
|
|
20250327,124900,163373788,3655,3655,3655,3655,1
|
|
20250327,124800,163370133,3660,3660,3660,3660,10
|
|
20250327,124700,163333533,3660,3660,3660,3660,1
|
|
20250327,124600,163329873,3655,3655,3655,3655,12
|
|
20250327,124500,163286013,3655,3655,3655,3655,26
|
|
20250327,124400,163190983,3655,3655,3655,3655,39
|
|
20250327,124300,163048438,3655,3655,3655,3655,0
|
|
20250327,124200,163048438,3655,3655,3655,3655,0
|
|
20250327,124100,163048438,3655,3655,3655,3655,0
|
|
20250327,124000,163048438,3655,3655,3655,3655,0
|
|
20250327,123900,163048438,3655,3655,3655,3655,0
|
|
20250327,123800,163048438,3655,3655,3655,3655,53
|
|
20250327,123700,162854723,3660,3660,3660,3660,0
|
|
20250327,123600,162854723,3660,3650,3660,3650,554
|
|
20250327,123500,160827393,3655,3655,3655,3655,1
|
|
20250327,123400,160823738,3650,3655,3655,3650,10
|
|
20250327,123300,160787233,3650,3650,3650,3650,0
|
|
20250327,123200,160787233,3650,3650,3650,3650,63
|
|
20250327,123100,160557283,3655,3655,3655,3655,0
|
|
20250327,123000,160557283,3655,3655,3655,3655,0
|
|
20250327,122900,160557283,3655,3655,3655,3655,410
|
|
20250327,122800,159058733,3655,3655,3655,3655,10
|
|
20250327,122700,159022183,3660,3655,3660,3655,204
|
|
20250327,122600,158276558,3655,3660,3660,3655,37
|
|
20250327,122500,158141318,3655,3655,3655,3655,27
|
|
20250327,122400,158042633,3655,3655,3655,3655,4
|
|
20250327,122300,158028013,3660,3660,3660,3660,0
|
|
20250327,122200,158028013,3660,3660,3660,3660,0
|
|
20250327,122100,158028013,3660,3660,3660,3660,45
|
|
20250327,122000,157863313,3660,3655,3660,3655,40
|
|
20250327,121900,157717108,3655,3655,3655,3655,27
|
|
20250327,121800,157618423,3655,3655,3655,3655,0
|
|
20250327,121700,157618423,3655,3655,3655,3655,15
|
|
20250327,121600,157563598,3665,3665,3665,3665,0
|
|
20250327,121500,157563598,3665,3665,3665,3665,1
|
|
20250327,121400,157559933,3655,3655,3655,3655,26
|
|
20250327,121300,157464903,3655,3665,3665,3655,198
|
|
20250327,121200,156740553,3660,3660,3660,3660,19
|
|
20250327,121100,156671013,3665,3665,3665,3665,0
|
|
20250327,121000,156671013,3665,3665,3665,3665,0
|
|
20250327,120900,156671013,3665,3665,3665,3665,0
|
|
20250327,120800,156671013,3665,3662,3665,3660,211
|
|
20250327,120700,155898720,3660,3660,3660,3660,113
|
|
20250327,120600,155485140,3660,3660,3660,3660,0
|
|
20250327,120500,155485140,3660,3660,3660,3660,0
|
|
20250327,120400,155485140,3660,3660,3660,3660,0
|
|
20250327,120300,155485140,3660,3660,3660,3660,19
|
|
20250327,120200,155415600,3665,3665,3665,3665,1
|
|
20250327,120100,155411935,3660,3665,3665,3660,2549
|
|
20250327,120000,146079655,3670,3670,3670,3670,0
|
|
20250327,115900,146079655,3670,3670,3670,3670,0
|
|
20250327,115800,146079655,3670,3670,3670,3670,0
|
|
20250327,115700,146079655,3670,3670,3670,3670,0
|
|
20250327,115600,146079655,3670,3670,3670,3670,10
|
|
20250327,115500,146042955,3665,3665,3665,3665,45
|
|
20250327,115400,145878030,3665,3665,3665,3665,27
|
|
20250327,115300,145779075,3670,3670,3670,3670,0
|
|
20250327,115200,145779075,3670,3670,3670,3670,5
|
|
20250327,115100,145760725,3665,3665,3665,3665,0
|
|
20250327,115000,145760725,3665,3670,3670,3665,20
|
|
20250327,114900,145687420,3665,3665,3665,3665,26
|
|
20250327,114800,145592130,3665,3665,3665,3665,27
|
|
20250327,114700,145493175,3670,3670,3670,3670,1
|
|
20250327,114600,145489505,3665,3665,3665,3665,0
|
|
20250327,114500,145489505,3665,3665,3665,3665,0
|
|
20250327,114400,145489505,3665,3665,3665,3665,28
|
|
20250327,114300,145386885,3665,3665,3665,3665,16
|
|
20250327,114200,145328245,3665,3665,3665,3665,27
|
|
20250327,114100,145229290,3665,3665,3665,3665,19
|
|
20250327,114000,145159655,3670,3670,3670,3670,0
|
|
20250327,113900,145159655,3670,3670,3670,3670,0
|
|
20250327,113800,145159655,3670,3670,3670,3670,0
|
|
20250327,113700,145159655,3670,3665,3670,3665,20
|
|
20250327,113600,145086350,3665,3665,3665,3665,54
|
|
20250327,113500,144888440,3670,3670,3670,3670,0
|
|
20250327,113400,144888440,3670,3670,3670,3670,1
|
|
20250327,113300,144884770,3665,3665,3665,3665,31
|
|
20250327,113200,144771155,3660,3660,3660,3660,0
|
|
20250327,113100,144771155,3660,3660,3660,3660,0
|
|
20250327,113000,144771155,3660,3665,3665,3660,38
|
|
20250327,112900,144632015,3665,3665,3665,3665,19
|
|
20250327,112800,144562380,3665,3665,3665,3665,0
|
|
20250327,112700,144562380,3665,3665,3665,3665,10
|
|
20250327,112600,144525730,3665,3665,3665,3665,0
|
|
20250327,112500,144525730,3665,3665,3665,3665,20
|
|
20250327,112400,144452430,3665,3665,3665,3665,15
|
|
20250327,112300,144397455,3665,3665,3665,3665,28
|
|
20250327,112200,144294835,3670,3660,3670,3660,119
|
|
20250327,112100,143858295,3670,3670,3670,3670,0
|
|
20250327,112000,143858295,3670,3670,3670,3670,1
|
|
20250327,111900,143854625,3665,3665,3665,3665,0
|
|
20250327,111800,143854625,3665,3660,3665,3660,745
|
|
20250327,111700,141124425,3660,3660,3660,3660,28
|
|
20250327,111600,141021945,3665,3665,3665,3665,0
|
|
20250327,111500,141021945,3665,3665,3665,3665,138
|
|
20250327,111400,140516175,3670,3670,3670,3670,1
|
|
20250327,111300,140512505,3665,3670,3670,3665,29
|
|
20250327,111200,140406170,3670,3665,3670,3665,70
|
|
20250327,111100,140149615,3665,3665,3665,3665,35
|
|
20250327,111000,140021340,3665,3665,3665,3665,0
|
|
20250327,110900,140021340,3665,3665,3665,3665,19
|
|
20250327,110800,139951705,3670,3670,3670,3670,0
|
|
20250327,110700,139951705,3670,3670,3670,3670,1
|
|
20250327,110600,139948035,3665,3665,3665,3665,19
|
|
20250327,110500,139878400,3665,3665,3665,3665,54
|
|
20250327,110400,139680490,3665,3665,3665,3665,0
|
|
20250327,110300,139680490,3665,3665,3665,3665,0
|
|
20250327,110200,139680490,3665,3665,3665,3665,23
|
|
20250327,110100,139596195,3660,3665,3665,3660,460
|
|
20250327,110000,137911640,3670,3670,3670,3670,0
|
|
20250327,105900,137911640,3670,3670,3675,3665,1302
|
|
20250327,105800,133133670,3675,3675,3675,3675,105
|
|
20250327,105700,132747795,3675,3675,3675,3675,103
|
|
20250327,105600,132369270,3675,3670,3675,3670,1187
|
|
20250327,105500,128007140,3675,3675,3675,3675,1
|
|
20250327,105400,128003465,3670,3670,3670,3670,0
|
|
20250327,105300,128003465,3670,3670,3670,3670,26
|
|
20250327,105200,127908045,3670,3670,3670,3670,28
|
|
20250327,105100,127805285,3675,3675,3675,3675,0
|
|
20250327,105000,127805285,3675,3675,3675,3675,150
|
|
20250327,104900,127254035,3675,3695,3695,3650,14223
|
|
20250327,104800,75188555,3695,3695,3695,3695,1
|
|
20250327,104700,75184860,3690,3690,3690,3690,295
|
|
20250327,104600,74096310,3690,3695,3695,3690,22
|
|
20250327,104500,74015125,3700,3700,3700,3700,0
|
|
20250327,104400,74015125,3700,3700,3700,3700,0
|
|
20250327,104300,74015125,3700,3700,3700,3700,0
|
|
20250327,104200,74015125,3700,3700,3700,3700,0
|
|
20250327,104100,74015125,3700,3700,3700,3700,0
|
|
20250327,104000,74015125,3700,3700,3700,3695,31
|
|
20250327,103900,73900565,3695,3695,3695,3695,54
|
|
20250327,103800,73701035,3690,3695,3695,3690,2277
|
|
20250327,103700,65298040,3700,3700,3700,3700,0
|
|
20250327,103600,65298040,3700,3695,3700,3695,29
|
|
20250327,103500,65190880,3695,3690,3695,3690,109
|
|
20250327,103400,64788165,3695,3690,3695,3690,29
|
|
20250327,103300,64681150,3690,3700,3700,3690,1270
|
|
20250327,103200,59988535,3705,3705,3705,3705,1
|
|
20250327,103100,59984830,3700,3710,3710,3700,1400
|
|
20250327,103000,54803420,3710,3710,3710,3710,0
|
|
20250327,102900,54803420,3710,3705,3710,3705,630
|
|
20250327,102800,52469210,3710,3710,3710,3710,175
|
|
20250327,102700,51819960,3710,3710,3710,3710,25
|
|
20250327,102600,51727210,3710,3710,3710,3710,10
|
|
20250327,102500,51690110,3715,3710,3715,3710,6
|
|
20250327,102400,51667845,3710,3710,3710,3710,5
|
|
20250327,102300,51649295,3710,3710,3710,3710,5
|
|
20250327,102200,51630745,3710,3710,3710,3710,5
|
|
20250327,102100,51612195,3710,3715,3715,3710,7
|
|
20250327,102000,51586220,3710,3710,3710,3710,6
|
|
20250327,101900,51563960,3710,3710,3710,3710,13
|
|
20250327,101800,51515730,3710,3710,3710,3710,9
|
|
20250327,101700,51482340,3720,3720,3720,3720,0
|
|
20250327,101600,51482340,3720,3720,3720,3720,0
|
|
20250327,101500,51482340,3720,3720,3720,3720,0
|
|
20250327,101400,51482340,3720,3710,3720,3710,24
|
|
20250327,101300,51393220,3710,3710,3710,3710,0
|
|
20250327,101200,51393220,3710,3710,3710,3710,9
|
|
20250327,101100,51359830,3715,3710,3715,3710,10
|
|
20250327,101000,51322725,3710,3710,3710,3710,0
|
|
20250327,100900,51322725,3710,3710,3710,3710,24
|
|
20250327,100800,51233685,3720,3720,3720,3720,0
|
|
20250327,100700,51233685,3720,3710,3720,3710,20
|
|
20250327,100600,51159475,3720,3720,3720,3720,0
|
|
20250327,100500,51159475,3720,3720,3720,3720,0
|
|
20250327,100400,51159475,3720,3720,3720,3720,0
|
|
20250327,100300,51159475,3720,3720,3720,3720,1
|
|
20250327,100200,51155755,3720,3720,3720,3710,306
|
|
20250327,100100,50017605,3720,3720,3720,3720,0
|
|
20250327,100000,50017605,3720,3720,3720,3720,0
|
|
20250327,095900,50017605,3720,3710,3720,3710,15
|
|
20250327,095800,49961945,3705,3705,3705,3705,14
|
|
20250327,095700,49910075,3720,3725,3725,3705,1595
|
|
20250327,095600,43991280,3730,3730,3730,3730,0
|
|
20250327,095500,43991280,3730,3730,3730,3730,0
|
|
20250327,095400,43991280,3730,3730,3730,3730,1
|
|
20250327,095300,43987550,3720,3720,3720,3720,0
|
|
20250327,095200,43987550,3720,3720,3720,3720,19
|
|
20250327,095100,43916870,3720,3720,3720,3720,0
|
|
20250327,095000,43916870,3720,3730,3730,3720,20
|
|
20250327,094900,43842460,3715,3715,3715,3715,1
|
|
20250327,094800,43838745,3730,3730,3730,3730,0
|
|
20250327,094700,43838745,3730,3725,3730,3720,1100
|
|
20250327,094600,39746005,3725,3725,3725,3725,18
|
|
20250327,094500,39678955,3730,3730,3730,3725,601
|
|
20250327,094400,37437400,3730,3730,3730,3730,24
|
|
20250327,094300,37347880,3740,3740,3740,3740,1
|
|
20250327,094200,37344140,3740,3740,3740,3730,134
|
|
20250327,094100,36843980,3740,3730,3740,3730,532
|
|
20250327,094000,34856620,3740,3740,3740,3740,0
|
|
20250327,093900,34856620,3740,3740,3740,3740,0
|
|
20250327,093800,34856620,3740,3740,3740,3740,0
|
|
20250327,093700,34856620,3740,3740,3740,3740,0
|
|
20250327,093600,34856620,3740,3740,3740,3740,0
|
|
20250327,093500,34856620,3740,3740,3740,3740,1
|
|
20250327,093400,34852880,3740,3730,3740,3730,2
|
|
20250327,093300,34845410,3740,3740,3740,3740,0
|
|
20250327,093200,34845410,3740,3740,3740,3740,10
|
|
20250327,093100,34808010,3740,3740,3740,3740,1373
|
|
20250327,093000,29672990,3750,3730,3750,3730,1265
|
|
20250327,092900,24941415,3720,3720,3720,3720,181
|
|
20250327,092800,24268095,3730,3730,3730,3730,0
|
|
20250327,092700,24268095,3730,3720,3730,3720,1603
|
|
20250327,092600,18292290,3725,3725,3725,3725,0
|
|
20250327,092500,18292290,3725,3725,3725,3725,1
|
|
20250327,092400,18288565,3720,3720,3720,3720,0
|
|
20250327,092300,18288565,3720,3730,3730,3720,398
|
|
20250327,092200,16805660,3730,3730,3730,3730,90
|
|
20250327,092100,16469960,3735,3735,3735,3735,240
|
|
20250327,092000,15573560,3735,3735,3735,3735,259
|
|
20250327,091900,14606195,3730,3730,3730,3730,344
|
|
20250327,091800,13323075,3730,3730,3730,3730,0
|
|
20250327,091700,13323075,3730,3725,3735,3725,367
|
|
20250327,091600,11953980,3720,3720,3720,3720,22
|
|
20250327,091500,11872140,3720,3705,3720,3705,1152
|
|
20250327,091400,7603935,3705,3705,3705,3705,0
|
|
20250327,091300,7603935,3705,3705,3705,3705,0
|
|
20250327,091200,7603935,3705,3705,3705,3705,174
|
|
20250327,091100,6959265,3705,3705,3705,3705,27
|
|
20250327,091000,6859230,3700,3700,3700,3700,599
|
|
20250327,090900,4642930,3695,3695,3695,3695,0
|
|
20250327,090800,4642930,3695,3695,3695,3695,102
|
|
20250327,090700,4266040,3695,3695,3695,3695,0
|
|
20250327,090600,4266040,3695,3695,3695,3695,100
|
|
20250327,090500,3896540,3690,3700,3700,3690,774
|
|
20250327,090400,1036940,3705,3705,3705,3705,1
|
|
20250327,090300,1033235,3700,3700,3700,3700,82
|
|
20250327,090200,729835,3700,3700,3700,3700,0
|
|
20250327,090100,729835,3700,3700,3700,3700,0
|
|
20250327,090000,729835,3700,3705,3705,3700,197
|