565 lines
26 KiB
CSV
565 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,182200,212059103,3595,3595,3595,3595,420
|
|
20250625,182100,212059103,3595,3595,3595,3595,0
|
|
20250625,182000,212059103,3595,3595,3595,3595,0
|
|
20250625,181900,212059103,3595,3595,3595,3595,0
|
|
20250625,181800,212059103,3595,3595,3595,3595,0
|
|
20250625,181700,212059103,3595,3595,3595,3595,0
|
|
20250625,181600,212059103,3595,3595,3595,3595,0
|
|
20250625,181500,212059103,3595,3595,3595,3595,0
|
|
20250625,181400,212059103,3595,3595,3595,3595,0
|
|
20250625,181300,212059103,3595,3595,3595,3595,0
|
|
20250625,181200,212059103,3595,3595,3595,3595,0
|
|
20250625,181100,212059103,3595,3595,3595,3595,0
|
|
20250625,181000,212059103,3595,3595,3595,3595,0
|
|
20250625,180900,212059103,3595,3595,3595,3595,0
|
|
20250625,180800,212059103,3595,3595,3595,3595,0
|
|
20250625,180700,212059103,3595,3595,3595,3595,0
|
|
20250625,180600,212059103,3595,3595,3595,3595,0
|
|
20250625,180500,212059103,3595,3595,3595,3595,0
|
|
20250625,180400,212059103,3595,3595,3595,3595,0
|
|
20250625,180300,212059103,3595,3595,3595,3595,0
|
|
20250625,180200,212059103,3595,3595,3595,3595,0
|
|
20250625,180100,212059103,3595,3595,3595,3595,0
|
|
20250625,180000,212059103,3595,3595,3595,3595,0
|
|
20250625,175900,212059103,3595,3595,3595,3595,0
|
|
20250625,175800,212059103,3595,3595,3595,3595,0
|
|
20250625,175700,212059103,3595,3595,3595,3595,0
|
|
20250625,175600,212059103,3595,3595,3595,3595,0
|
|
20250625,175500,212059103,3595,3595,3595,3595,0
|
|
20250625,175400,212059103,3595,3595,3595,3595,0
|
|
20250625,175300,212059103,3595,3595,3595,3595,0
|
|
20250625,175200,212059103,3595,3595,3595,3595,420
|
|
20250625,175100,212059103,3595,3595,3595,3595,0
|
|
20250625,175000,212059103,3595,3595,3595,3595,0
|
|
20250625,174900,212059103,3595,3595,3595,3595,0
|
|
20250625,174800,212059103,3595,3595,3595,3595,0
|
|
20250625,174700,212059103,3595,3595,3595,3595,0
|
|
20250625,174600,212059103,3595,3595,3595,3595,0
|
|
20250625,174500,212059103,3595,3595,3595,3595,0
|
|
20250625,174400,212059103,3595,3595,3595,3595,0
|
|
20250625,174300,212059103,3595,3595,3595,3595,0
|
|
20250625,174200,212059103,3595,3595,3595,3595,0
|
|
20250625,174100,212059103,3595,3595,3595,3595,0
|
|
20250625,174000,212059103,3595,3595,3595,3595,0
|
|
20250625,173900,212059103,3595,3595,3595,3595,0
|
|
20250625,173800,212059103,3595,3595,3595,3595,0
|
|
20250625,173700,212059103,3595,3595,3595,3595,0
|
|
20250625,173600,212059103,3595,3595,3595,3595,0
|
|
20250625,173500,212059103,3595,3595,3595,3595,0
|
|
20250625,173400,212059103,3595,3595,3595,3595,0
|
|
20250625,173300,212059103,3595,3595,3595,3595,0
|
|
20250625,173200,212059103,3595,3595,3595,3595,0
|
|
20250625,173100,212059103,3595,3595,3595,3595,0
|
|
20250625,173000,212059103,3595,3595,3595,3595,0
|
|
20250625,172900,212059103,3595,3595,3595,3595,0
|
|
20250625,172800,212059103,3595,3595,3595,3595,0
|
|
20250625,172700,212059103,3595,3595,3595,3595,0
|
|
20250625,172600,212059103,3595,3595,3595,3595,0
|
|
20250625,172500,212059103,3595,3595,3595,3595,0
|
|
20250625,172400,212059103,3595,3595,3595,3595,0
|
|
20250625,172300,212059103,3595,3595,3595,3595,0
|
|
20250625,172200,212059103,3595,3595,3595,3595,420
|
|
20250625,172100,212059103,3595,3595,3595,3595,0
|
|
20250625,172000,212059103,3595,3595,3595,3595,0
|
|
20250625,171900,212059103,3595,3595,3595,3595,0
|
|
20250625,171800,212059103,3595,3595,3595,3595,0
|
|
20250625,171700,212059103,3595,3595,3595,3595,0
|
|
20250625,171600,212059103,3595,3595,3595,3595,0
|
|
20250625,171500,212059103,3595,3595,3595,3595,0
|
|
20250625,171400,212059103,3595,3595,3595,3595,0
|
|
20250625,171300,212059103,3595,3595,3595,3595,0
|
|
20250625,171200,212059103,3595,3595,3595,3595,0
|
|
20250625,171100,212059103,3595,3595,3595,3595,0
|
|
20250625,171000,212059103,3595,3595,3595,3595,0
|
|
20250625,170900,212059103,3595,3595,3595,3595,0
|
|
20250625,170800,212059103,3595,3595,3595,3595,0
|
|
20250625,170700,212059103,3595,3595,3595,3595,0
|
|
20250625,170600,212059103,3595,3595,3595,3595,0
|
|
20250625,170500,212059103,3595,3595,3595,3595,0
|
|
20250625,170400,212059103,3595,3595,3595,3595,0
|
|
20250625,170300,212059103,3595,3595,3595,3595,0
|
|
20250625,170200,212059103,3595,3595,3595,3595,0
|
|
20250625,170100,212059103,3595,3595,3595,3595,0
|
|
20250625,170000,212059103,3595,3595,3595,3595,0
|
|
20250625,165900,212059103,3595,3595,3595,3595,0
|
|
20250625,165800,212059103,3595,3595,3595,3595,0
|
|
20250625,165700,212059103,3595,3595,3595,3595,0
|
|
20250625,165600,212059103,3595,3595,3595,3595,0
|
|
20250625,165500,212059103,3595,3595,3595,3595,0
|
|
20250625,165400,212059103,3595,3595,3595,3595,0
|
|
20250625,165300,212059103,3595,3595,3595,3595,0
|
|
20250625,165200,212059103,3595,3595,3595,3595,420
|
|
20250625,165100,212059103,3595,3595,3595,3595,0
|
|
20250625,165000,212059103,3595,3595,3595,3595,0
|
|
20250625,164900,212059103,3595,3595,3595,3595,0
|
|
20250625,164800,212059103,3595,3595,3595,3595,0
|
|
20250625,164700,212059103,3595,3595,3595,3595,0
|
|
20250625,164600,212059103,3595,3595,3595,3595,0
|
|
20250625,164500,212059103,3595,3595,3595,3595,0
|
|
20250625,164400,212059103,3595,3595,3595,3595,0
|
|
20250625,164300,212059103,3595,3595,3595,3595,0
|
|
20250625,164200,212059103,3595,3595,3595,3595,0
|
|
20250625,164100,212059103,3595,3595,3595,3595,0
|
|
20250625,164000,212059103,3595,3595,3595,3595,0
|
|
20250625,163900,212059103,3595,3595,3595,3595,0
|
|
20250625,163800,212059103,3595,3595,3595,3595,0
|
|
20250625,163700,212059103,3595,3595,3595,3595,0
|
|
20250625,163600,212059103,3595,3595,3595,3595,0
|
|
20250625,163500,212059103,3595,3595,3595,3595,0
|
|
20250625,163400,212059103,3595,3595,3595,3595,0
|
|
20250625,163300,212059103,3595,3595,3595,3595,0
|
|
20250625,163200,212059103,3595,3595,3595,3595,0
|
|
20250625,163100,212059103,3595,3595,3595,3595,0
|
|
20250625,163000,212059103,3595,3595,3595,3595,0
|
|
20250625,162900,212059103,3595,3595,3595,3595,0
|
|
20250625,162800,212059103,3595,3595,3595,3595,0
|
|
20250625,162700,212059103,3595,3595,3595,3595,0
|
|
20250625,162600,212059103,3595,3595,3595,3595,0
|
|
20250625,162500,212059103,3595,3595,3595,3595,0
|
|
20250625,162400,212059103,3595,3595,3595,3595,0
|
|
20250625,162300,212059103,3595,3595,3595,3595,0
|
|
20250625,162200,212059103,3595,3595,3595,3595,420
|
|
20250625,162100,212059103,3595,3595,3595,3595,0
|
|
20250625,162000,212059103,3595,3595,3595,3595,0
|
|
20250625,161900,212059103,3595,3595,3595,3595,0
|
|
20250625,161800,212059103,3595,3595,3595,3595,0
|
|
20250625,161700,212059103,3595,3595,3595,3595,0
|
|
20250625,161600,212059103,3595,3595,3595,3595,0
|
|
20250625,161500,212059103,3595,3595,3595,3595,0
|
|
20250625,161400,212059103,3595,3595,3595,3595,0
|
|
20250625,161300,212059103,3595,3595,3595,3595,0
|
|
20250625,161200,212059103,3595,3595,3595,3595,0
|
|
20250625,161100,212059103,3595,3595,3595,3595,0
|
|
20250625,161000,212059103,3595,3595,3595,3595,0
|
|
20250625,160900,212059103,3595,3595,3595,3595,0
|
|
20250625,160800,212059103,3595,3595,3595,3595,0
|
|
20250625,160700,212059103,3595,3595,3595,3595,0
|
|
20250625,160600,212059103,3595,3595,3595,3595,0
|
|
20250625,160500,212059103,3595,3595,3595,3595,0
|
|
20250625,160400,212059103,3595,3595,3595,3595,0
|
|
20250625,160300,212059103,3595,3595,3595,3595,0
|
|
20250625,160200,212059103,3595,3595,3595,3595,0
|
|
20250625,160100,212059103,3595,3595,3595,3595,0
|
|
20250625,160000,212059103,3595,3595,3595,3595,0
|
|
20250625,155900,212059103,3595,3595,3595,3595,0
|
|
20250625,155800,212059103,3595,3595,3595,3595,0
|
|
20250625,155700,212059103,3595,3595,3595,3595,0
|
|
20250625,155600,212059103,3595,3595,3595,3595,0
|
|
20250625,155500,212059103,3595,3595,3595,3595,0
|
|
20250625,155400,212059103,3595,3595,3595,3595,0
|
|
20250625,155300,212059103,3595,3595,3595,3595,0
|
|
20250625,155200,212059103,3595,3595,3595,3595,420
|
|
20250625,155100,212059103,3595,3595,3595,3595,0
|
|
20250625,155000,212059103,3595,3595,3595,3595,0
|
|
20250625,154900,212059103,3595,3595,3595,3595,0
|
|
20250625,154800,212059103,3595,3595,3595,3595,0
|
|
20250625,154700,212059103,3595,3595,3595,3595,0
|
|
20250625,154600,212059103,3595,3595,3595,3595,0
|
|
20250625,154500,212059103,3595,3595,3595,3595,0
|
|
20250625,154400,212059103,3595,3595,3595,3595,0
|
|
20250625,154300,212059103,3595,3595,3595,3595,0
|
|
20250625,154200,212059103,3595,3595,3595,3595,0
|
|
20250625,154100,212059103,3595,3595,3595,3595,0
|
|
20250625,154000,212059103,3595,3595,3595,3595,0
|
|
20250625,153900,212059103,3595,3595,3595,3595,0
|
|
20250625,153800,212059103,3595,3595,3595,3595,0
|
|
20250625,153700,212059103,3595,3595,3595,3595,0
|
|
20250625,153600,212059103,3595,3595,3595,3595,0
|
|
20250625,153500,212059103,3595,3595,3595,3595,0
|
|
20250625,153400,212059103,3595,3595,3595,3595,0
|
|
20250625,153300,212059103,3595,3595,3595,3595,0
|
|
20250625,153200,212059103,3595,3595,3595,3595,0
|
|
20250625,153100,212059103,3595,3595,3595,3595,0
|
|
20250625,153000,212059103,3595,3595,3595,3595,420
|
|
20250625,152900,210549203,3600,3600,3600,3600,0
|
|
20250625,152800,210549203,3600,3600,3600,3600,0
|
|
20250625,152700,210549203,3600,3600,3600,3600,0
|
|
20250625,152600,210549203,3600,3600,3600,3600,0
|
|
20250625,152500,210549203,3600,3600,3600,3600,0
|
|
20250625,152400,210549203,3600,3600,3600,3600,0
|
|
20250625,152300,210549203,3600,3600,3600,3600,0
|
|
20250625,152200,210549203,3600,3600,3600,3600,0
|
|
20250625,152100,210549203,3600,3600,3600,3600,0
|
|
20250625,152000,210549203,3600,3600,3600,3600,0
|
|
20250625,151900,210549203,3600,3600,3600,3595,31
|
|
20250625,151800,210437623,3595,3600,3600,3595,21
|
|
20250625,151700,210362038,3600,3600,3600,3600,0
|
|
20250625,151600,210362038,3600,3600,3600,3600,33
|
|
20250625,151500,210243238,3595,3595,3595,3595,0
|
|
20250625,151400,210243238,3595,3595,3595,3595,0
|
|
20250625,151300,210243238,3595,3600,3600,3595,37
|
|
20250625,151200,210110043,3595,3595,3595,3595,0
|
|
20250625,151100,210110043,3595,3595,3595,3595,0
|
|
20250625,151000,210110043,3595,3595,3595,3595,0
|
|
20250625,150900,210110043,3595,3595,3595,3595,291
|
|
20250625,150800,209063898,3595,3595,3595,3595,0
|
|
20250625,150700,209063898,3595,3595,3595,3595,0
|
|
20250625,150600,209063898,3595,3595,3595,3595,1
|
|
20250625,150500,209060303,3592,3592,3592,3592,0
|
|
20250625,150400,209060303,3592,3592,3592,3592,5
|
|
20250625,150300,209042343,3592,3592,3592,3592,3
|
|
20250625,150200,209031567,3595,3595,3595,3595,0
|
|
20250625,150100,209031567,3595,3595,3595,3595,160
|
|
20250625,150000,208456367,3595,3595,3595,3595,0
|
|
20250625,145900,208456367,3595,3595,3595,3595,5
|
|
20250625,145800,208438392,3595,3595,3595,3595,53
|
|
20250625,145700,208247857,3595,3595,3595,3595,0
|
|
20250625,145600,208247857,3595,3595,3595,3595,0
|
|
20250625,145500,208247857,3595,3595,3595,3595,22
|
|
20250625,145400,208168767,3595,3595,3595,3595,38
|
|
20250625,145300,208032157,3592,3592,3592,3592,0
|
|
20250625,145200,208032157,3592,3592,3592,3592,0
|
|
20250625,145100,208032157,3592,3592,3592,3592,0
|
|
20250625,145000,208032157,3592,3592,3592,3592,0
|
|
20250625,144900,208032157,3592,3592,3592,3592,0
|
|
20250625,144800,208032157,3592,3592,3592,3592,0
|
|
20250625,144700,208032157,3592,3592,3592,3592,50
|
|
20250625,144600,207852557,3590,3590,3590,3590,0
|
|
20250625,144500,207852557,3590,3590,3590,3590,0
|
|
20250625,144400,207852557,3590,3590,3590,3590,0
|
|
20250625,144300,207852557,3590,3590,3590,3590,1
|
|
20250625,144200,207848967,3590,3590,3590,3590,0
|
|
20250625,144100,207848967,3590,3590,3590,3590,0
|
|
20250625,144000,207848967,3590,3590,3590,3590,292
|
|
20250625,143900,206800687,3590,3590,3590,3590,0
|
|
20250625,143800,206800687,3590,3590,3590,3590,30
|
|
20250625,143700,206692987,3590,3590,3590,3590,682
|
|
20250625,143600,204244607,3600,3600,3600,3600,0
|
|
20250625,143500,204244607,3600,3600,3600,3600,6
|
|
20250625,143400,204223007,3600,3600,3600,3600,0
|
|
20250625,143300,204223007,3600,3600,3600,3600,0
|
|
20250625,143200,204223007,3600,3600,3600,3600,0
|
|
20250625,143100,204223007,3600,3600,3600,3600,37
|
|
20250625,143000,204089807,3600,3600,3600,3600,27
|
|
20250625,142900,203992607,3600,3600,3600,3600,0
|
|
20250625,142800,203992607,3600,3600,3600,3600,0
|
|
20250625,142700,203992607,3600,3600,3600,3600,0
|
|
20250625,142600,203992607,3600,3600,3600,3600,0
|
|
20250625,142500,203992607,3600,3600,3600,3600,0
|
|
20250625,142400,203992607,3600,3600,3600,3600,0
|
|
20250625,142300,203992607,3600,3600,3600,3600,0
|
|
20250625,142200,203992607,3600,3600,3600,3600,4
|
|
20250625,142100,203978207,3590,3590,3590,3590,0
|
|
20250625,142000,203978207,3590,3600,3600,3590,1200
|
|
20250625,141900,199670122,3605,3605,3605,3605,0
|
|
20250625,141800,199670122,3605,3600,3605,3600,4
|
|
20250625,141700,199655717,3595,3595,3595,3595,0
|
|
20250625,141600,199655717,3595,3595,3595,3595,0
|
|
20250625,141500,199655717,3595,3595,3595,3595,0
|
|
20250625,141400,199655717,3595,3595,3595,3595,0
|
|
20250625,141300,199655717,3595,3595,3595,3595,0
|
|
20250625,141200,199655717,3595,3595,3595,3595,0
|
|
20250625,141100,199655717,3595,3595,3595,3595,0
|
|
20250625,141000,199655717,3595,3595,3595,3595,0
|
|
20250625,140900,199655717,3595,3595,3595,3595,218
|
|
20250625,140800,198872007,3590,3590,3590,3590,0
|
|
20250625,140700,198872007,3590,3590,3590,3590,0
|
|
20250625,140600,198872007,3590,3590,3590,3590,0
|
|
20250625,140500,198872007,3590,3590,3590,3590,0
|
|
20250625,140400,198872007,3590,3590,3590,3590,4
|
|
20250625,140300,198857647,3590,3590,3590,3590,0
|
|
20250625,140200,198857647,3590,3590,3590,3590,0
|
|
20250625,140100,198857647,3590,3590,3590,3590,0
|
|
20250625,140000,198857647,3590,3590,3590,3590,266
|
|
20250625,135900,197902707,3590,3590,3590,3590,0
|
|
20250625,135800,197902707,3590,3590,3590,3590,0
|
|
20250625,135700,197902707,3590,3590,3590,3590,134
|
|
20250625,135600,197421647,3600,3600,3600,3600,0
|
|
20250625,135500,197421647,3600,3600,3600,3600,1
|
|
20250625,135400,197418047,3585,3585,3585,3585,0
|
|
20250625,135300,197418047,3585,3585,3585,3585,0
|
|
20250625,135200,197418047,3585,3585,3585,3585,0
|
|
20250625,135100,197418047,3585,3585,3585,3585,0
|
|
20250625,135000,197418047,3585,3585,3585,3585,0
|
|
20250625,134900,197418047,3585,3600,3600,3585,5219
|
|
20250625,134800,178680962,3600,3600,3600,3600,0
|
|
20250625,134700,178680962,3600,3600,3600,3600,0
|
|
20250625,134600,178680962,3600,3600,3600,3600,0
|
|
20250625,134500,178680962,3600,3600,3600,3600,0
|
|
20250625,134400,178680962,3600,3600,3600,3600,0
|
|
20250625,134300,178680962,3600,3600,3600,3600,0
|
|
20250625,134200,178680962,3600,3600,3600,3600,0
|
|
20250625,134100,178680962,3600,3600,3600,3600,1
|
|
20250625,134000,178677362,3600,3600,3600,3600,0
|
|
20250625,133900,178677362,3600,3600,3600,3600,0
|
|
20250625,133800,178677362,3600,3600,3600,3600,5
|
|
20250625,133700,178659362,3605,3605,3605,3605,0
|
|
20250625,133600,178659362,3605,3605,3605,3605,0
|
|
20250625,133500,178659362,3605,3605,3605,3605,0
|
|
20250625,133400,178659362,3605,3605,3605,3605,0
|
|
20250625,133300,178659362,3605,3605,3605,3605,0
|
|
20250625,133200,178659362,3605,3605,3605,3605,0
|
|
20250625,133100,178659362,3605,3605,3605,3605,0
|
|
20250625,133000,178659362,3605,3605,3605,3605,0
|
|
20250625,132900,178659362,3605,3605,3605,3605,0
|
|
20250625,132800,178659362,3605,3605,3605,3605,0
|
|
20250625,132700,178659362,3605,3605,3605,3605,0
|
|
20250625,132600,178659362,3605,3605,3605,3605,172
|
|
20250625,132500,178039302,3600,3600,3600,3600,0
|
|
20250625,132400,178039302,3600,3600,3600,3600,0
|
|
20250625,132300,178039302,3600,3600,3600,3600,0
|
|
20250625,132200,178039302,3600,3600,3600,3600,0
|
|
20250625,132100,178039302,3600,3600,3600,3600,0
|
|
20250625,132000,178039302,3600,3600,3600,3600,0
|
|
20250625,131900,178039302,3600,3600,3600,3600,0
|
|
20250625,131800,178039302,3600,3600,3600,3600,358
|
|
20250625,131700,176750502,3600,3600,3600,3600,3
|
|
20250625,131600,176739702,3600,3595,3600,3595,5114
|
|
20250625,131500,158332802,3595,3595,3595,3595,1949
|
|
20250625,131400,151326147,3595,3595,3595,3595,0
|
|
20250625,131300,151326147,3595,3595,3595,3595,0
|
|
20250625,131200,151326147,3595,3595,3595,3595,0
|
|
20250625,131100,151326147,3595,3595,3595,3595,0
|
|
20250625,131000,151326147,3595,3595,3595,3595,0
|
|
20250625,130900,151326147,3595,3595,3595,3595,46
|
|
20250625,130800,151160777,3595,3595,3595,3595,0
|
|
20250625,130700,151160777,3595,3595,3595,3595,30
|
|
20250625,130600,151052927,3595,3595,3595,3595,107
|
|
20250625,130500,150668262,3600,3600,3600,3600,10
|
|
20250625,130400,150632262,3595,3595,3595,3595,23
|
|
20250625,130300,150549577,3595,3595,3595,3595,448
|
|
20250625,130200,148939017,3600,3605,3605,3595,6138
|
|
20250625,130100,126838867,3615,3615,3615,3615,44
|
|
20250625,130000,126679807,3610,3612,3612,3610,718
|
|
20250625,125900,124087825,3615,3615,3615,3615,10
|
|
20250625,125800,124051675,3615,3615,3615,3615,13
|
|
20250625,125700,124004680,3615,3615,3615,3615,2
|
|
20250625,125600,123997450,3615,3615,3615,3615,0
|
|
20250625,125500,123997450,3615,3615,3615,3615,28
|
|
20250625,125400,123896230,3615,3615,3615,3615,0
|
|
20250625,125300,123896230,3615,3615,3615,3615,0
|
|
20250625,125200,123896230,3615,3615,3615,3615,290
|
|
20250625,125100,122847880,3612,3612,3612,3612,0
|
|
20250625,125000,122847880,3612,3612,3612,3612,0
|
|
20250625,124900,122847880,3612,3612,3612,3612,0
|
|
20250625,124800,122847880,3612,3612,3612,3612,0
|
|
20250625,124700,122847880,3612,3612,3612,3612,0
|
|
20250625,124600,122847880,3612,3612,3612,3612,0
|
|
20250625,124500,122847880,3612,3612,3612,3612,505
|
|
20250625,124400,121023820,3615,3615,3615,3615,0
|
|
20250625,124300,121023820,3615,3610,3615,3610,221
|
|
20250625,124200,120226005,3610,3610,3610,3610,0
|
|
20250625,124100,120226005,3610,3610,3610,3610,0
|
|
20250625,124000,120226005,3610,3610,3610,3610,9
|
|
20250625,123900,120193515,3615,3615,3615,3615,0
|
|
20250625,123800,120193515,3615,3615,3615,3615,0
|
|
20250625,123700,120193515,3615,3615,3615,3615,391
|
|
20250625,123600,118780050,3620,3620,3620,3620,0
|
|
20250625,123500,118780050,3620,3615,3620,3615,61
|
|
20250625,123400,118559530,3620,3620,3620,3620,0
|
|
20250625,123300,118559530,3620,3620,3620,3620,0
|
|
20250625,123200,118559530,3620,3620,3620,3620,0
|
|
20250625,123100,118559530,3620,3620,3620,3620,0
|
|
20250625,123000,118559530,3620,3620,3620,3620,677
|
|
20250625,122900,116108790,3630,3630,3630,3630,0
|
|
20250625,122800,116108790,3630,3620,3630,3620,4045
|
|
20250625,122700,101430445,3615,3615,3615,3615,260
|
|
20250625,122600,100490545,3615,3615,3615,3615,0
|
|
20250625,122500,100490545,3615,3615,3615,3615,0
|
|
20250625,122400,100490545,3615,3615,3615,3615,0
|
|
20250625,122300,100490545,3615,3615,3615,3615,0
|
|
20250625,122200,100490545,3615,3615,3615,3615,0
|
|
20250625,122100,100490545,3615,3615,3615,3615,0
|
|
20250625,122000,100490545,3615,3615,3615,3615,0
|
|
20250625,121900,100490545,3615,3615,3615,3615,0
|
|
20250625,121800,100490545,3615,3615,3615,3615,0
|
|
20250625,121700,100490545,3615,3615,3615,3615,0
|
|
20250625,121600,100490545,3615,3615,3615,3615,0
|
|
20250625,121500,100490545,3615,3615,3615,3615,0
|
|
20250625,121400,100490545,3615,3615,3615,3615,1
|
|
20250625,121300,100486930,3610,3610,3610,3610,0
|
|
20250625,121200,100486930,3610,3610,3610,3610,0
|
|
20250625,121100,100486930,3610,3610,3610,3610,0
|
|
20250625,121000,100486930,3610,3610,3610,3610,0
|
|
20250625,120900,100486930,3610,3610,3610,3610,0
|
|
20250625,120800,100486930,3610,3610,3610,3610,5
|
|
20250625,120700,100468880,3610,3610,3610,3610,0
|
|
20250625,120600,100468880,3610,3610,3610,3610,0
|
|
20250625,120500,100468880,3610,3610,3610,3610,0
|
|
20250625,120400,100468880,3610,3610,3610,3610,7
|
|
20250625,120300,100443610,3610,3610,3610,3610,0
|
|
20250625,120200,100443610,3610,3610,3610,3610,0
|
|
20250625,120100,100443610,3610,3610,3610,3610,490
|
|
20250625,120000,98674710,3610,3605,3610,3605,1740
|
|
20250625,115900,92395970,3610,3610,3610,3610,0
|
|
20250625,115800,92395970,3610,3610,3610,3610,0
|
|
20250625,115700,92395970,3610,3610,3610,3610,0
|
|
20250625,115600,92395970,3610,3610,3610,3610,500
|
|
20250625,115500,90590970,3610,3610,3610,3610,0
|
|
20250625,115400,90590970,3610,3610,3610,3610,0
|
|
20250625,115300,90590970,3610,3610,3610,3610,0
|
|
20250625,115200,90590970,3610,3615,3615,3610,966
|
|
20250625,115100,87101570,3620,3620,3620,3620,0
|
|
20250625,115000,87101570,3620,3620,3620,3620,1
|
|
20250625,114900,87097950,3615,3615,3615,3615,0
|
|
20250625,114800,87097950,3615,3615,3615,3615,0
|
|
20250625,114700,87097950,3615,3615,3615,3615,0
|
|
20250625,114600,87097950,3615,3615,3615,3615,0
|
|
20250625,114500,87097950,3615,3615,3615,3615,0
|
|
20250625,114400,87097950,3615,3615,3615,3615,0
|
|
20250625,114300,87097950,3615,3615,3615,3615,0
|
|
20250625,114200,87097950,3615,3615,3615,3615,0
|
|
20250625,114100,87097950,3615,3615,3615,3615,3
|
|
20250625,114000,87087105,3620,3620,3620,3620,0
|
|
20250625,113900,87087105,3620,3620,3620,3620,0
|
|
20250625,113800,87087105,3620,3620,3620,3620,0
|
|
20250625,113700,87087105,3620,3620,3620,3620,0
|
|
20250625,113600,87087105,3620,3620,3620,3620,4
|
|
20250625,113500,87072625,3620,3620,3620,3620,0
|
|
20250625,113400,87072625,3620,3620,3620,3620,230
|
|
20250625,113300,86240025,3620,3620,3620,3620,1
|
|
20250625,113200,86236405,3620,3620,3620,3620,50
|
|
20250625,113100,86055405,3620,3620,3620,3620,0
|
|
20250625,113000,86055405,3620,3620,3620,3620,850
|
|
20250625,112900,82978405,3620,3620,3620,3620,0
|
|
20250625,112800,82978405,3620,3620,3620,3620,0
|
|
20250625,112700,82978405,3620,3620,3620,3620,0
|
|
20250625,112600,82978405,3620,3620,3620,3620,0
|
|
20250625,112500,82978405,3620,3620,3620,3620,0
|
|
20250625,112400,82978405,3620,3620,3620,3620,3
|
|
20250625,112300,82967545,3615,3615,3615,3615,0
|
|
20250625,112200,82967545,3615,3615,3615,3615,0
|
|
20250625,112100,82967545,3615,3615,3615,3615,0
|
|
20250625,112000,82967545,3615,3615,3615,3615,200
|
|
20250625,111900,82244545,3615,3615,3615,3615,0
|
|
20250625,111800,82244545,3615,3615,3615,3615,0
|
|
20250625,111700,82244545,3615,3615,3615,3615,0
|
|
20250625,111600,82244545,3615,3615,3615,3615,0
|
|
20250625,111500,82244545,3615,3615,3615,3615,0
|
|
20250625,111400,82244545,3615,3615,3615,3615,0
|
|
20250625,111300,82244545,3615,3615,3615,3615,0
|
|
20250625,111200,82244545,3615,3615,3615,3615,0
|
|
20250625,111100,82244545,3615,3615,3615,3615,0
|
|
20250625,111000,82244545,3615,3615,3615,3615,1
|
|
20250625,110900,82240930,3615,3615,3615,3615,0
|
|
20250625,110800,82240930,3615,3615,3615,3615,0
|
|
20250625,110700,82240930,3615,3615,3615,3615,12
|
|
20250625,110600,82197550,3620,3620,3620,3620,0
|
|
20250625,110500,82197550,3620,3620,3620,3620,27
|
|
20250625,110400,82099810,3615,3615,3615,3615,0
|
|
20250625,110300,82099810,3615,3615,3615,3615,0
|
|
20250625,110200,82099810,3615,3615,3615,3615,0
|
|
20250625,110100,82099810,3615,3620,3620,3615,2
|
|
20250625,110000,82092575,3615,3615,3615,3615,0
|
|
20250625,105900,82092575,3615,3615,3615,3615,320
|
|
20250625,105800,80935775,3615,3615,3615,3615,0
|
|
20250625,105700,80935775,3615,3615,3615,3615,0
|
|
20250625,105600,80935775,3615,3615,3615,3615,0
|
|
20250625,105500,80935775,3615,3615,3615,3615,54
|
|
20250625,105400,80740565,3615,3615,3615,3615,0
|
|
20250625,105300,80740565,3615,3615,3615,3615,3
|
|
20250625,105200,80729720,3615,3615,3615,3615,1
|
|
20250625,105100,80726105,3615,3615,3615,3615,0
|
|
20250625,105000,80726105,3615,3615,3615,3615,23
|
|
20250625,104900,80642960,3610,3610,3610,3610,50
|
|
20250625,104800,80462460,3615,3615,3615,3615,0
|
|
20250625,104700,80462460,3615,3615,3615,3615,0
|
|
20250625,104600,80462460,3615,3615,3615,3615,0
|
|
20250625,104500,80462460,3615,3615,3615,3615,0
|
|
20250625,104400,80462460,3615,3615,3615,3615,1
|
|
20250625,104300,80458845,3605,3610,3610,3605,504
|
|
20250625,104200,78640805,3610,3605,3610,3605,1495
|
|
20250625,104100,73244105,3605,3605,3605,3605,503
|
|
20250625,104000,71430790,3605,3605,3605,3605,1433
|
|
20250625,103900,66264825,3610,3610,3610,3610,0
|
|
20250625,103800,66264825,3610,3610,3610,3610,0
|
|
20250625,103700,66264825,3610,3610,3610,3610,0
|
|
20250625,103600,66264825,3610,3610,3610,3610,236
|
|
20250625,103500,65412865,3610,3610,3610,3610,6
|
|
20250625,103400,65391205,3610,3610,3610,3610,0
|
|
20250625,103300,65391205,3610,3610,3610,3610,0
|
|
20250625,103200,65391205,3610,3610,3610,3610,0
|
|
20250625,103100,65391205,3610,3610,3610,3610,439
|
|
20250625,103000,63806415,3615,3615,3615,3615,1
|
|
20250625,102900,63802800,3615,3615,3615,3615,0
|
|
20250625,102800,63802800,3615,3615,3615,3615,1
|
|
20250625,102700,63799185,3615,3615,3615,3615,0
|
|
20250625,102600,63799185,3615,3615,3615,3615,0
|
|
20250625,102500,63799185,3615,3615,3615,3615,0
|
|
20250625,102400,63799185,3615,3615,3615,3615,0
|
|
20250625,102300,63799185,3615,3615,3615,3615,200
|
|
20250625,102200,63076185,3615,3615,3615,3615,0
|
|
20250625,102100,63076185,3615,3615,3615,3615,0
|
|
20250625,102000,63076185,3615,3615,3615,3615,0
|
|
20250625,101900,63076185,3615,3615,3615,3615,8
|
|
20250625,101800,63047265,3605,3605,3605,3605,0
|
|
20250625,101700,63047265,3605,3605,3605,3605,0
|
|
20250625,101600,63047265,3605,3605,3605,3605,150
|
|
20250625,101500,62506515,3605,3610,3610,3605,208
|
|
20250625,101400,61755640,3615,3615,3615,3615,0
|
|
20250625,101300,61755640,3615,3615,3615,3615,0
|
|
20250625,101200,61755640,3615,3615,3615,3615,45
|
|
20250625,101100,61592965,3615,3615,3615,3615,0
|
|
20250625,101000,61592965,3615,3615,3615,3615,0
|
|
20250625,100900,61592965,3615,3615,3615,3615,209
|
|
20250625,100800,60837430,3615,3615,3615,3615,74
|
|
20250625,100700,60569920,3615,3610,3615,3610,333
|
|
20250625,100600,59367515,3610,3610,3610,3610,0
|
|
20250625,100500,59367515,3610,3610,3610,3610,29
|
|
20250625,100400,59262825,3610,3610,3610,3610,5
|
|
20250625,100300,59244775,3610,3610,3610,3610,0
|
|
20250625,100200,59244775,3610,3610,3610,3610,0
|
|
20250625,100100,59244775,3610,3605,3610,3605,926
|
|
20250625,100000,55906535,3605,3605,3605,3605,708
|
|
20250625,095900,53354195,3615,3615,3615,3605,2367
|
|
20250625,095800,44811400,3620,3620,3620,3620,0
|
|
20250625,095700,44811400,3620,3620,3620,3620,233
|
|
20250625,095600,43967940,3620,3620,3620,3620,0
|
|
20250625,095500,43967940,3620,3620,3620,3620,1
|
|
20250625,095400,43964320,3620,3620,3620,3620,0
|
|
20250625,095300,43964320,3620,3620,3620,3620,2
|
|
20250625,095200,43957080,3615,3615,3615,3615,29
|
|
20250625,095100,43852245,3620,3620,3620,3620,0
|
|
20250625,095000,43852245,3620,3620,3620,3620,0
|
|
20250625,094900,43852245,3620,3620,3620,3620,2
|
|
20250625,094800,43845005,3620,3620,3620,3620,0
|
|
20250625,094700,43845005,3620,3620,3620,3620,4
|
|
20250625,094600,43830525,3620,3620,3620,3620,20
|
|
20250625,094500,43758125,3620,3620,3620,3620,100
|
|
20250625,094400,43396125,3615,3615,3615,3615,211
|
|
20250625,094300,42633360,3620,3610,3620,3610,82
|
|
20250625,094200,42337295,3615,3615,3615,3615,0
|
|
20250625,094100,42337295,3615,3620,3620,3615,31
|
|
20250625,094000,42225100,3625,3625,3625,3625,0
|
|
20250625,093900,42225100,3625,3625,3625,3625,0
|
|
20250625,093800,42225100,3625,3625,3625,3625,0
|
|
20250625,093700,42225100,3625,3625,3625,3625,0
|
|
20250625,093600,42225100,3625,3625,3625,3625,0
|
|
20250625,093500,42225100,3625,3625,3625,3625,0
|
|
20250625,093400,42225100,3625,3625,3625,3625,50
|
|
20250625,093300,42043850,3625,3625,3625,3625,1
|
|
20250625,093200,42040225,3605,3605,3605,3605,0
|
|
20250625,093100,42040225,3605,3615,3620,3605,5335
|
|
20250625,093000,22766215,3620,3635,3635,3620,2670
|
|
20250625,092900,13073070,3640,3640,3640,3640,0
|
|
20250625,092800,13073070,3640,3640,3640,3640,2
|
|
20250625,092700,13065790,3635,3640,3640,3635,97
|
|
20250625,092600,12713060,3640,3640,3640,3640,0
|
|
20250625,092500,12713060,3640,3640,3640,3640,0
|
|
20250625,092400,12713060,3640,3640,3640,3640,3
|
|
20250625,092300,12702140,3645,3645,3645,3645,0
|
|
20250625,092200,12702140,3645,3645,3645,3645,0
|
|
20250625,092100,12702140,3645,3645,3645,3645,0
|
|
20250625,092000,12702140,3645,3645,3645,3645,0
|
|
20250625,091900,12702140,3645,3645,3645,3645,0
|
|
20250625,091800,12702140,3645,3645,3645,3645,1
|
|
20250625,091700,12698495,3640,3640,3640,3640,0
|
|
20250625,091600,12698495,3640,3640,3640,3640,0
|
|
20250625,091500,12698495,3640,3640,3640,3640,0
|
|
20250625,091400,12698495,3640,3635,3640,3635,89
|
|
20250625,091300,12374880,3635,3635,3635,3635,50
|
|
20250625,091200,12193130,3635,3635,3635,3635,0
|
|
20250625,091100,12193130,3635,3635,3635,3635,0
|
|
20250625,091000,12193130,3635,3635,3635,3635,388
|
|
20250625,090900,10782750,3640,3635,3640,3635,1001
|
|
20250625,090800,7144110,3640,3645,3645,3635,1247
|
|
20250625,090700,2606275,3650,3660,3660,3650,90
|
|
20250625,090600,2277135,3660,3655,3660,3655,57
|
|
20250625,090500,2068570,3655,3655,3655,3655,29
|
|
20250625,090400,1962575,3655,3655,3655,3655,2
|
|
20250625,090300,1955265,3655,3650,3655,3650,360
|
|
20250625,090200,640925,3650,3650,3650,3650,0
|
|
20250625,090100,640925,3650,3645,3650,3645,76
|
|
20250625,090000,363580,3645,3635,3645,3635,100
|