632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,192900,151411370,3245,3245,3245,3245,810
|
|
20250325,192800,151411370,3245,3245,3245,3245,0
|
|
20250325,192700,151411370,3245,3245,3245,3245,0
|
|
20250325,192600,151411370,3245,3245,3245,3245,0
|
|
20250325,192500,151411370,3245,3245,3245,3245,0
|
|
20250325,192400,151411370,3245,3245,3245,3245,0
|
|
20250325,192300,151411370,3245,3245,3245,3245,0
|
|
20250325,192200,151411370,3245,3245,3245,3245,0
|
|
20250325,192100,151411370,3245,3245,3245,3245,0
|
|
20250325,192000,151411370,3245,3245,3245,3245,0
|
|
20250325,191900,151411370,3245,3245,3245,3245,0
|
|
20250325,191800,151411370,3245,3245,3245,3245,0
|
|
20250325,191700,151411370,3245,3245,3245,3245,0
|
|
20250325,191600,151411370,3245,3245,3245,3245,0
|
|
20250325,191500,151411370,3245,3245,3245,3245,0
|
|
20250325,191400,151411370,3245,3245,3245,3245,0
|
|
20250325,191300,151411370,3245,3245,3245,3245,0
|
|
20250325,191200,151411370,3245,3245,3245,3245,0
|
|
20250325,191100,151411370,3245,3245,3245,3245,0
|
|
20250325,191000,151411370,3245,3245,3245,3245,0
|
|
20250325,190900,151411370,3245,3245,3245,3245,0
|
|
20250325,190800,151411370,3245,3245,3245,3245,0
|
|
20250325,190700,151411370,3245,3245,3245,3245,0
|
|
20250325,190600,151411370,3245,3245,3245,3245,0
|
|
20250325,190500,151411370,3245,3245,3245,3245,0
|
|
20250325,190400,151411370,3245,3245,3245,3245,0
|
|
20250325,190300,151411370,3245,3245,3245,3245,0
|
|
20250325,190200,151411370,3245,3245,3245,3245,0
|
|
20250325,190100,151411370,3245,3245,3245,3245,0
|
|
20250325,190000,151411370,3245,3245,3245,3245,0
|
|
20250325,185900,151411370,3245,3245,3245,3245,810
|
|
20250325,185800,151411370,3245,3245,3245,3245,0
|
|
20250325,185700,151411370,3245,3245,3245,3245,0
|
|
20250325,185600,151411370,3245,3245,3245,3245,0
|
|
20250325,185500,151411370,3245,3245,3245,3245,0
|
|
20250325,185400,151411370,3245,3245,3245,3245,0
|
|
20250325,185300,151411370,3245,3245,3245,3245,0
|
|
20250325,185200,151411370,3245,3245,3245,3245,0
|
|
20250325,185100,151411370,3245,3245,3245,3245,0
|
|
20250325,185000,151411370,3245,3245,3245,3245,0
|
|
20250325,184900,151411370,3245,3245,3245,3245,0
|
|
20250325,184800,151411370,3245,3245,3245,3245,0
|
|
20250325,184700,151411370,3245,3245,3245,3245,0
|
|
20250325,184600,151411370,3245,3245,3245,3245,0
|
|
20250325,184500,151411370,3245,3245,3245,3245,0
|
|
20250325,184400,151411370,3245,3245,3245,3245,0
|
|
20250325,184300,151411370,3245,3245,3245,3245,0
|
|
20250325,184200,151411370,3245,3245,3245,3245,0
|
|
20250325,184100,151411370,3245,3245,3245,3245,0
|
|
20250325,184000,151411370,3245,3245,3245,3245,0
|
|
20250325,183900,151411370,3245,3245,3245,3245,0
|
|
20250325,183800,151411370,3245,3245,3245,3245,0
|
|
20250325,183700,151411370,3245,3245,3245,3245,0
|
|
20250325,183600,151411370,3245,3245,3245,3245,0
|
|
20250325,183500,151411370,3245,3245,3245,3245,0
|
|
20250325,183400,151411370,3245,3245,3245,3245,0
|
|
20250325,183300,151411370,3245,3245,3245,3245,0
|
|
20250325,183200,151411370,3245,3245,3245,3245,0
|
|
20250325,183100,151411370,3245,3245,3245,3245,0
|
|
20250325,183000,151411370,3245,3245,3245,3245,0
|
|
20250325,182900,151411370,3245,3245,3245,3245,810
|
|
20250325,182800,151411370,3245,3245,3245,3245,0
|
|
20250325,182700,151411370,3245,3245,3245,3245,0
|
|
20250325,182600,151411370,3245,3245,3245,3245,0
|
|
20250325,182500,151411370,3245,3245,3245,3245,0
|
|
20250325,182400,151411370,3245,3245,3245,3245,0
|
|
20250325,182300,151411370,3245,3245,3245,3245,0
|
|
20250325,182200,151411370,3245,3245,3245,3245,0
|
|
20250325,182100,151411370,3245,3245,3245,3245,0
|
|
20250325,182000,151411370,3245,3245,3245,3245,0
|
|
20250325,181900,151411370,3245,3245,3245,3245,0
|
|
20250325,181800,151411370,3245,3245,3245,3245,0
|
|
20250325,181700,151411370,3245,3245,3245,3245,0
|
|
20250325,181600,151411370,3245,3245,3245,3245,0
|
|
20250325,181500,151411370,3245,3245,3245,3245,0
|
|
20250325,181400,151411370,3245,3245,3245,3245,0
|
|
20250325,181300,151411370,3245,3245,3245,3245,0
|
|
20250325,181200,151411370,3245,3245,3245,3245,0
|
|
20250325,181100,151411370,3245,3245,3245,3245,0
|
|
20250325,181000,151411370,3245,3245,3245,3245,0
|
|
20250325,180900,151411370,3245,3245,3245,3245,0
|
|
20250325,180800,151411370,3245,3245,3245,3245,0
|
|
20250325,180700,151411370,3245,3245,3245,3245,0
|
|
20250325,180600,151411370,3245,3245,3245,3245,0
|
|
20250325,180500,151411370,3245,3245,3245,3245,0
|
|
20250325,180400,151411370,3245,3245,3245,3245,0
|
|
20250325,180300,151411370,3245,3245,3245,3245,0
|
|
20250325,180200,151411370,3245,3245,3245,3245,0
|
|
20250325,180100,151411370,3245,3245,3245,3245,0
|
|
20250325,180000,151411370,3245,3245,3245,3245,0
|
|
20250325,175900,151411370,3245,3245,3245,3245,810
|
|
20250325,175800,151411370,3245,3245,3245,3245,0
|
|
20250325,175700,151411370,3245,3245,3245,3245,0
|
|
20250325,175600,151411370,3245,3245,3245,3245,0
|
|
20250325,175500,151411370,3245,3245,3245,3245,0
|
|
20250325,175400,151411370,3245,3245,3245,3245,0
|
|
20250325,175300,151411370,3245,3245,3245,3245,0
|
|
20250325,175200,151411370,3245,3245,3245,3245,0
|
|
20250325,175100,151411370,3245,3245,3245,3245,0
|
|
20250325,175000,151411370,3245,3245,3245,3245,0
|
|
20250325,174900,151411370,3245,3245,3245,3245,0
|
|
20250325,174800,151411370,3245,3245,3245,3245,0
|
|
20250325,174700,151411370,3245,3245,3245,3245,0
|
|
20250325,174600,151411370,3245,3245,3245,3245,0
|
|
20250325,174500,151411370,3245,3245,3245,3245,0
|
|
20250325,174400,151411370,3245,3245,3245,3245,0
|
|
20250325,174300,151411370,3245,3245,3245,3245,0
|
|
20250325,174200,151411370,3245,3245,3245,3245,0
|
|
20250325,174100,151411370,3245,3245,3245,3245,0
|
|
20250325,174000,151411370,3245,3245,3245,3245,0
|
|
20250325,173900,151411370,3245,3245,3245,3245,0
|
|
20250325,173800,151411370,3245,3245,3245,3245,0
|
|
20250325,173700,151411370,3245,3245,3245,3245,0
|
|
20250325,173600,151411370,3245,3245,3245,3245,0
|
|
20250325,173500,151411370,3245,3245,3245,3245,0
|
|
20250325,173400,151411370,3245,3245,3245,3245,0
|
|
20250325,173300,151411370,3245,3245,3245,3245,0
|
|
20250325,173200,151411370,3245,3245,3245,3245,0
|
|
20250325,173100,151411370,3245,3245,3245,3245,0
|
|
20250325,173000,151411370,3245,3245,3245,3245,0
|
|
20250325,172900,151411370,3245,3245,3245,3245,810
|
|
20250325,172800,151411370,3245,3245,3245,3245,0
|
|
20250325,172700,151411370,3245,3245,3245,3245,0
|
|
20250325,172600,151411370,3245,3245,3245,3245,0
|
|
20250325,172500,151411370,3245,3245,3245,3245,0
|
|
20250325,172400,151411370,3245,3245,3245,3245,0
|
|
20250325,172300,151411370,3245,3245,3245,3245,0
|
|
20250325,172200,151411370,3245,3245,3245,3245,0
|
|
20250325,172100,151411370,3245,3245,3245,3245,0
|
|
20250325,172000,151411370,3245,3245,3245,3245,0
|
|
20250325,171900,151411370,3245,3245,3245,3245,0
|
|
20250325,171800,151411370,3245,3245,3245,3245,0
|
|
20250325,171700,151411370,3245,3245,3245,3245,0
|
|
20250325,171600,151411370,3245,3245,3245,3245,0
|
|
20250325,171500,151411370,3245,3245,3245,3245,0
|
|
20250325,171400,151411370,3245,3245,3245,3245,0
|
|
20250325,171300,151411370,3245,3245,3245,3245,0
|
|
20250325,171200,151411370,3245,3245,3245,3245,0
|
|
20250325,171100,151411370,3245,3245,3245,3245,0
|
|
20250325,171000,151411370,3245,3245,3245,3245,0
|
|
20250325,170900,151411370,3245,3245,3245,3245,0
|
|
20250325,170800,151411370,3245,3245,3245,3245,0
|
|
20250325,170700,151411370,3245,3245,3245,3245,0
|
|
20250325,170600,151411370,3245,3245,3245,3245,0
|
|
20250325,170500,151411370,3245,3245,3245,3245,0
|
|
20250325,170400,151411370,3245,3245,3245,3245,0
|
|
20250325,170300,151411370,3245,3245,3245,3245,0
|
|
20250325,170200,151411370,3245,3245,3245,3245,0
|
|
20250325,170100,151411370,3245,3245,3245,3245,0
|
|
20250325,170000,151411370,3245,3245,3245,3245,0
|
|
20250325,165900,151411370,3245,3245,3245,3245,810
|
|
20250325,165800,151411370,3245,3245,3245,3245,0
|
|
20250325,165700,151411370,3245,3245,3245,3245,0
|
|
20250325,165600,151411370,3245,3245,3245,3245,0
|
|
20250325,165500,151411370,3245,3245,3245,3245,0
|
|
20250325,165400,151411370,3245,3245,3245,3245,0
|
|
20250325,165300,151411370,3245,3245,3245,3245,0
|
|
20250325,165200,151411370,3245,3245,3245,3245,0
|
|
20250325,165100,151411370,3245,3245,3245,3245,0
|
|
20250325,165000,151411370,3245,3245,3245,3245,0
|
|
20250325,164900,151411370,3245,3245,3245,3245,0
|
|
20250325,164800,151411370,3245,3245,3245,3245,0
|
|
20250325,164700,151411370,3245,3245,3245,3245,0
|
|
20250325,164600,151411370,3245,3245,3245,3245,0
|
|
20250325,164500,151411370,3245,3245,3245,3245,0
|
|
20250325,164400,151411370,3245,3245,3245,3245,0
|
|
20250325,164300,151411370,3245,3245,3245,3245,0
|
|
20250325,164200,151411370,3245,3245,3245,3245,0
|
|
20250325,164100,151411370,3245,3245,3245,3245,0
|
|
20250325,164000,151411370,3245,3245,3245,3245,0
|
|
20250325,163900,151411370,3245,3245,3245,3245,0
|
|
20250325,163800,151411370,3245,3245,3245,3245,0
|
|
20250325,163700,151411370,3245,3245,3245,3245,0
|
|
20250325,163600,151411370,3245,3245,3245,3245,0
|
|
20250325,163500,151411370,3245,3245,3245,3245,0
|
|
20250325,163400,151411370,3245,3245,3245,3245,0
|
|
20250325,163300,151411370,3245,3245,3245,3245,0
|
|
20250325,163200,151411370,3245,3245,3245,3245,0
|
|
20250325,163100,151411370,3245,3245,3245,3245,0
|
|
20250325,163000,151411370,3245,3245,3245,3245,0
|
|
20250325,162900,151411370,3245,3245,3245,3245,810
|
|
20250325,162800,151411370,3245,3245,3245,3245,0
|
|
20250325,162700,151411370,3245,3245,3245,3245,0
|
|
20250325,162600,151411370,3245,3245,3245,3245,0
|
|
20250325,162500,151411370,3245,3245,3245,3245,0
|
|
20250325,162400,151411370,3245,3245,3245,3245,0
|
|
20250325,162300,151411370,3245,3245,3245,3245,0
|
|
20250325,162200,151411370,3245,3245,3245,3245,0
|
|
20250325,162100,151411370,3245,3245,3245,3245,0
|
|
20250325,162000,151411370,3245,3245,3245,3245,0
|
|
20250325,161900,151411370,3245,3245,3245,3245,0
|
|
20250325,161800,151411370,3245,3245,3245,3245,0
|
|
20250325,161700,151411370,3245,3245,3245,3245,0
|
|
20250325,161600,151411370,3245,3245,3245,3245,0
|
|
20250325,161500,151411370,3245,3245,3245,3245,0
|
|
20250325,161400,151411370,3245,3245,3245,3245,0
|
|
20250325,161300,151411370,3245,3245,3245,3245,0
|
|
20250325,161200,151411370,3245,3245,3245,3245,0
|
|
20250325,161100,151411370,3245,3245,3245,3245,0
|
|
20250325,161000,151411370,3245,3245,3245,3245,0
|
|
20250325,160900,151411370,3245,3245,3245,3245,0
|
|
20250325,160800,151411370,3245,3245,3245,3245,0
|
|
20250325,160700,151411370,3245,3245,3245,3245,0
|
|
20250325,160600,151411370,3245,3245,3245,3245,0
|
|
20250325,160500,151411370,3245,3245,3245,3245,0
|
|
20250325,160400,151411370,3245,3245,3245,3245,0
|
|
20250325,160300,151411370,3245,3245,3245,3245,0
|
|
20250325,160200,151411370,3245,3245,3245,3245,0
|
|
20250325,160100,151411370,3245,3245,3245,3245,0
|
|
20250325,160000,151411370,3245,3245,3245,3245,0
|
|
20250325,155900,151411370,3245,3245,3245,3245,810
|
|
20250325,155800,151411370,3245,3245,3245,3245,0
|
|
20250325,155700,151411370,3245,3245,3245,3245,0
|
|
20250325,155600,151411370,3245,3245,3245,3245,0
|
|
20250325,155500,151411370,3245,3245,3245,3245,0
|
|
20250325,155400,151411370,3245,3245,3245,3245,0
|
|
20250325,155300,151411370,3245,3245,3245,3245,0
|
|
20250325,155200,151411370,3245,3245,3245,3245,0
|
|
20250325,155100,151411370,3245,3245,3245,3245,0
|
|
20250325,155000,151411370,3245,3245,3245,3245,0
|
|
20250325,154900,151411370,3245,3245,3245,3245,0
|
|
20250325,154800,151411370,3245,3245,3245,3245,0
|
|
20250325,154700,151411370,3245,3245,3245,3245,0
|
|
20250325,154600,151411370,3245,3245,3245,3245,0
|
|
20250325,154500,151411370,3245,3245,3245,3245,0
|
|
20250325,154400,151411370,3245,3245,3245,3245,0
|
|
20250325,154300,151411370,3245,3245,3245,3245,0
|
|
20250325,154200,151411370,3245,3245,3245,3245,0
|
|
20250325,154100,151411370,3245,3245,3245,3245,0
|
|
20250325,154000,151411370,3245,3245,3245,3245,0
|
|
20250325,153900,151411370,3245,3245,3245,3245,0
|
|
20250325,153800,151411370,3245,3245,3245,3245,0
|
|
20250325,153700,151411370,3245,3245,3245,3245,0
|
|
20250325,153600,151411370,3245,3245,3245,3245,0
|
|
20250325,153500,151411370,3245,3245,3245,3245,0
|
|
20250325,153400,151411370,3245,3245,3245,3245,0
|
|
20250325,153300,151411370,3245,3245,3245,3245,0
|
|
20250325,153200,151411370,3245,3245,3245,3245,0
|
|
20250325,153100,151411370,3245,3245,3245,3245,0
|
|
20250325,153000,151411370,3245,3245,3245,3245,810
|
|
20250325,152900,148782920,3250,3250,3250,3250,0
|
|
20250325,152800,148782920,3250,3250,3250,3250,0
|
|
20250325,152700,148782920,3250,3250,3250,3250,0
|
|
20250325,152600,148782920,3250,3250,3250,3250,0
|
|
20250325,152500,148782920,3250,3250,3250,3250,0
|
|
20250325,152400,148782920,3250,3250,3250,3250,0
|
|
20250325,152300,148782920,3250,3250,3250,3250,0
|
|
20250325,152200,148782920,3250,3250,3250,3250,0
|
|
20250325,152100,148782920,3250,3250,3250,3250,0
|
|
20250325,152000,148782920,3250,3250,3250,3250,0
|
|
20250325,151900,148782920,3250,3250,3250,3250,0
|
|
20250325,151800,148782920,3250,3245,3250,3245,291
|
|
20250325,151700,147838190,3245,3245,3245,3245,0
|
|
20250325,151600,147838190,3245,3245,3245,3245,0
|
|
20250325,151500,147838190,3245,3245,3245,3245,0
|
|
20250325,151400,147838190,3245,3245,3245,3245,0
|
|
20250325,151300,147838190,3245,3245,3245,3245,0
|
|
20250325,151200,147838190,3245,3245,3245,3245,0
|
|
20250325,151100,147838190,3245,3245,3245,3245,0
|
|
20250325,151000,147838190,3245,3245,3245,3240,107
|
|
20250325,150900,147491285,3245,3245,3245,3245,0
|
|
20250325,150800,147491285,3245,3245,3245,3245,0
|
|
20250325,150700,147491285,3245,3240,3245,3240,37
|
|
20250325,150600,147371400,3240,3240,3240,3240,2
|
|
20250325,150500,147364920,3240,3240,3240,3240,0
|
|
20250325,150400,147364920,3240,3240,3240,3240,1
|
|
20250325,150300,147361680,3240,3240,3240,3240,68
|
|
20250325,150200,147141360,3235,3235,3235,3235,0
|
|
20250325,150100,147141360,3235,3235,3235,3235,0
|
|
20250325,150000,147141360,3235,3235,3235,3235,0
|
|
20250325,145900,147141360,3235,3235,3235,3235,0
|
|
20250325,145800,147141360,3235,3245,3245,3235,1300
|
|
20250325,145700,142931815,3250,3250,3250,3250,42
|
|
20250325,145600,142795315,3250,3250,3250,3250,0
|
|
20250325,145500,142795315,3250,3250,3250,3250,3
|
|
20250325,145400,142785565,3245,3250,3250,3245,2
|
|
20250325,145300,142779070,3240,3240,3240,3240,1
|
|
20250325,145200,142775830,3235,3235,3235,3235,0
|
|
20250325,145100,142775830,3235,3235,3235,3235,0
|
|
20250325,145000,142775830,3235,3235,3235,3235,0
|
|
20250325,144900,142775830,3235,3235,3235,3235,0
|
|
20250325,144800,142775830,3235,3235,3235,3235,0
|
|
20250325,144700,142775830,3235,3235,3235,3235,0
|
|
20250325,144600,142775830,3235,3250,3250,3235,502
|
|
20250325,144500,141151830,3250,3250,3250,3250,0
|
|
20250325,144400,141151830,3250,3250,3250,3250,10
|
|
20250325,144300,141119330,3250,3250,3250,3250,0
|
|
20250325,144200,141119330,3250,3250,3250,3250,0
|
|
20250325,144100,141119330,3250,3250,3250,3250,0
|
|
20250325,144000,141119330,3250,3250,3250,3250,0
|
|
20250325,143900,141119330,3250,3250,3250,3250,4
|
|
20250325,143800,141106330,3240,3240,3240,3240,0
|
|
20250325,143700,141106330,3240,3240,3240,3240,0
|
|
20250325,143600,141106330,3240,3240,3240,3240,0
|
|
20250325,143500,141106330,3240,3240,3240,3240,0
|
|
20250325,143400,141106330,3240,3240,3240,3240,0
|
|
20250325,143300,141106330,3240,3240,3240,3240,120
|
|
20250325,143200,140717530,3240,3240,3240,3240,0
|
|
20250325,143100,140717530,3240,3240,3240,3240,1352
|
|
20250325,143000,136337050,3260,3260,3260,3260,0
|
|
20250325,142900,136337050,3260,3260,3260,3260,0
|
|
20250325,142800,136337050,3260,3250,3260,3250,200
|
|
20250325,142700,135686430,3250,3250,3250,3250,0
|
|
20250325,142600,135686430,3250,3250,3250,3250,2
|
|
20250325,142500,135679930,3250,3250,3250,3250,0
|
|
20250325,142400,135679930,3250,3250,3250,3250,0
|
|
20250325,142300,135679930,3250,3250,3250,3250,0
|
|
20250325,142200,135679930,3250,3250,3250,3250,10
|
|
20250325,142100,135647430,3240,3240,3240,3240,0
|
|
20250325,142000,135647430,3240,3240,3240,3240,13
|
|
20250325,141900,135605310,3240,3240,3240,3240,0
|
|
20250325,141800,135605310,3240,3240,3240,3240,0
|
|
20250325,141700,135605310,3240,3240,3240,3240,0
|
|
20250325,141600,135605310,3240,3250,3250,3240,1050
|
|
20250325,141500,132197810,3250,3240,3250,3240,750
|
|
20250325,141400,129763310,3240,3240,3240,3240,0
|
|
20250325,141300,129763310,3240,3240,3240,3240,0
|
|
20250325,141200,129763310,3240,3240,3240,3240,0
|
|
20250325,141100,129763310,3240,3240,3240,3240,296
|
|
20250325,141000,128804270,3245,3245,3245,3245,1
|
|
20250325,140900,128801025,3245,3245,3245,3245,0
|
|
20250325,140800,128801025,3245,3245,3245,3245,0
|
|
20250325,140700,128801025,3245,3245,3245,3245,320
|
|
20250325,140600,127762625,3240,3240,3240,3240,6
|
|
20250325,140500,127743185,3245,3245,3245,3245,0
|
|
20250325,140400,127743185,3245,3245,3245,3245,0
|
|
20250325,140300,127743185,3245,3245,3245,3245,6
|
|
20250325,140200,127723715,3240,3240,3240,3240,0
|
|
20250325,140100,127723715,3240,3240,3240,3240,0
|
|
20250325,140000,127723715,3240,3240,3240,3240,0
|
|
20250325,135900,127723715,3240,3240,3240,3240,0
|
|
20250325,135800,127723715,3240,3240,3240,3240,14
|
|
20250325,135700,127678355,3240,3240,3240,3240,35
|
|
20250325,135600,127564955,3240,3240,3240,3240,0
|
|
20250325,135500,127564955,3240,3240,3240,3240,0
|
|
20250325,135400,127564955,3240,3240,3240,3240,0
|
|
20250325,135300,127564955,3240,3240,3240,3240,0
|
|
20250325,135200,127564955,3240,3240,3240,3240,0
|
|
20250325,135100,127564955,3240,3240,3240,3240,50
|
|
20250325,135000,127402955,3240,3240,3240,3240,384
|
|
20250325,134900,126158795,3240,3240,3240,3240,10
|
|
20250325,134800,126126395,3235,3235,3235,3235,0
|
|
20250325,134700,126126395,3235,3235,3235,3235,2
|
|
20250325,134600,126119925,3240,3240,3240,3240,0
|
|
20250325,134500,126119925,3240,3240,3240,3240,0
|
|
20250325,134400,126119925,3240,3240,3240,3240,0
|
|
20250325,134300,126119925,3240,3240,3240,3240,0
|
|
20250325,134200,126119925,3240,3240,3240,3240,0
|
|
20250325,134100,126119925,3240,3240,3240,3240,1062
|
|
20250325,134000,122679045,3245,3245,3245,3245,0
|
|
20250325,133900,122679045,3245,3245,3245,3245,1
|
|
20250325,133800,122675800,3250,3250,3250,3250,0
|
|
20250325,133700,122675800,3250,3250,3250,3250,0
|
|
20250325,133600,122675800,3250,3250,3250,3250,0
|
|
20250325,133500,122675800,3250,3250,3250,3250,0
|
|
20250325,133400,122675800,3250,3250,3250,3250,0
|
|
20250325,133300,122675800,3250,3250,3250,3250,0
|
|
20250325,133200,122675800,3250,3250,3250,3250,0
|
|
20250325,133100,122675800,3250,3250,3250,3250,0
|
|
20250325,133000,122675800,3250,3250,3250,3250,0
|
|
20250325,132900,122675800,3250,3245,3250,3245,261
|
|
20250325,132800,121827855,3240,3240,3240,3240,0
|
|
20250325,132700,121827855,3240,3240,3240,3240,814
|
|
20250325,132600,119190495,3240,3240,3240,3240,3
|
|
20250325,132500,119180775,3245,3245,3245,3245,0
|
|
20250325,132400,119180775,3245,3245,3245,3245,0
|
|
20250325,132300,119180775,3245,3245,3245,3245,0
|
|
20250325,132200,119180775,3245,3245,3245,3245,64
|
|
20250325,132100,118973095,3250,3250,3250,3250,0
|
|
20250325,132000,118973095,3250,3250,3250,3250,0
|
|
20250325,131900,118973095,3250,3250,3250,3250,75
|
|
20250325,131800,118729345,3260,3260,3260,3260,0
|
|
20250325,131700,118729345,3260,3260,3260,3260,0
|
|
20250325,131600,118729345,3260,3260,3260,3260,68
|
|
20250325,131500,118507665,3255,3255,3255,3255,0
|
|
20250325,131400,118507665,3255,3255,3255,3255,0
|
|
20250325,131300,118507665,3255,3255,3255,3255,60
|
|
20250325,131200,118312365,3245,3245,3245,3245,0
|
|
20250325,131100,118312365,3245,3245,3245,3245,0
|
|
20250325,131000,118312365,3245,3245,3245,3245,0
|
|
20250325,130900,118312365,3245,3245,3245,3245,0
|
|
20250325,130800,118312365,3245,3245,3245,3245,0
|
|
20250325,130700,118312365,3245,3245,3245,3245,6
|
|
20250325,130600,118292895,3245,3245,3245,3245,0
|
|
20250325,130500,118292895,3245,3245,3245,3245,0
|
|
20250325,130400,118292895,3245,3245,3245,3245,0
|
|
20250325,130300,118292895,3245,3245,3245,3245,50
|
|
20250325,130200,118130645,3245,3245,3245,3245,0
|
|
20250325,130100,118130645,3245,3245,3245,3245,0
|
|
20250325,130000,118130645,3245,3245,3245,3245,3
|
|
20250325,125900,118120910,3250,3250,3250,3250,0
|
|
20250325,125800,118120910,3250,3250,3250,3250,0
|
|
20250325,125700,118120910,3250,3250,3250,3250,9
|
|
20250325,125600,118091660,3250,3250,3250,3250,0
|
|
20250325,125500,118091660,3250,3250,3250,3250,0
|
|
20250325,125400,118091660,3250,3250,3250,3250,0
|
|
20250325,125300,118091660,3250,3250,3250,3250,0
|
|
20250325,125200,118091660,3250,3250,3250,3250,0
|
|
20250325,125100,118091660,3250,3250,3250,3250,0
|
|
20250325,125000,118091660,3250,3250,3250,3250,0
|
|
20250325,124900,118091660,3250,3250,3250,3250,0
|
|
20250325,124800,118091660,3250,3250,3250,3250,0
|
|
20250325,124700,118091660,3250,3250,3250,3250,0
|
|
20250325,124600,118091660,3250,3250,3250,3250,0
|
|
20250325,124500,118091660,3250,3250,3250,3250,0
|
|
20250325,124400,118091660,3250,3250,3250,3250,179
|
|
20250325,124300,117509910,3250,3250,3250,3250,23
|
|
20250325,124200,117435160,3250,3250,3250,3250,0
|
|
20250325,124100,117435160,3250,3250,3250,3250,12
|
|
20250325,124000,117396160,3250,3250,3250,3250,0
|
|
20250325,123900,117396160,3250,3250,3250,3250,100
|
|
20250325,123800,117071160,3250,3250,3250,3250,100
|
|
20250325,123700,116746160,3250,3250,3250,3250,0
|
|
20250325,123600,116746160,3250,3250,3250,3250,0
|
|
20250325,123500,116746160,3250,3250,3250,3250,0
|
|
20250325,123400,116746160,3250,3250,3250,3250,0
|
|
20250325,123300,116746160,3250,3250,3250,3250,0
|
|
20250325,123200,116746160,3250,3250,3250,3250,0
|
|
20250325,123100,116746160,3250,3250,3250,3250,0
|
|
20250325,123000,116746160,3250,3250,3250,3250,0
|
|
20250325,122900,116746160,3250,3250,3250,3250,0
|
|
20250325,122800,116746160,3250,3250,3250,3250,0
|
|
20250325,122700,116746160,3250,3250,3250,3250,450
|
|
20250325,122600,115283660,3250,3250,3250,3250,0
|
|
20250325,122500,115283660,3250,3250,3250,3250,50
|
|
20250325,122400,115121160,3250,3250,3250,3250,0
|
|
20250325,122300,115121160,3250,3250,3250,3250,0
|
|
20250325,122200,115121160,3250,3255,3255,3250,943
|
|
20250325,122100,112052260,3275,3275,3275,3275,0
|
|
20250325,122000,112052260,3275,3275,3275,3275,0
|
|
20250325,121900,112052260,3275,3275,3275,3275,0
|
|
20250325,121800,112052260,3275,3275,3275,3275,0
|
|
20250325,121700,112052260,3275,3270,3275,3270,31
|
|
20250325,121600,111950885,3275,3275,3275,3275,0
|
|
20250325,121500,111950885,3275,3275,3275,3275,1
|
|
20250325,121400,111947610,3275,3275,3275,3275,0
|
|
20250325,121300,111947610,3275,3275,3275,3275,0
|
|
20250325,121200,111947610,3275,3255,3275,3255,219
|
|
20250325,121100,111234190,3255,3255,3255,3255,0
|
|
20250325,121000,111234190,3255,3255,3255,3255,0
|
|
20250325,120900,111234190,3255,3255,3255,3255,0
|
|
20250325,120800,111234190,3255,3255,3255,3255,0
|
|
20250325,120700,111234190,3255,3255,3255,3255,0
|
|
20250325,120600,111234190,3255,3255,3255,3255,0
|
|
20250325,120500,111234190,3255,3255,3255,3255,0
|
|
20250325,120400,111234190,3255,3255,3255,3255,14
|
|
20250325,120300,111188620,3255,3255,3255,3255,0
|
|
20250325,120200,111188620,3255,3255,3255,3255,0
|
|
20250325,120100,111188620,3255,3255,3255,3255,0
|
|
20250325,120000,111188620,3255,3255,3255,3255,0
|
|
20250325,115900,111188620,3255,3255,3255,3255,0
|
|
20250325,115800,111188620,3255,3255,3255,3255,0
|
|
20250325,115700,111188620,3255,3255,3255,3255,0
|
|
20250325,115600,111188620,3255,3255,3255,3255,0
|
|
20250325,115500,111188620,3255,3255,3255,3255,0
|
|
20250325,115400,111188620,3255,3235,3255,3230,1720
|
|
20250325,115300,105631410,3240,3250,3250,3240,1768
|
|
20250325,115200,99890830,3255,3255,3255,3255,0
|
|
20250325,115100,99890830,3255,3255,3255,3255,500
|
|
20250325,115000,98263330,3255,3255,3255,3255,0
|
|
20250325,114900,98263330,3255,3255,3255,3255,0
|
|
20250325,114800,98263330,3255,3255,3255,3255,180
|
|
20250325,114700,97677430,3255,3255,3255,3255,10
|
|
20250325,114600,97644880,3255,3255,3255,3255,0
|
|
20250325,114500,97644880,3255,3255,3255,3255,0
|
|
20250325,114400,97644880,3255,3260,3260,3255,700
|
|
20250325,114300,95365380,3260,3260,3260,3260,0
|
|
20250325,114200,95365380,3260,3260,3260,3260,0
|
|
20250325,114100,95365380,3260,3260,3260,3260,202
|
|
20250325,114000,94706860,3255,3255,3255,3255,200
|
|
20250325,113900,94055860,3255,3260,3260,3255,6
|
|
20250325,113800,94036325,3260,3260,3260,3260,16
|
|
20250325,113700,93984165,3260,3260,3260,3260,0
|
|
20250325,113600,93984165,3260,3260,3260,3260,1
|
|
20250325,113500,93980905,3250,3250,3250,3250,0
|
|
20250325,113400,93980905,3250,3250,3250,3250,0
|
|
20250325,113300,93980905,3250,3250,3250,3250,5
|
|
20250325,113200,93964655,3250,3250,3250,3250,70
|
|
20250325,113100,93737155,3260,3260,3260,3260,1
|
|
20250325,113000,93733895,3250,3250,3250,3250,0
|
|
20250325,112900,93733895,3250,3250,3250,3250,0
|
|
20250325,112800,93733895,3250,3250,3250,3250,0
|
|
20250325,112700,93733895,3250,3250,3250,3250,0
|
|
20250325,112600,93733895,3250,3245,3250,3245,176
|
|
20250325,112500,93161900,3250,3250,3250,3250,300
|
|
20250325,112400,92186900,3250,3250,3250,3250,2056
|
|
20250325,112300,85504900,3255,3260,3260,3255,1677
|
|
20250325,112200,80040645,3265,3265,3265,3265,130
|
|
20250325,112100,79616195,3265,3275,3275,3265,101
|
|
20250325,112000,79286420,3260,3260,3260,3260,0
|
|
20250325,111900,79286420,3260,3260,3260,3260,0
|
|
20250325,111800,79286420,3260,3260,3265,3260,1892
|
|
20250325,111700,73118495,3260,3260,3260,3260,0
|
|
20250325,111600,73118495,3260,3260,3260,3260,0
|
|
20250325,111500,73118495,3260,3265,3265,3260,397
|
|
20250325,111400,71822485,3265,3265,3265,3265,475
|
|
20250325,111300,70271610,3265,3265,3265,3265,0
|
|
20250325,111200,70271610,3265,3265,3265,3265,0
|
|
20250325,111100,70271610,3265,3265,3265,3265,2
|
|
20250325,111000,70265080,3265,3265,3265,3265,0
|
|
20250325,110900,70265080,3265,3275,3295,3265,1973
|
|
20250325,110800,63817480,3280,3275,3280,3275,83
|
|
20250325,110700,63545405,3300,3300,3300,3300,0
|
|
20250325,110600,63545405,3300,3300,3300,3300,0
|
|
20250325,110500,63545405,3300,3300,3300,3300,0
|
|
20250325,110400,63545405,3300,3300,3300,3300,0
|
|
20250325,110300,63545405,3300,3280,3300,3275,504
|
|
20250325,110200,61894630,3280,3280,3280,3280,20
|
|
20250325,110100,61829030,3280,3280,3280,3280,850
|
|
20250325,110000,59041030,3285,3285,3285,3285,0
|
|
20250325,105900,59041030,3285,3285,3285,3285,0
|
|
20250325,105800,59041030,3285,3285,3285,3285,0
|
|
20250325,105700,59041030,3285,3285,3285,3285,0
|
|
20250325,105600,59041030,3285,3280,3285,3280,1207
|
|
20250325,105500,55081820,3285,3285,3285,3285,0
|
|
20250325,105400,55081820,3285,3285,3285,3285,317
|
|
20250325,105300,54040475,3290,3290,3290,3290,221
|
|
20250325,105200,53313385,3295,3295,3295,3295,0
|
|
20250325,105100,53313385,3295,3295,3295,3295,10
|
|
20250325,105000,53280435,3295,3300,3300,3295,7
|
|
20250325,104900,53257340,3300,3300,3300,3300,17
|
|
20250325,104800,53201240,3300,3290,3300,3290,103
|
|
20250325,104700,52862350,3285,3285,3285,3285,0
|
|
20250325,104600,52862350,3285,3290,3290,3285,2
|
|
20250325,104500,52855775,3280,3280,3280,3280,1
|
|
20250325,104400,52852495,3280,3280,3280,3280,0
|
|
20250325,104300,52852495,3280,3280,3280,3280,0
|
|
20250325,104200,52852495,3280,3280,3280,3280,0
|
|
20250325,104100,52852495,3280,3280,3280,3280,100
|
|
20250325,104000,52524495,3280,3280,3280,3280,30
|
|
20250325,103900,52426095,3285,3285,3285,3285,0
|
|
20250325,103800,52426095,3285,3285,3285,3285,180
|
|
20250325,103700,51834795,3290,3290,3290,3290,0
|
|
20250325,103600,51834795,3290,3290,3290,3290,118
|
|
20250325,103500,51446575,3295,3295,3295,3295,41
|
|
20250325,103400,51311480,3295,3295,3295,3295,0
|
|
20250325,103300,51311480,3295,3295,3295,3295,10
|
|
20250325,103200,51278530,3305,3305,3305,3305,0
|
|
20250325,103100,51278530,3305,3305,3305,3305,1
|
|
20250325,103000,51275225,3300,3300,3300,3300,2
|
|
20250325,102900,51268625,3305,3305,3305,3305,1000
|
|
20250325,102800,47963625,3295,3295,3295,3295,0
|
|
20250325,102700,47963625,3295,3295,3295,3295,5
|
|
20250325,102600,47947150,3295,3300,3300,3295,675
|
|
20250325,102500,45722935,3300,3300,3300,3300,0
|
|
20250325,102400,45722935,3300,3300,3300,3300,0
|
|
20250325,102300,45722935,3300,3300,3300,3300,31
|
|
20250325,102200,45620635,3300,3300,3300,3300,0
|
|
20250325,102100,45620635,3300,3300,3300,3300,1
|
|
20250325,102000,45617335,3300,3300,3300,3300,0
|
|
20250325,101900,45617335,3300,3300,3300,3300,0
|
|
20250325,101800,45617335,3300,3300,3300,3300,0
|
|
20250325,101700,45617335,3300,3300,3300,3300,0
|
|
20250325,101600,45617335,3300,3300,3300,3300,112
|
|
20250325,101500,45247735,3305,3305,3305,3305,0
|
|
20250325,101400,45247735,3305,3305,3305,3305,0
|
|
20250325,101300,45247735,3305,3305,3305,3305,0
|
|
20250325,101200,45247735,3305,3305,3305,3305,23
|
|
20250325,101100,45171720,3300,3300,3300,3300,0
|
|
20250325,101000,45171720,3300,3300,3300,3300,100
|
|
20250325,100900,44841720,3295,3295,3295,3295,0
|
|
20250325,100800,44841720,3295,3300,3300,3295,700
|
|
20250325,100700,42534220,3300,3300,3300,3300,5
|
|
20250325,100600,42517720,3300,3300,3300,3300,50
|
|
20250325,100500,42352720,3295,3295,3295,3295,0
|
|
20250325,100400,42352720,3295,3300,3300,3295,221
|
|
20250325,100300,41623430,3300,3300,3300,3300,10
|
|
20250325,100200,41590430,3300,3300,3300,3300,0
|
|
20250325,100100,41590430,3300,3300,3300,3300,200
|
|
20250325,100000,40930430,3310,3310,3310,3310,0
|
|
20250325,095900,40930430,3310,3310,3310,3310,0
|
|
20250325,095800,40930430,3310,3310,3310,3310,0
|
|
20250325,095700,40930430,3310,3315,3315,3310,6
|
|
20250325,095600,40910545,3315,3315,3315,3315,0
|
|
20250325,095500,40910545,3315,3315,3315,3315,0
|
|
20250325,095400,40910545,3315,3315,3315,3315,30
|
|
20250325,095300,40811095,3315,3315,3315,3315,0
|
|
20250325,095200,40811095,3315,3315,3315,3315,0
|
|
20250325,095100,40811095,3315,3315,3315,3315,0
|
|
20250325,095000,40811095,3315,3315,3315,3315,0
|
|
20250325,094900,40811095,3315,3315,3315,3315,3
|
|
20250325,094800,40801150,3315,3310,3315,3310,2
|
|
20250325,094700,40794525,3290,3290,3290,3290,1
|
|
20250325,094600,40791235,3315,3315,3315,3315,102
|
|
20250325,094500,40453105,3315,3315,3315,3315,2
|
|
20250325,094400,40446475,3315,3315,3315,3315,32
|
|
20250325,094300,40340395,3315,3310,3315,3310,200
|
|
20250325,094200,39678295,3275,3275,3275,3275,0
|
|
20250325,094100,39678295,3275,3275,3275,3275,0
|
|
20250325,094000,39678295,3275,3275,3275,3275,0
|
|
20250325,093900,39678295,3275,3275,3275,3275,0
|
|
20250325,093800,39678295,3275,3290,3290,3275,937
|
|
20250325,093700,36603065,3280,3280,3280,3280,94
|
|
20250325,093600,36294745,3280,3275,3280,3275,681
|
|
20250325,093500,34061140,3280,3280,3280,3280,0
|
|
20250325,093400,34061140,3280,3280,3280,3280,10
|
|
20250325,093300,34028340,3280,3265,3280,3265,348
|
|
20250325,093200,32891205,3260,3285,3285,3260,3932
|
|
20250325,093100,20024365,3285,3285,3285,3285,2
|
|
20250325,093000,20017795,3285,3285,3285,3285,312
|
|
20250325,092900,18992875,3285,3285,3285,3285,500
|
|
20250325,092800,17350375,3285,3285,3285,3285,0
|
|
20250325,092700,17350375,3285,3330,3330,3285,335
|
|
20250325,092600,16245085,3330,3330,3330,3330,16
|
|
20250325,092500,16191805,3285,3285,3285,3285,0
|
|
20250325,092400,16191805,3285,3285,3285,3285,0
|
|
20250325,092300,16191805,3285,3285,3285,3285,676
|
|
20250325,092200,13971145,3285,3300,3300,3285,822
|
|
20250325,092100,11267250,3300,3300,3300,3295,1361
|
|
20250325,092000,6776030,3300,3305,3305,3300,495
|
|
20250325,091900,5140355,3305,3310,3320,3305,240
|
|
20250325,091800,4346610,3320,3320,3320,3320,0
|
|
20250325,091700,4346610,3320,3325,3325,3310,797
|
|
20250325,091600,1703085,3330,3330,3330,3330,61
|
|
20250325,091500,1499955,3335,3340,3340,3335,72
|
|
20250325,091400,1259790,3375,3340,3375,3340,157
|
|
20250325,091300,735375,3375,3375,3375,3375,1
|
|
20250325,091200,732000,3375,3350,3375,3350,15
|
|
20250325,091100,681725,3350,3350,3350,3350,0
|
|
20250325,091000,681725,3350,3350,3350,3350,0
|
|
20250325,090900,681725,3350,3350,3350,3350,0
|
|
20250325,090800,681725,3350,3350,3350,3350,0
|
|
20250325,090700,681725,3350,3350,3350,3350,0
|
|
20250325,090600,681725,3350,3350,3350,3350,0
|
|
20250325,090500,681725,3350,3350,3350,3350,1
|
|
20250325,090400,678375,3375,3375,3375,3375,0
|
|
20250325,090300,678375,3375,3375,3375,3375,0
|
|
20250325,090200,678375,3375,3375,3375,3375,200
|
|
20250325,090100,3375,3375,3375,3375,3375,0
|
|
20250325,090000,3375,3375,3375,3375,3375,1
|