565 lines
27 KiB
CSV
565 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,182200,358669235,3820,3820,3820,3820,1659
|
|
20250714,182100,358669235,3820,3820,3820,3820,0
|
|
20250714,182000,358669235,3820,3820,3820,3820,0
|
|
20250714,181900,358669235,3820,3820,3820,3820,0
|
|
20250714,181800,358669235,3820,3820,3820,3820,0
|
|
20250714,181700,358669235,3820,3820,3820,3820,0
|
|
20250714,181600,358669235,3820,3820,3820,3820,0
|
|
20250714,181500,358669235,3820,3820,3820,3820,0
|
|
20250714,181400,358669235,3820,3820,3820,3820,0
|
|
20250714,181300,358669235,3820,3820,3820,3820,0
|
|
20250714,181200,358669235,3820,3820,3820,3820,0
|
|
20250714,181100,358669235,3820,3820,3820,3820,0
|
|
20250714,181000,358669235,3820,3820,3820,3820,0
|
|
20250714,180900,358669235,3820,3820,3820,3820,0
|
|
20250714,180800,358669235,3820,3820,3820,3820,0
|
|
20250714,180700,358669235,3820,3820,3820,3820,0
|
|
20250714,180600,358669235,3820,3820,3820,3820,0
|
|
20250714,180500,358669235,3820,3820,3820,3820,0
|
|
20250714,180400,358669235,3820,3820,3820,3820,0
|
|
20250714,180300,358669235,3820,3820,3820,3820,0
|
|
20250714,180200,358669235,3820,3820,3820,3820,0
|
|
20250714,180100,358669235,3820,3820,3820,3820,0
|
|
20250714,180000,358669235,3820,3820,3820,3820,0
|
|
20250714,175900,358669235,3820,3820,3820,3820,0
|
|
20250714,175800,358669235,3820,3820,3820,3820,0
|
|
20250714,175700,358669235,3820,3820,3820,3820,0
|
|
20250714,175600,358669235,3820,3820,3820,3820,0
|
|
20250714,175500,358669235,3820,3820,3820,3820,0
|
|
20250714,175400,358669235,3820,3820,3820,3820,0
|
|
20250714,175300,358669235,3820,3820,3820,3820,0
|
|
20250714,175200,358669235,3820,3820,3820,3820,1659
|
|
20250714,175100,358669235,3820,3820,3820,3820,0
|
|
20250714,175000,358669235,3820,3820,3820,3820,0
|
|
20250714,174900,358669235,3820,3820,3820,3820,0
|
|
20250714,174800,358669235,3820,3820,3820,3820,0
|
|
20250714,174700,358669235,3820,3820,3820,3820,0
|
|
20250714,174600,358669235,3820,3820,3820,3820,0
|
|
20250714,174500,358669235,3820,3820,3820,3820,0
|
|
20250714,174400,358669235,3820,3820,3820,3820,0
|
|
20250714,174300,358669235,3820,3820,3820,3820,0
|
|
20250714,174200,358669235,3820,3820,3820,3820,0
|
|
20250714,174100,358669235,3820,3820,3820,3820,0
|
|
20250714,174000,358669235,3820,3820,3820,3820,0
|
|
20250714,173900,358669235,3820,3820,3820,3820,0
|
|
20250714,173800,358669235,3820,3820,3820,3820,0
|
|
20250714,173700,358669235,3820,3820,3820,3820,0
|
|
20250714,173600,358669235,3820,3820,3820,3820,0
|
|
20250714,173500,358669235,3820,3820,3820,3820,0
|
|
20250714,173400,358669235,3820,3820,3820,3820,0
|
|
20250714,173300,358669235,3820,3820,3820,3820,0
|
|
20250714,173200,358669235,3820,3820,3820,3820,0
|
|
20250714,173100,358669235,3820,3820,3820,3820,0
|
|
20250714,173000,358669235,3820,3820,3820,3820,0
|
|
20250714,172900,358669235,3820,3820,3820,3820,0
|
|
20250714,172800,358669235,3820,3820,3820,3820,0
|
|
20250714,172700,358669235,3820,3820,3820,3820,0
|
|
20250714,172600,358669235,3820,3820,3820,3820,0
|
|
20250714,172500,358669235,3820,3820,3820,3820,0
|
|
20250714,172400,358669235,3820,3820,3820,3820,0
|
|
20250714,172300,358669235,3820,3820,3820,3820,0
|
|
20250714,172200,358669235,3820,3820,3820,3820,1659
|
|
20250714,172100,358669235,3820,3820,3820,3820,0
|
|
20250714,172000,358669235,3820,3820,3820,3820,0
|
|
20250714,171900,358669235,3820,3820,3820,3820,0
|
|
20250714,171800,358669235,3820,3820,3820,3820,0
|
|
20250714,171700,358669235,3820,3820,3820,3820,0
|
|
20250714,171600,358669235,3820,3820,3820,3820,0
|
|
20250714,171500,358669235,3820,3820,3820,3820,0
|
|
20250714,171400,358669235,3820,3820,3820,3820,0
|
|
20250714,171300,358669235,3820,3820,3820,3820,0
|
|
20250714,171200,358669235,3820,3820,3820,3820,0
|
|
20250714,171100,358669235,3820,3820,3820,3820,0
|
|
20250714,171000,358669235,3820,3820,3820,3820,0
|
|
20250714,170900,358669235,3820,3820,3820,3820,0
|
|
20250714,170800,358669235,3820,3820,3820,3820,0
|
|
20250714,170700,358669235,3820,3820,3820,3820,0
|
|
20250714,170600,358669235,3820,3820,3820,3820,0
|
|
20250714,170500,358669235,3820,3820,3820,3820,0
|
|
20250714,170400,358669235,3820,3820,3820,3820,0
|
|
20250714,170300,358669235,3820,3820,3820,3820,0
|
|
20250714,170200,358669235,3820,3820,3820,3820,0
|
|
20250714,170100,358669235,3820,3820,3820,3820,0
|
|
20250714,170000,358669235,3820,3820,3820,3820,0
|
|
20250714,165900,358669235,3820,3820,3820,3820,0
|
|
20250714,165800,358669235,3820,3820,3820,3820,0
|
|
20250714,165700,358669235,3820,3820,3820,3820,0
|
|
20250714,165600,358669235,3820,3820,3820,3820,0
|
|
20250714,165500,358669235,3820,3820,3820,3820,0
|
|
20250714,165400,358669235,3820,3820,3820,3820,0
|
|
20250714,165300,358669235,3820,3820,3820,3820,0
|
|
20250714,165200,358669235,3820,3820,3820,3820,1659
|
|
20250714,165100,358669235,3820,3820,3820,3820,0
|
|
20250714,165000,358669235,3820,3820,3820,3820,0
|
|
20250714,164900,358669235,3820,3820,3820,3820,0
|
|
20250714,164800,358669235,3820,3820,3820,3820,0
|
|
20250714,164700,358669235,3820,3820,3820,3820,0
|
|
20250714,164600,358669235,3820,3820,3820,3820,0
|
|
20250714,164500,358669235,3820,3820,3820,3820,0
|
|
20250714,164400,358669235,3820,3820,3820,3820,0
|
|
20250714,164300,358669235,3820,3820,3820,3820,0
|
|
20250714,164200,358669235,3820,3820,3820,3820,0
|
|
20250714,164100,358669235,3820,3820,3820,3820,0
|
|
20250714,164000,358669235,3820,3820,3820,3820,0
|
|
20250714,163900,358669235,3820,3820,3820,3820,0
|
|
20250714,163800,358669235,3820,3820,3820,3820,0
|
|
20250714,163700,358669235,3820,3820,3820,3820,0
|
|
20250714,163600,358669235,3820,3820,3820,3820,0
|
|
20250714,163500,358669235,3820,3820,3820,3820,0
|
|
20250714,163400,358669235,3820,3820,3820,3820,0
|
|
20250714,163300,358669235,3820,3820,3820,3820,0
|
|
20250714,163200,358669235,3820,3820,3820,3820,0
|
|
20250714,163100,358669235,3820,3820,3820,3820,0
|
|
20250714,163000,358669235,3820,3820,3820,3820,0
|
|
20250714,162900,358669235,3820,3820,3820,3820,0
|
|
20250714,162800,358669235,3820,3820,3820,3820,0
|
|
20250714,162700,358669235,3820,3820,3820,3820,0
|
|
20250714,162600,358669235,3820,3820,3820,3820,0
|
|
20250714,162500,358669235,3820,3820,3820,3820,0
|
|
20250714,162400,358669235,3820,3820,3820,3820,0
|
|
20250714,162300,358669235,3820,3820,3820,3820,0
|
|
20250714,162200,358669235,3820,3820,3820,3820,1659
|
|
20250714,162100,358669235,3820,3820,3820,3820,0
|
|
20250714,162000,358669235,3820,3820,3820,3820,0
|
|
20250714,161900,358669235,3820,3820,3820,3820,0
|
|
20250714,161800,358669235,3820,3820,3820,3820,0
|
|
20250714,161700,358669235,3820,3820,3820,3820,0
|
|
20250714,161600,358669235,3820,3820,3820,3820,0
|
|
20250714,161500,358669235,3820,3820,3820,3820,0
|
|
20250714,161400,358669235,3820,3820,3820,3820,0
|
|
20250714,161300,358669235,3820,3820,3820,3820,0
|
|
20250714,161200,358669235,3820,3820,3820,3820,0
|
|
20250714,161100,358669235,3820,3820,3820,3820,0
|
|
20250714,161000,358669235,3820,3820,3820,3820,0
|
|
20250714,160900,358669235,3820,3820,3820,3820,0
|
|
20250714,160800,358669235,3820,3820,3820,3820,0
|
|
20250714,160700,358669235,3820,3820,3820,3820,0
|
|
20250714,160600,358669235,3820,3820,3820,3820,0
|
|
20250714,160500,358669235,3820,3820,3820,3820,0
|
|
20250714,160400,358669235,3820,3820,3820,3820,0
|
|
20250714,160300,358669235,3820,3820,3820,3820,0
|
|
20250714,160200,358669235,3820,3820,3820,3820,0
|
|
20250714,160100,358669235,3820,3820,3820,3820,0
|
|
20250714,160000,358669235,3820,3820,3820,3820,0
|
|
20250714,155900,358669235,3820,3820,3820,3820,0
|
|
20250714,155800,358669235,3820,3820,3820,3820,0
|
|
20250714,155700,358669235,3820,3820,3820,3820,0
|
|
20250714,155600,358669235,3820,3820,3820,3820,0
|
|
20250714,155500,358669235,3820,3820,3820,3820,0
|
|
20250714,155400,358669235,3820,3820,3820,3820,0
|
|
20250714,155300,358669235,3820,3820,3820,3820,0
|
|
20250714,155200,358669235,3820,3820,3820,3820,1659
|
|
20250714,155100,358669235,3820,3820,3820,3820,0
|
|
20250714,155000,358669235,3820,3820,3820,3820,0
|
|
20250714,154900,358669235,3820,3820,3820,3820,0
|
|
20250714,154800,358669235,3820,3820,3820,3820,0
|
|
20250714,154700,358669235,3820,3820,3820,3820,0
|
|
20250714,154600,358669235,3820,3820,3820,3820,0
|
|
20250714,154500,358669235,3820,3820,3820,3820,0
|
|
20250714,154400,358669235,3820,3820,3820,3820,0
|
|
20250714,154300,358669235,3820,3820,3820,3820,0
|
|
20250714,154200,358669235,3820,3820,3820,3820,0
|
|
20250714,154100,358669235,3820,3820,3820,3820,0
|
|
20250714,154000,358669235,3820,3820,3820,3820,0
|
|
20250714,153900,358669235,3820,3820,3820,3820,0
|
|
20250714,153800,358669235,3820,3820,3820,3820,0
|
|
20250714,153700,358669235,3820,3820,3820,3820,0
|
|
20250714,153600,358669235,3820,3820,3820,3820,0
|
|
20250714,153500,358669235,3820,3820,3820,3820,0
|
|
20250714,153400,358669235,3820,3820,3820,3820,0
|
|
20250714,153300,358669235,3820,3820,3820,3820,0
|
|
20250714,153200,358669235,3820,3820,3820,3820,0
|
|
20250714,153100,358669235,3820,3820,3820,3820,0
|
|
20250714,153000,358669235,3820,3820,3820,3820,1659
|
|
20250714,152900,352331855,3815,3815,3815,3815,0
|
|
20250714,152800,352331855,3815,3815,3815,3815,0
|
|
20250714,152700,352331855,3815,3815,3815,3815,0
|
|
20250714,152600,352331855,3815,3815,3815,3815,0
|
|
20250714,152500,352331855,3815,3815,3815,3815,0
|
|
20250714,152400,352331855,3815,3815,3815,3815,0
|
|
20250714,152300,352331855,3815,3815,3815,3815,0
|
|
20250714,152200,352331855,3815,3815,3815,3815,0
|
|
20250714,152100,352331855,3815,3815,3815,3815,0
|
|
20250714,152000,352331855,3815,3815,3815,3815,0
|
|
20250714,151900,352331855,3815,3815,3820,3815,226
|
|
20250714,151800,351469255,3820,3820,3820,3815,60
|
|
20250714,151700,351240060,3815,3815,3820,3815,352
|
|
20250714,151600,349896985,3815,3815,3815,3815,0
|
|
20250714,151500,349896985,3815,3815,3815,3815,570
|
|
20250714,151400,347722435,3810,3810,3810,3810,3
|
|
20250714,151300,347711005,3820,3815,3820,3815,500
|
|
20250714,151200,345803500,3815,3815,3815,3815,0
|
|
20250714,151100,345803500,3815,3815,3815,3815,1
|
|
20250714,151000,345799685,3810,3815,3815,3810,52
|
|
20250714,150900,345601545,3815,3815,3815,3815,0
|
|
20250714,150800,345601545,3815,3815,3815,3815,0
|
|
20250714,150700,345601545,3815,3815,3815,3815,3
|
|
20250714,150600,345590100,3810,3815,3815,3810,658
|
|
20250714,150500,343080620,3810,3820,3820,3810,1054
|
|
20250714,150400,339057140,3815,3815,3815,3815,1
|
|
20250714,150300,339053325,3820,3820,3820,3820,0
|
|
20250714,150200,339053325,3820,3810,3820,3810,249
|
|
20250714,150100,338102195,3820,3810,3820,3810,617
|
|
20250714,150000,335751415,3815,3815,3820,3810,437
|
|
20250714,145900,334084035,3810,3800,3810,3800,17414
|
|
20250714,145800,267772830,3800,3795,3800,3795,4
|
|
20250714,145700,267757640,3790,3790,3790,3790,0
|
|
20250714,145600,267757640,3790,3790,3790,3790,152
|
|
20250714,145500,267181560,3790,3790,3790,3790,30
|
|
20250714,145400,267067860,3800,3800,3800,3800,0
|
|
20250714,145300,267067860,3800,3795,3800,3785,421
|
|
20250714,145200,265472030,3795,3795,3795,3795,281
|
|
20250714,145100,264405635,3800,3800,3800,3800,0
|
|
20250714,145000,264405635,3800,3800,3800,3800,44
|
|
20250714,144900,264238435,3800,3800,3800,3800,0
|
|
20250714,144800,264238435,3800,3800,3800,3800,20
|
|
20250714,144700,264162435,3800,3800,3800,3800,140
|
|
20250714,144600,263630435,3800,3800,3800,3800,1
|
|
20250714,144500,263626635,3795,3795,3795,3795,357
|
|
20250714,144400,262271820,3795,3795,3795,3795,100
|
|
20250714,144300,261892320,3800,3800,3800,3800,1
|
|
20250714,144200,261888520,3795,3800,3800,3795,640
|
|
20250714,144100,259459020,3800,3800,3800,3800,33
|
|
20250714,144000,259333620,3800,3800,3800,3800,0
|
|
20250714,143900,259333620,3800,3800,3800,3800,169
|
|
20250714,143800,258691420,3800,3800,3800,3800,219
|
|
20250714,143700,257859220,3805,3805,3805,3805,1
|
|
20250714,143600,257855415,3800,3800,3800,3800,500
|
|
20250714,143500,255955415,3805,3805,3805,3805,108
|
|
20250714,143400,255544475,3805,3805,3805,3805,1
|
|
20250714,143300,255540670,3805,3805,3805,3800,46
|
|
20250714,143200,255365645,3805,3805,3805,3805,30
|
|
20250714,143100,255251495,3805,3805,3805,3805,98
|
|
20250714,143000,254878605,3805,3805,3805,3805,50
|
|
20250714,142900,254688355,3805,3800,3805,3800,201
|
|
20250714,142800,253924550,3805,3805,3805,3805,0
|
|
20250714,142700,253924550,3805,3805,3805,3805,1
|
|
20250714,142600,253920745,3800,3795,3805,3795,63
|
|
20250714,142500,253681380,3805,3800,3805,3800,2719
|
|
20250714,142400,243348455,3800,3800,3800,3800,1001
|
|
20250714,142300,239544655,3795,3795,3795,3795,300
|
|
20250714,142200,238406155,3800,3800,3800,3800,1
|
|
20250714,142100,238402355,3800,3800,3800,3800,0
|
|
20250714,142000,238402355,3800,3800,3800,3800,0
|
|
20250714,141900,238402355,3800,3800,3800,3800,104
|
|
20250714,141800,238007155,3800,3800,3800,3800,1
|
|
20250714,141700,238003355,3795,3795,3795,3795,0
|
|
20250714,141600,238003355,3795,3800,3800,3795,50
|
|
20250714,141500,237813385,3800,3800,3800,3800,0
|
|
20250714,141400,237813385,3800,3800,3800,3800,0
|
|
20250714,141300,237813385,3800,3800,3800,3800,0
|
|
20250714,141200,237813385,3800,3800,3800,3800,20
|
|
20250714,141100,237737385,3800,3800,3800,3800,1
|
|
20250714,141000,237733585,3795,3795,3795,3795,1
|
|
20250714,140900,237729790,3800,3800,3800,3800,1
|
|
20250714,140800,237725990,3795,3795,3795,3795,10
|
|
20250714,140700,237688040,3800,3800,3800,3800,20
|
|
20250714,140600,237612040,3800,3795,3800,3795,125
|
|
20250714,140500,237137635,3795,3795,3795,3795,0
|
|
20250714,140400,237137635,3795,3795,3795,3795,100
|
|
20250714,140300,236758135,3795,3795,3795,3795,0
|
|
20250714,140200,236758135,3795,3795,3795,3795,20
|
|
20250714,140100,236682235,3795,3795,3795,3795,0
|
|
20250714,140000,236682235,3795,3795,3795,3795,170
|
|
20250714,135900,236037085,3795,3790,3795,3790,93
|
|
20250714,135800,235684385,3790,3790,3790,3790,54
|
|
20250714,135700,235479725,3790,3790,3790,3790,500
|
|
20250714,135600,233584725,3790,3790,3790,3790,0
|
|
20250714,135500,233584725,3790,3785,3790,3780,295
|
|
20250714,135400,232467060,3785,3785,3785,3785,233
|
|
20250714,135300,231585155,3790,3790,3790,3790,0
|
|
20250714,135200,231585155,3790,3790,3790,3790,0
|
|
20250714,135100,231585155,3790,3790,3790,3790,1
|
|
20250714,135000,231581365,3790,3790,3790,3790,71
|
|
20250714,134900,231312275,3795,3795,3795,3795,0
|
|
20250714,134800,231312275,3795,3795,3795,3795,2
|
|
20250714,134700,231304685,3790,3790,3790,3790,0
|
|
20250714,134600,231304685,3790,3795,3795,3790,4698
|
|
20250714,134500,213480775,3800,3800,3800,3800,0
|
|
20250714,134400,213480775,3800,3800,3800,3800,0
|
|
20250714,134300,213480775,3800,3800,3800,3800,407
|
|
20250714,134200,211934175,3800,3800,3800,3800,45
|
|
20250714,134100,211763175,3800,3795,3800,3795,12
|
|
20250714,134000,211717580,3800,3800,3800,3800,0
|
|
20250714,133900,211717580,3800,3800,3800,3800,0
|
|
20250714,133800,211717580,3800,3800,3800,3800,1
|
|
20250714,133700,211713780,3795,3800,3800,3795,220
|
|
20250714,133600,210878780,3800,3800,3800,3800,15
|
|
20250714,133500,210821780,3800,3800,3800,3800,0
|
|
20250714,133400,210821780,3800,3800,3800,3800,0
|
|
20250714,133300,210821780,3800,3800,3800,3800,200
|
|
20250714,133200,210061780,3795,3795,3795,3795,0
|
|
20250714,133100,210061780,3795,3795,3795,3795,255
|
|
20250714,133000,209094055,3795,3795,3795,3795,0
|
|
20250714,132900,209094055,3795,3795,3795,3790,102
|
|
20250714,132800,208706970,3795,3795,3795,3795,200
|
|
20250714,132700,207947970,3795,3795,3795,3795,0
|
|
20250714,132600,207947970,3795,3795,3795,3795,39
|
|
20250714,132500,207799965,3795,3795,3795,3795,45
|
|
20250714,132400,207629190,3795,3795,3795,3795,0
|
|
20250714,132300,207629190,3795,3795,3795,3795,0
|
|
20250714,132200,207629190,3795,3795,3795,3795,1
|
|
20250714,132100,207625395,3795,3795,3795,3795,102
|
|
20250714,132000,207238305,3795,3800,3800,3792,639
|
|
20250714,131900,204812126,3805,3805,3805,3805,27
|
|
20250714,131800,204709391,3800,3800,3800,3800,43
|
|
20250714,131700,204545991,3805,3800,3805,3800,265
|
|
20250714,131600,203537676,3800,3800,3800,3800,294
|
|
20250714,131500,202420476,3800,3795,3805,3795,161
|
|
20250714,131400,201809466,3805,3800,3805,3800,1003
|
|
20250714,131300,197995786,3800,3800,3800,3800,0
|
|
20250714,131200,197995786,3800,3800,3800,3800,0
|
|
20250714,131100,197995786,3800,3800,3800,3800,429
|
|
20250714,131000,196365586,3800,3800,3800,3800,0
|
|
20250714,130900,196365586,3800,3800,3800,3800,1150
|
|
20250714,130800,191995586,3800,3800,3800,3800,226
|
|
20250714,130700,191136786,3800,3800,3800,3800,1
|
|
20250714,130600,191132986,3795,3795,3795,3795,1
|
|
20250714,130500,191129191,3800,3800,3800,3800,0
|
|
20250714,130400,191129191,3800,3800,3800,3800,0
|
|
20250714,130300,191129191,3800,3800,3800,3800,3
|
|
20250714,130200,191117791,3800,3800,3800,3800,280
|
|
20250714,130100,190053791,3800,3800,3800,3800,5
|
|
20250714,130000,190034791,3800,3800,3800,3800,97
|
|
20250714,125900,189666191,3800,3795,3800,3795,2444
|
|
20250714,125800,180389761,3790,3790,3790,3790,0
|
|
20250714,125700,180389761,3790,3790,3790,3790,220
|
|
20250714,125600,179555961,3790,3795,3795,3790,730
|
|
20250714,125500,176788016,3795,3785,3795,3785,4378
|
|
20250714,125400,160198436,3785,3785,3785,3785,163
|
|
20250714,125300,159581481,3785,3785,3785,3785,0
|
|
20250714,125200,159581481,3785,3785,3785,3785,55
|
|
20250714,125100,159373306,3785,3785,3785,3785,205
|
|
20250714,125000,158597381,3785,3785,3785,3785,50
|
|
20250714,124900,158408131,3785,3785,3785,3785,8
|
|
20250714,124800,158377851,3785,3780,3785,3780,1124
|
|
20250714,124700,154129121,3780,3780,3780,3780,100
|
|
20250714,124600,153751121,3780,3780,3780,3780,27
|
|
20250714,124500,153649061,3780,3777,3780,3777,22
|
|
20250714,124400,153565934,3780,3780,3780,3780,0
|
|
20250714,124300,153565934,3780,3780,3780,3780,0
|
|
20250714,124200,153565934,3780,3780,3780,3780,0
|
|
20250714,124100,153565934,3780,3780,3780,3780,0
|
|
20250714,124000,153565934,3780,3780,3780,3780,306
|
|
20250714,123900,152409254,3780,3780,3780,3780,0
|
|
20250714,123800,152409254,3780,3780,3780,3780,0
|
|
20250714,123700,152409254,3780,3777,3780,3777,1885
|
|
20250714,123600,145284014,3780,3780,3780,3780,0
|
|
20250714,123500,145284014,3780,3780,3780,3780,50
|
|
20250714,123400,145095014,3780,3780,3780,3780,45
|
|
20250714,123300,144924914,3780,3780,3780,3780,0
|
|
20250714,123200,144924914,3780,3780,3780,3780,4
|
|
20250714,123100,144909794,3780,3780,3780,3780,0
|
|
20250714,123000,144909794,3780,3780,3780,3780,0
|
|
20250714,122900,144909794,3780,3780,3780,3780,0
|
|
20250714,122800,144909794,3780,3780,3780,3780,0
|
|
20250714,122700,144909794,3780,3780,3780,3780,0
|
|
20250714,122600,144909794,3780,3780,3780,3780,0
|
|
20250714,122500,144909794,3780,3780,3780,3780,0
|
|
20250714,122400,144909794,3780,3780,3780,3780,0
|
|
20250714,122300,144909794,3780,3770,3780,3770,70
|
|
20250714,122200,144645884,3780,3780,3780,3780,0
|
|
20250714,122100,144645884,3780,3780,3780,3780,0
|
|
20250714,122000,144645884,3780,3780,3780,3780,0
|
|
20250714,121900,144645884,3780,3780,3780,3780,0
|
|
20250714,121800,144645884,3780,3780,3780,3780,0
|
|
20250714,121700,144645884,3780,3780,3780,3780,45
|
|
20250714,121600,144475784,3770,3777,3777,3770,120
|
|
20250714,121500,144022629,3780,3780,3780,3780,0
|
|
20250714,121400,144022629,3780,3780,3780,3780,0
|
|
20250714,121300,144022629,3780,3780,3780,3780,0
|
|
20250714,121200,144022629,3780,3780,3780,3780,0
|
|
20250714,121100,144022629,3780,3780,3780,3780,0
|
|
20250714,121000,144022629,3780,3780,3780,3780,0
|
|
20250714,120900,144022629,3780,3780,3780,3780,0
|
|
20250714,120800,144022629,3780,3775,3780,3775,11
|
|
20250714,120700,143981099,3780,3775,3780,3775,70
|
|
20250714,120600,143716844,3775,3775,3775,3775,200
|
|
20250714,120500,142961844,3780,3780,3780,3780,0
|
|
20250714,120400,142961844,3780,3780,3780,3780,1
|
|
20250714,120300,142958064,3780,3780,3780,3780,0
|
|
20250714,120200,142958064,3780,3780,3780,3775,68
|
|
20250714,120100,142701064,3780,3780,3780,3780,0
|
|
20250714,120000,142701064,3780,3775,3780,3775,442
|
|
20250714,115900,141030709,3770,3770,3770,3770,741
|
|
20250714,115800,138237139,3775,3777,3777,3775,183
|
|
20250714,115700,137546050,3780,3780,3780,3780,0
|
|
20250714,115600,137546050,3780,3780,3780,3780,0
|
|
20250714,115500,137546050,3780,3780,3780,3780,0
|
|
20250714,115400,137546050,3780,3780,3780,3780,0
|
|
20250714,115300,137546050,3780,3780,3780,3780,0
|
|
20250714,115200,137546050,3780,3780,3780,3780,0
|
|
20250714,115100,137546050,3780,3780,3780,3780,0
|
|
20250714,115000,137546050,3780,3780,3780,3780,0
|
|
20250714,114900,137546050,3780,3780,3780,3780,1
|
|
20250714,114800,137542270,3775,3775,3775,3775,100
|
|
20250714,114700,137164770,3775,3775,3775,3775,15
|
|
20250714,114600,137108145,3780,3780,3780,3780,0
|
|
20250714,114500,137108145,3780,3780,3780,3780,0
|
|
20250714,114400,137108145,3780,3780,3780,3780,0
|
|
20250714,114300,137108145,3780,3780,3780,3780,45
|
|
20250714,114200,136938045,3775,3775,3775,3775,2600
|
|
20250714,114100,127123045,3780,3780,3780,3780,317
|
|
20250714,114000,125924785,3785,3785,3785,3785,200
|
|
20250714,113900,125167785,3785,3785,3785,3785,100
|
|
20250714,113800,124789285,3785,3785,3785,3785,0
|
|
20250714,113700,124789285,3785,3785,3785,3785,0
|
|
20250714,113600,124789285,3785,3785,3785,3785,13
|
|
20250714,113500,124740080,3785,3790,3790,3785,61
|
|
20250714,113400,124509190,3785,3785,3785,3785,341
|
|
20250714,113300,123218505,3785,3785,3785,3785,1
|
|
20250714,113200,123214720,3780,3780,3780,3780,0
|
|
20250714,113100,123214720,3780,3785,3785,3780,3
|
|
20250714,113000,123203375,3780,3770,3795,3770,4159
|
|
20250714,112900,107458840,3770,3770,3770,3770,951
|
|
20250714,112800,103873570,3770,3770,3770,3770,1
|
|
20250714,112700,103869800,3770,3770,3770,3770,0
|
|
20250714,112600,103869800,3770,3770,3770,3765,47
|
|
20250714,112500,103692615,3770,3755,3770,3755,8344
|
|
20250714,112400,72318950,3755,3755,3755,3755,0
|
|
20250714,112300,72318950,3755,3750,3755,3750,420
|
|
20250714,112200,70743915,3750,3750,3750,3750,0
|
|
20250714,112100,70743915,3750,3750,3750,3750,0
|
|
20250714,112000,70743915,3750,3750,3750,3750,0
|
|
20250714,111900,70743915,3750,3750,3750,3750,0
|
|
20250714,111800,70743915,3750,3750,3750,3750,0
|
|
20250714,111700,70743915,3750,3750,3750,3750,0
|
|
20250714,111600,70743915,3750,3750,3750,3750,0
|
|
20250714,111500,70743915,3750,3747,3750,3747,100
|
|
20250714,111400,70368930,3750,3750,3750,3750,2425
|
|
20250714,111300,61275180,3755,3755,3755,3755,0
|
|
20250714,111200,61275180,3755,3755,3755,3755,0
|
|
20250714,111100,61275180,3755,3755,3755,3755,0
|
|
20250714,111000,61275180,3755,3755,3755,3755,0
|
|
20250714,110900,61275180,3755,3755,3755,3755,45
|
|
20250714,110800,61106205,3750,3750,3750,3750,0
|
|
20250714,110700,61106205,3750,3750,3750,3750,7
|
|
20250714,110600,61079955,3750,3750,3750,3750,440
|
|
20250714,110500,59429955,3750,3750,3750,3750,0
|
|
20250714,110400,59429955,3750,3750,3750,3750,1000
|
|
20250714,110300,55679955,3755,3755,3755,3755,5
|
|
20250714,110200,55661180,3755,3757,3757,3755,616
|
|
20250714,110100,53347700,3760,3760,3760,3760,0
|
|
20250714,110000,53347700,3760,3760,3760,3760,60
|
|
20250714,105900,53122100,3760,3760,3760,3760,0
|
|
20250714,105800,53122100,3760,3760,3760,3760,5
|
|
20250714,105700,53103300,3760,3760,3760,3760,0
|
|
20250714,105600,53103300,3760,3760,3760,3760,0
|
|
20250714,105500,53103300,3760,3760,3760,3760,0
|
|
20250714,105400,53103300,3760,3760,3760,3760,200
|
|
20250714,105300,52351300,3760,3760,3760,3760,0
|
|
20250714,105200,52351300,3760,3760,3760,3760,45
|
|
20250714,105100,52182100,3755,3760,3760,3755,13
|
|
20250714,105000,52133255,3760,3760,3760,3760,2
|
|
20250714,104900,52125735,3760,3760,3760,3760,0
|
|
20250714,104800,52125735,3760,3760,3760,3760,0
|
|
20250714,104700,52125735,3760,3755,3760,3755,3
|
|
20250714,104600,52114465,3755,3755,3755,3755,713
|
|
20250714,104500,49437150,3755,3755,3755,3755,200
|
|
20250714,104400,48686150,3755,3755,3755,3755,1
|
|
20250714,104300,48682395,3757,3757,3757,3757,0
|
|
20250714,104200,48682395,3757,3757,3757,3757,100
|
|
20250714,104100,48306695,3760,3760,3760,3760,0
|
|
20250714,104000,48306695,3760,3760,3760,3760,0
|
|
20250714,103900,48306695,3760,3760,3760,3760,25
|
|
20250714,103800,48212695,3760,3760,3760,3760,1
|
|
20250714,103700,48208935,3755,3755,3755,3755,90
|
|
20250714,103600,47870985,3755,3755,3755,3755,343
|
|
20250714,103500,46583020,3755,3755,3755,3755,164
|
|
20250714,103400,45967200,3755,3755,3755,3755,3
|
|
20250714,103300,45955935,3755,3755,3755,3755,0
|
|
20250714,103200,45955935,3755,3755,3755,3755,0
|
|
20250714,103100,45955935,3755,3755,3755,3755,12
|
|
20250714,103000,45910875,3760,3760,3760,3760,0
|
|
20250714,102900,45910875,3760,3760,3760,3760,5
|
|
20250714,102800,45892075,3760,3755,3760,3755,471
|
|
20250714,102700,44123465,3755,3755,3755,3755,30
|
|
20250714,102600,44010815,3755,3755,3755,3755,0
|
|
20250714,102500,44010815,3755,3755,3755,3755,0
|
|
20250714,102400,44010815,3755,3755,3755,3755,506
|
|
20250714,102300,42110785,3755,3755,3755,3755,0
|
|
20250714,102200,42110785,3755,3755,3755,3755,0
|
|
20250714,102100,42110785,3755,3755,3755,3755,1
|
|
20250714,102000,42107030,3750,3750,3750,3750,548
|
|
20250714,101900,40052030,3750,3750,3750,3750,0
|
|
20250714,101800,40052030,3750,3750,3750,3750,45
|
|
20250714,101700,39883280,3745,3745,3745,3745,0
|
|
20250714,101600,39883280,3745,3745,3745,3745,408
|
|
20250714,101500,38355320,3745,3745,3745,3745,8
|
|
20250714,101400,38325360,3745,3745,3745,3745,84
|
|
20250714,101300,38010780,3745,3745,3745,3745,3
|
|
20250714,101200,37999545,3750,3750,3750,3750,1
|
|
20250714,101100,37995795,3745,3750,3750,3745,1674
|
|
20250714,101000,31723295,3740,3740,3740,3740,0
|
|
20250714,100900,31723295,3740,3740,3740,3740,0
|
|
20250714,100800,31723295,3740,3740,3740,3740,200
|
|
20250714,100700,30975295,3750,3750,3750,3750,0
|
|
20250714,100600,30975295,3750,3750,3750,3750,0
|
|
20250714,100500,30975295,3750,3750,3750,3750,0
|
|
20250714,100400,30975295,3750,3755,3755,3740,225
|
|
20250714,100300,30131225,3755,3755,3755,3755,86
|
|
20250714,100200,29808295,3755,3755,3755,3755,0
|
|
20250714,100100,29808295,3755,3755,3755,3755,46
|
|
20250714,100000,29635565,3755,3755,3755,3755,0
|
|
20250714,095900,29635565,3755,3755,3755,3755,0
|
|
20250714,095800,29635565,3755,3755,3755,3755,0
|
|
20250714,095700,29635565,3755,3755,3755,3755,176
|
|
20250714,095600,28974685,3755,3755,3755,3755,23
|
|
20250714,095500,28888320,3755,3755,3755,3755,3
|
|
20250714,095400,28877055,3755,3755,3755,3755,6
|
|
20250714,095300,28854525,3755,3755,3755,3755,0
|
|
20250714,095200,28854525,3755,3755,3755,3755,0
|
|
20250714,095100,28854525,3755,3755,3755,3755,0
|
|
20250714,095000,28854525,3755,3750,3755,3750,169
|
|
20250714,094900,28220225,3740,3740,3740,3740,0
|
|
20250714,094800,28220225,3740,3740,3740,3740,0
|
|
20250714,094700,28220225,3740,3740,3740,3740,100
|
|
20250714,094600,27846225,3740,3740,3740,3740,0
|
|
20250714,094500,27846225,3740,3740,3740,3740,125
|
|
20250714,094400,27378725,3755,3740,3755,3740,131
|
|
20250714,094300,26888310,3750,3745,3750,3745,169
|
|
20250714,094200,26255395,3750,3750,3750,3750,0
|
|
20250714,094100,26255395,3750,3750,3750,3750,0
|
|
20250714,094000,26255395,3750,3750,3755,3740,4424
|
|
20250714,093900,9683205,3755,3755,3755,3755,0
|
|
20250714,093800,9683205,3755,3750,3755,3750,52
|
|
20250714,093700,9487950,3750,3750,3750,3750,2
|
|
20250714,093600,9480450,3760,3760,3760,3760,0
|
|
20250714,093500,9480450,3760,3760,3760,3760,265
|
|
20250714,093400,8484050,3755,3755,3755,3755,0
|
|
20250714,093300,8484050,3755,3755,3755,3755,28
|
|
20250714,093200,8378910,3760,3755,3760,3755,13
|
|
20250714,093100,8330090,3755,3755,3755,3755,0
|
|
20250714,093000,8330090,3755,3755,3755,3755,2
|
|
20250714,092900,8322580,3755,3755,3755,3755,5
|
|
20250714,092800,8303805,3750,3750,3750,3750,2
|
|
20250714,092700,8296305,3750,3750,3750,3750,47
|
|
20250714,092600,8120055,3745,3745,3745,3745,0
|
|
20250714,092500,8120055,3745,3745,3745,3745,0
|
|
20250714,092400,8120055,3745,3745,3745,3745,0
|
|
20250714,092300,8120055,3745,3745,3745,3745,0
|
|
20250714,092200,8120055,3745,3745,3745,3745,0
|
|
20250714,092100,8120055,3745,3745,3745,3745,0
|
|
20250714,092000,8120055,3745,3745,3745,3745,0
|
|
20250714,091900,8120055,3745,3745,3745,3745,118
|
|
20250714,091800,7678145,3740,3740,3740,3740,0
|
|
20250714,091700,7678145,3740,3740,3740,3740,284
|
|
20250714,091600,6615985,3740,3740,3740,3740,0
|
|
20250714,091500,6615985,3740,3740,3740,3740,0
|
|
20250714,091400,6615985,3740,3740,3740,3740,0
|
|
20250714,091300,6615985,3740,3740,3740,3740,6
|
|
20250714,091200,6593545,3735,3735,3735,3735,24
|
|
20250714,091100,6503905,3725,3730,3730,3725,708
|
|
20250714,091000,3864320,3730,3730,3730,3730,212
|
|
20250714,090900,3073560,3735,3735,3735,3735,2
|
|
20250714,090800,3066090,3740,3740,3740,3740,0
|
|
20250714,090700,3066090,3740,3740,3740,3740,0
|
|
20250714,090600,3066090,3740,3740,3740,3740,1
|
|
20250714,090500,3062350,3730,3730,3730,3730,0
|
|
20250714,090400,3062350,3730,3735,3735,3730,184
|
|
20250714,090300,2375170,3735,3750,3750,3735,55
|
|
20250714,090200,2169465,3745,3765,3765,3745,76
|
|
20250714,090100,1884825,3750,3750,3750,3750,37
|
|
20250714,090000,1746075,3755,3755,3755,3755,465
|