632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,192900,87162236,3225,3225,3225,3225,188
|
|
20250326,192800,87162236,3225,3225,3225,3225,0
|
|
20250326,192700,87162236,3225,3225,3225,3225,0
|
|
20250326,192600,87162236,3225,3225,3225,3225,0
|
|
20250326,192500,87162236,3225,3225,3225,3225,0
|
|
20250326,192400,87162236,3225,3225,3225,3225,0
|
|
20250326,192300,87162236,3225,3225,3225,3225,0
|
|
20250326,192200,87162236,3225,3225,3225,3225,0
|
|
20250326,192100,87162236,3225,3225,3225,3225,0
|
|
20250326,192000,87162236,3225,3225,3225,3225,0
|
|
20250326,191900,87162236,3225,3225,3225,3225,0
|
|
20250326,191800,87162236,3225,3225,3225,3225,0
|
|
20250326,191700,87162236,3225,3225,3225,3225,0
|
|
20250326,191600,87162236,3225,3225,3225,3225,0
|
|
20250326,191500,87162236,3225,3225,3225,3225,0
|
|
20250326,191400,87162236,3225,3225,3225,3225,0
|
|
20250326,191300,87162236,3225,3225,3225,3225,0
|
|
20250326,191200,87162236,3225,3225,3225,3225,0
|
|
20250326,191100,87162236,3225,3225,3225,3225,0
|
|
20250326,191000,87162236,3225,3225,3225,3225,0
|
|
20250326,190900,87162236,3225,3225,3225,3225,0
|
|
20250326,190800,87162236,3225,3225,3225,3225,0
|
|
20250326,190700,87162236,3225,3225,3225,3225,0
|
|
20250326,190600,87162236,3225,3225,3225,3225,0
|
|
20250326,190500,87162236,3225,3225,3225,3225,0
|
|
20250326,190400,87162236,3225,3225,3225,3225,0
|
|
20250326,190300,87162236,3225,3225,3225,3225,0
|
|
20250326,190200,87162236,3225,3225,3225,3225,0
|
|
20250326,190100,87162236,3225,3225,3225,3225,0
|
|
20250326,190000,87162236,3225,3225,3225,3225,0
|
|
20250326,185900,87162236,3225,3225,3225,3225,188
|
|
20250326,185800,87162236,3225,3225,3225,3225,0
|
|
20250326,185700,87162236,3225,3225,3225,3225,0
|
|
20250326,185600,87162236,3225,3225,3225,3225,0
|
|
20250326,185500,87162236,3225,3225,3225,3225,0
|
|
20250326,185400,87162236,3225,3225,3225,3225,0
|
|
20250326,185300,87162236,3225,3225,3225,3225,0
|
|
20250326,185200,87162236,3225,3225,3225,3225,0
|
|
20250326,185100,87162236,3225,3225,3225,3225,0
|
|
20250326,185000,87162236,3225,3225,3225,3225,0
|
|
20250326,184900,87162236,3225,3225,3225,3225,0
|
|
20250326,184800,87162236,3225,3225,3225,3225,0
|
|
20250326,184700,87162236,3225,3225,3225,3225,0
|
|
20250326,184600,87162236,3225,3225,3225,3225,0
|
|
20250326,184500,87162236,3225,3225,3225,3225,0
|
|
20250326,184400,87162236,3225,3225,3225,3225,0
|
|
20250326,184300,87162236,3225,3225,3225,3225,0
|
|
20250326,184200,87162236,3225,3225,3225,3225,0
|
|
20250326,184100,87162236,3225,3225,3225,3225,0
|
|
20250326,184000,87162236,3225,3225,3225,3225,0
|
|
20250326,183900,87162236,3225,3225,3225,3225,0
|
|
20250326,183800,87162236,3225,3225,3225,3225,0
|
|
20250326,183700,87162236,3225,3225,3225,3225,0
|
|
20250326,183600,87162236,3225,3225,3225,3225,0
|
|
20250326,183500,87162236,3225,3225,3225,3225,0
|
|
20250326,183400,87162236,3225,3225,3225,3225,0
|
|
20250326,183300,87162236,3225,3225,3225,3225,0
|
|
20250326,183200,87162236,3225,3225,3225,3225,0
|
|
20250326,183100,87162236,3225,3225,3225,3225,0
|
|
20250326,183000,87162236,3225,3225,3225,3225,0
|
|
20250326,182900,87162236,3225,3225,3225,3225,188
|
|
20250326,182800,87162236,3225,3225,3225,3225,0
|
|
20250326,182700,87162236,3225,3225,3225,3225,0
|
|
20250326,182600,87162236,3225,3225,3225,3225,0
|
|
20250326,182500,87162236,3225,3225,3225,3225,0
|
|
20250326,182400,87162236,3225,3225,3225,3225,0
|
|
20250326,182300,87162236,3225,3225,3225,3225,0
|
|
20250326,182200,87162236,3225,3225,3225,3225,0
|
|
20250326,182100,87162236,3225,3225,3225,3225,0
|
|
20250326,182000,87162236,3225,3225,3225,3225,0
|
|
20250326,181900,87162236,3225,3225,3225,3225,0
|
|
20250326,181800,87162236,3225,3225,3225,3225,0
|
|
20250326,181700,87162236,3225,3225,3225,3225,0
|
|
20250326,181600,87162236,3225,3225,3225,3225,0
|
|
20250326,181500,87162236,3225,3225,3225,3225,0
|
|
20250326,181400,87162236,3225,3225,3225,3225,0
|
|
20250326,181300,87162236,3225,3225,3225,3225,0
|
|
20250326,181200,87162236,3225,3225,3225,3225,0
|
|
20250326,181100,87162236,3225,3225,3225,3225,0
|
|
20250326,181000,87162236,3225,3225,3225,3225,0
|
|
20250326,180900,87162236,3225,3225,3225,3225,0
|
|
20250326,180800,87162236,3225,3225,3225,3225,0
|
|
20250326,180700,87162236,3225,3225,3225,3225,0
|
|
20250326,180600,87162236,3225,3225,3225,3225,0
|
|
20250326,180500,87162236,3225,3225,3225,3225,0
|
|
20250326,180400,87162236,3225,3225,3225,3225,0
|
|
20250326,180300,87162236,3225,3225,3225,3225,0
|
|
20250326,180200,87162236,3225,3225,3225,3225,0
|
|
20250326,180100,87162236,3225,3225,3225,3225,0
|
|
20250326,180000,87162236,3225,3225,3225,3225,0
|
|
20250326,175900,87162236,3225,3225,3225,3225,188
|
|
20250326,175800,87162236,3225,3225,3225,3225,0
|
|
20250326,175700,87162236,3225,3225,3225,3225,0
|
|
20250326,175600,87162236,3225,3225,3225,3225,0
|
|
20250326,175500,87162236,3225,3225,3225,3225,0
|
|
20250326,175400,87162236,3225,3225,3225,3225,0
|
|
20250326,175300,87162236,3225,3225,3225,3225,0
|
|
20250326,175200,87162236,3225,3225,3225,3225,0
|
|
20250326,175100,87162236,3225,3225,3225,3225,0
|
|
20250326,175000,87162236,3225,3225,3225,3225,0
|
|
20250326,174900,87162236,3225,3225,3225,3225,0
|
|
20250326,174800,87162236,3225,3225,3225,3225,0
|
|
20250326,174700,87162236,3225,3225,3225,3225,0
|
|
20250326,174600,87162236,3225,3225,3225,3225,0
|
|
20250326,174500,87162236,3225,3225,3225,3225,0
|
|
20250326,174400,87162236,3225,3225,3225,3225,0
|
|
20250326,174300,87162236,3225,3225,3225,3225,0
|
|
20250326,174200,87162236,3225,3225,3225,3225,0
|
|
20250326,174100,87162236,3225,3225,3225,3225,0
|
|
20250326,174000,87162236,3225,3225,3225,3225,0
|
|
20250326,173900,87162236,3225,3225,3225,3225,0
|
|
20250326,173800,87162236,3225,3225,3225,3225,0
|
|
20250326,173700,87162236,3225,3225,3225,3225,0
|
|
20250326,173600,87162236,3225,3225,3225,3225,0
|
|
20250326,173500,87162236,3225,3225,3225,3225,0
|
|
20250326,173400,87162236,3225,3225,3225,3225,0
|
|
20250326,173300,87162236,3225,3225,3225,3225,0
|
|
20250326,173200,87162236,3225,3225,3225,3225,0
|
|
20250326,173100,87162236,3225,3225,3225,3225,0
|
|
20250326,173000,87162236,3225,3225,3225,3225,0
|
|
20250326,172900,87162236,3225,3225,3225,3225,188
|
|
20250326,172800,87162236,3225,3225,3225,3225,0
|
|
20250326,172700,87162236,3225,3225,3225,3225,0
|
|
20250326,172600,87162236,3225,3225,3225,3225,0
|
|
20250326,172500,87162236,3225,3225,3225,3225,0
|
|
20250326,172400,87162236,3225,3225,3225,3225,0
|
|
20250326,172300,87162236,3225,3225,3225,3225,0
|
|
20250326,172200,87162236,3225,3225,3225,3225,0
|
|
20250326,172100,87162236,3225,3225,3225,3225,0
|
|
20250326,172000,87162236,3225,3225,3225,3225,0
|
|
20250326,171900,87162236,3225,3225,3225,3225,0
|
|
20250326,171800,87162236,3225,3225,3225,3225,0
|
|
20250326,171700,87162236,3225,3225,3225,3225,0
|
|
20250326,171600,87162236,3225,3225,3225,3225,0
|
|
20250326,171500,87162236,3225,3225,3225,3225,0
|
|
20250326,171400,87162236,3225,3225,3225,3225,0
|
|
20250326,171300,87162236,3225,3225,3225,3225,0
|
|
20250326,171200,87162236,3225,3225,3225,3225,0
|
|
20250326,171100,87162236,3225,3225,3225,3225,0
|
|
20250326,171000,87162236,3225,3225,3225,3225,0
|
|
20250326,170900,87162236,3225,3225,3225,3225,0
|
|
20250326,170800,87162236,3225,3225,3225,3225,0
|
|
20250326,170700,87162236,3225,3225,3225,3225,0
|
|
20250326,170600,87162236,3225,3225,3225,3225,0
|
|
20250326,170500,87162236,3225,3225,3225,3225,0
|
|
20250326,170400,87162236,3225,3225,3225,3225,0
|
|
20250326,170300,87162236,3225,3225,3225,3225,0
|
|
20250326,170200,87162236,3225,3225,3225,3225,0
|
|
20250326,170100,87162236,3225,3225,3225,3225,0
|
|
20250326,170000,87162236,3225,3225,3225,3225,0
|
|
20250326,165900,87162236,3225,3225,3225,3225,188
|
|
20250326,165800,87162236,3225,3225,3225,3225,0
|
|
20250326,165700,87162236,3225,3225,3225,3225,0
|
|
20250326,165600,87162236,3225,3225,3225,3225,0
|
|
20250326,165500,87162236,3225,3225,3225,3225,0
|
|
20250326,165400,87162236,3225,3225,3225,3225,0
|
|
20250326,165300,87162236,3225,3225,3225,3225,0
|
|
20250326,165200,87162236,3225,3225,3225,3225,0
|
|
20250326,165100,87162236,3225,3225,3225,3225,0
|
|
20250326,165000,87162236,3225,3225,3225,3225,0
|
|
20250326,164900,87162236,3225,3225,3225,3225,0
|
|
20250326,164800,87162236,3225,3225,3225,3225,0
|
|
20250326,164700,87162236,3225,3225,3225,3225,0
|
|
20250326,164600,87162236,3225,3225,3225,3225,0
|
|
20250326,164500,87162236,3225,3225,3225,3225,0
|
|
20250326,164400,87162236,3225,3225,3225,3225,0
|
|
20250326,164300,87162236,3225,3225,3225,3225,0
|
|
20250326,164200,87162236,3225,3225,3225,3225,0
|
|
20250326,164100,87162236,3225,3225,3225,3225,0
|
|
20250326,164000,87162236,3225,3225,3225,3225,0
|
|
20250326,163900,87162236,3225,3225,3225,3225,0
|
|
20250326,163800,87162236,3225,3225,3225,3225,0
|
|
20250326,163700,87162236,3225,3225,3225,3225,0
|
|
20250326,163600,87162236,3225,3225,3225,3225,0
|
|
20250326,163500,87162236,3225,3225,3225,3225,0
|
|
20250326,163400,87162236,3225,3225,3225,3225,0
|
|
20250326,163300,87162236,3225,3225,3225,3225,0
|
|
20250326,163200,87162236,3225,3225,3225,3225,0
|
|
20250326,163100,87162236,3225,3225,3225,3225,0
|
|
20250326,163000,87162236,3225,3225,3225,3225,0
|
|
20250326,162900,87162236,3225,3225,3225,3225,188
|
|
20250326,162800,87162236,3225,3225,3225,3225,0
|
|
20250326,162700,87162236,3225,3225,3225,3225,0
|
|
20250326,162600,87162236,3225,3225,3225,3225,0
|
|
20250326,162500,87162236,3225,3225,3225,3225,0
|
|
20250326,162400,87162236,3225,3225,3225,3225,0
|
|
20250326,162300,87162236,3225,3225,3225,3225,0
|
|
20250326,162200,87162236,3225,3225,3225,3225,0
|
|
20250326,162100,87162236,3225,3225,3225,3225,0
|
|
20250326,162000,87162236,3225,3225,3225,3225,0
|
|
20250326,161900,87162236,3225,3225,3225,3225,0
|
|
20250326,161800,87162236,3225,3225,3225,3225,0
|
|
20250326,161700,87162236,3225,3225,3225,3225,0
|
|
20250326,161600,87162236,3225,3225,3225,3225,0
|
|
20250326,161500,87162236,3225,3225,3225,3225,0
|
|
20250326,161400,87162236,3225,3225,3225,3225,0
|
|
20250326,161300,87162236,3225,3225,3225,3225,0
|
|
20250326,161200,87162236,3225,3225,3225,3225,0
|
|
20250326,161100,87162236,3225,3225,3225,3225,0
|
|
20250326,161000,87162236,3225,3225,3225,3225,0
|
|
20250326,160900,87162236,3225,3225,3225,3225,0
|
|
20250326,160800,87162236,3225,3225,3225,3225,0
|
|
20250326,160700,87162236,3225,3225,3225,3225,0
|
|
20250326,160600,87162236,3225,3225,3225,3225,0
|
|
20250326,160500,87162236,3225,3225,3225,3225,0
|
|
20250326,160400,87162236,3225,3225,3225,3225,0
|
|
20250326,160300,87162236,3225,3225,3225,3225,0
|
|
20250326,160200,87162236,3225,3225,3225,3225,0
|
|
20250326,160100,87162236,3225,3225,3225,3225,0
|
|
20250326,160000,87162236,3225,3225,3225,3225,0
|
|
20250326,155900,87162236,3225,3225,3225,3225,188
|
|
20250326,155800,87162236,3225,3225,3225,3225,0
|
|
20250326,155700,87162236,3225,3225,3225,3225,0
|
|
20250326,155600,87162236,3225,3225,3225,3225,0
|
|
20250326,155500,87162236,3225,3225,3225,3225,0
|
|
20250326,155400,87162236,3225,3225,3225,3225,0
|
|
20250326,155300,87162236,3225,3225,3225,3225,0
|
|
20250326,155200,87162236,3225,3225,3225,3225,0
|
|
20250326,155100,87162236,3225,3225,3225,3225,0
|
|
20250326,155000,87162236,3225,3225,3225,3225,0
|
|
20250326,154900,87162236,3225,3225,3225,3225,0
|
|
20250326,154800,87162236,3225,3225,3225,3225,0
|
|
20250326,154700,87162236,3225,3225,3225,3225,0
|
|
20250326,154600,87162236,3225,3225,3225,3225,0
|
|
20250326,154500,87162236,3225,3225,3225,3225,0
|
|
20250326,154400,87162236,3225,3225,3225,3225,0
|
|
20250326,154300,87162236,3225,3225,3225,3225,0
|
|
20250326,154200,87162236,3225,3225,3225,3225,0
|
|
20250326,154100,87162236,3225,3225,3225,3225,0
|
|
20250326,154000,87162236,3225,3225,3225,3225,0
|
|
20250326,153900,87162236,3225,3225,3225,3225,0
|
|
20250326,153800,87162236,3225,3225,3225,3225,0
|
|
20250326,153700,87162236,3225,3225,3225,3225,0
|
|
20250326,153600,87162236,3225,3225,3225,3225,0
|
|
20250326,153500,87162236,3225,3225,3225,3225,0
|
|
20250326,153400,87162236,3225,3225,3225,3225,0
|
|
20250326,153300,87162236,3225,3225,3225,3225,0
|
|
20250326,153200,87162236,3225,3225,3225,3225,0
|
|
20250326,153100,87162236,3225,3225,3225,3225,0
|
|
20250326,153000,87162236,3225,3225,3225,3225,188
|
|
20250326,152900,86555936,3250,3250,3250,3250,0
|
|
20250326,152800,86555936,3250,3250,3250,3250,0
|
|
20250326,152700,86555936,3250,3250,3250,3250,0
|
|
20250326,152600,86555936,3250,3250,3250,3250,0
|
|
20250326,152500,86555936,3250,3250,3250,3250,0
|
|
20250326,152400,86555936,3250,3250,3250,3250,0
|
|
20250326,152300,86555936,3250,3250,3250,3250,0
|
|
20250326,152200,86555936,3250,3250,3250,3250,0
|
|
20250326,152100,86555936,3250,3250,3250,3250,0
|
|
20250326,152000,86555936,3250,3250,3250,3250,0
|
|
20250326,151900,86555936,3250,3240,3250,3240,68
|
|
20250326,151800,86334966,3225,3220,3225,3220,210
|
|
20250326,151700,85658296,3225,3225,3225,3225,44
|
|
20250326,151600,85516396,3240,3240,3240,3225,40
|
|
20250326,151500,85387166,3240,3225,3240,3225,170
|
|
20250326,151400,84838856,3230,3235,3235,3230,740
|
|
20250326,151300,82447451,3240,3240,3240,3240,0
|
|
20250326,151200,82447451,3240,3240,3240,3240,0
|
|
20250326,151100,82447451,3240,3240,3240,3240,2
|
|
20250326,151000,82440971,3240,3240,3240,3240,2
|
|
20250326,150900,82434491,3235,3235,3235,3235,0
|
|
20250326,150800,82434491,3235,3235,3235,3235,0
|
|
20250326,150700,82434491,3235,3235,3235,3235,0
|
|
20250326,150600,82434491,3235,3235,3235,3235,0
|
|
20250326,150500,82434491,3235,3235,3235,3235,261
|
|
20250326,150400,81590156,3235,3235,3235,3235,0
|
|
20250326,150300,81590156,3235,3235,3235,3235,0
|
|
20250326,150200,81590156,3235,3235,3235,3235,4
|
|
20250326,150100,81577216,3230,3230,3230,3230,50
|
|
20250326,150000,81415716,3230,3230,3230,3230,42
|
|
20250326,145900,81280056,3235,3235,3235,3235,0
|
|
20250326,145800,81280056,3235,3235,3235,3235,0
|
|
20250326,145700,81280056,3235,3235,3235,3235,0
|
|
20250326,145600,81280056,3235,3235,3235,3235,0
|
|
20250326,145500,81280056,3235,3235,3235,3235,0
|
|
20250326,145400,81280056,3235,3235,3235,3235,0
|
|
20250326,145300,81280056,3235,3235,3235,3235,1
|
|
20250326,145200,81276821,3235,3235,3235,3230,69
|
|
20250326,145100,81053756,3235,3235,3235,3230,162
|
|
20250326,145000,80530486,3230,3230,3230,3230,250
|
|
20250326,144900,79722986,3230,3230,3230,3230,0
|
|
20250326,144800,79722986,3230,3230,3230,3230,0
|
|
20250326,144700,79722986,3230,3230,3230,3230,0
|
|
20250326,144600,79722986,3230,3230,3230,3230,193
|
|
20250326,144500,79099596,3225,3225,3225,3225,0
|
|
20250326,144400,79099596,3225,3230,3230,3225,417
|
|
20250326,144300,77754271,3230,3230,3230,3230,0
|
|
20250326,144200,77754271,3230,3230,3230,3230,0
|
|
20250326,144100,77754271,3230,3230,3230,3230,0
|
|
20250326,144000,77754271,3230,3230,3230,3230,0
|
|
20250326,143900,77754271,3230,3230,3230,3230,291
|
|
20250326,143800,76814341,3230,3230,3230,3230,0
|
|
20250326,143700,76814341,3230,3230,3230,3230,0
|
|
20250326,143600,76814341,3230,3230,3230,3230,362
|
|
20250326,143500,75645081,3235,3235,3235,3235,45
|
|
20250326,143400,75499506,3240,3240,3240,3240,1
|
|
20250326,143300,75496266,3225,3225,3225,3225,1
|
|
20250326,143200,75493041,3235,3235,3235,3235,0
|
|
20250326,143100,75493041,3235,3235,3235,3235,0
|
|
20250326,143000,75493041,3235,3235,3235,3230,1375
|
|
20250326,142900,71045106,3240,3245,3245,3240,913
|
|
20250326,142800,68082926,3255,3255,3255,3255,0
|
|
20250326,142700,68082926,3255,3255,3255,3255,0
|
|
20250326,142600,68082926,3255,3255,3255,3255,0
|
|
20250326,142500,68082926,3255,3255,3255,3255,0
|
|
20250326,142400,68082926,3255,3255,3255,3255,100
|
|
20250326,142300,67757426,3255,3255,3255,3255,0
|
|
20250326,142200,67757426,3255,3250,3255,3250,100
|
|
20250326,142100,67432136,3255,3255,3255,3255,0
|
|
20250326,142000,67432136,3255,3255,3255,3255,100
|
|
20250326,141900,67106636,3255,3255,3255,3255,0
|
|
20250326,141800,67106636,3255,3255,3255,3255,10
|
|
20250326,141700,67074086,3255,3245,3255,3245,2
|
|
20250326,141600,67067586,3245,3245,3245,3245,0
|
|
20250326,141500,67067586,3245,3245,3245,3245,0
|
|
20250326,141400,67067586,3245,3245,3245,3245,0
|
|
20250326,141300,67067586,3245,3245,3245,3245,0
|
|
20250326,141200,67067586,3245,3245,3245,3245,0
|
|
20250326,141100,67067586,3245,3245,3245,3245,0
|
|
20250326,141000,67067586,3245,3245,3245,3245,0
|
|
20250326,140900,67067586,3245,3250,3250,3245,100
|
|
20250326,140800,66743081,3250,3250,3250,3250,0
|
|
20250326,140700,66743081,3250,3250,3250,3250,0
|
|
20250326,140600,66743081,3250,3250,3250,3250,0
|
|
20250326,140500,66743081,3250,3250,3250,3250,0
|
|
20250326,140400,66743081,3250,3250,3250,3250,0
|
|
20250326,140300,66743081,3250,3250,3250,3250,1
|
|
20250326,140200,66739831,3250,3250,3250,3250,0
|
|
20250326,140100,66739831,3250,3250,3250,3250,0
|
|
20250326,140000,66739831,3250,3250,3250,3250,248
|
|
20250326,135900,65933831,3255,3255,3255,3255,10
|
|
20250326,135800,65901281,3255,3255,3255,3255,0
|
|
20250326,135700,65901281,3255,3255,3255,3255,0
|
|
20250326,135600,65901281,3255,3255,3255,3255,0
|
|
20250326,135500,65901281,3255,3255,3255,3255,0
|
|
20250326,135400,65901281,3255,3255,3255,3255,0
|
|
20250326,135300,65901281,3255,3255,3255,3255,0
|
|
20250326,135200,65901281,3255,3255,3255,3255,0
|
|
20250326,135100,65901281,3255,3255,3255,3255,0
|
|
20250326,135000,65901281,3255,3255,3255,3255,0
|
|
20250326,134900,65901281,3255,3255,3255,3255,0
|
|
20250326,134800,65901281,3255,3255,3255,3255,0
|
|
20250326,134700,65901281,3255,3255,3255,3255,0
|
|
20250326,134600,65901281,3255,3255,3255,3255,0
|
|
20250326,134500,65901281,3255,3255,3255,3255,0
|
|
20250326,134400,65901281,3255,3255,3255,3255,0
|
|
20250326,134300,65901281,3255,3255,3255,3255,0
|
|
20250326,134200,65901281,3255,3255,3255,3255,0
|
|
20250326,134100,65901281,3255,3255,3255,3255,0
|
|
20250326,134000,65901281,3255,3255,3255,3255,0
|
|
20250326,133900,65901281,3255,3260,3260,3255,984
|
|
20250326,133800,62693451,3270,3270,3270,3270,4
|
|
20250326,133700,62680371,3270,3270,3270,3270,10
|
|
20250326,133600,62647671,3260,3260,3260,3260,0
|
|
20250326,133500,62647671,3260,3260,3260,3260,0
|
|
20250326,133400,62647671,3260,3260,3260,3260,0
|
|
20250326,133300,62647671,3260,3260,3260,3260,1164
|
|
20250326,133200,58853031,3260,3260,3260,3260,0
|
|
20250326,133100,58853031,3260,3260,3260,3260,0
|
|
20250326,133000,58853031,3260,3260,3260,3260,0
|
|
20250326,132900,58853031,3260,3260,3260,3260,0
|
|
20250326,132800,58853031,3260,3260,3260,3260,100
|
|
20250326,132700,58527031,3260,3260,3260,3260,0
|
|
20250326,132600,58527031,3260,3260,3260,3260,300
|
|
20250326,132500,57549031,3255,3255,3255,3255,0
|
|
20250326,132400,57549031,3255,3255,3255,3255,59
|
|
20250326,132300,57356986,3260,3250,3260,3250,300
|
|
20250326,132200,56380191,3250,3250,3250,3250,3
|
|
20250326,132100,56370441,3250,3250,3250,3250,0
|
|
20250326,132000,56370441,3250,3250,3250,3250,0
|
|
20250326,131900,56370441,3250,3250,3250,3250,0
|
|
20250326,131800,56370441,3250,3230,3250,3230,7
|
|
20250326,131700,56347811,3225,3225,3225,3225,0
|
|
20250326,131600,56347811,3225,3225,3225,3225,0
|
|
20250326,131500,56347811,3225,3230,3230,3225,285
|
|
20250326,131400,55427651,3260,3260,3260,3260,0
|
|
20250326,131300,55427651,3260,3260,3260,3260,0
|
|
20250326,131200,55427651,3260,3260,3260,3260,0
|
|
20250326,131100,55427651,3260,3260,3260,3260,0
|
|
20250326,131000,55427651,3260,3260,3260,3260,0
|
|
20250326,130900,55427651,3260,3260,3260,3260,0
|
|
20250326,130800,55427651,3260,3260,3260,3260,0
|
|
20250326,130700,55427651,3260,3260,3260,3260,0
|
|
20250326,130600,55427651,3260,3260,3260,3260,0
|
|
20250326,130500,55427651,3260,3260,3260,3260,0
|
|
20250326,130400,55427651,3260,3260,3260,3260,0
|
|
20250326,130300,55427651,3260,3260,3260,3260,0
|
|
20250326,130200,55427651,3260,3260,3260,3260,0
|
|
20250326,130100,55427651,3260,3260,3260,3260,0
|
|
20250326,130000,55427651,3260,3260,3260,3260,0
|
|
20250326,125900,55427651,3260,3260,3260,3260,0
|
|
20250326,125800,55427651,3260,3260,3260,3260,0
|
|
20250326,125700,55427651,3260,3260,3260,3260,0
|
|
20250326,125600,55427651,3260,3260,3260,3260,0
|
|
20250326,125500,55427651,3260,3260,3260,3260,0
|
|
20250326,125400,55427651,3260,3260,3260,3260,0
|
|
20250326,125300,55427651,3260,3260,3260,3260,0
|
|
20250326,125200,55427651,3260,3260,3260,3260,0
|
|
20250326,125100,55427651,3260,3260,3260,3260,0
|
|
20250326,125000,55427651,3260,3260,3260,3260,0
|
|
20250326,124900,55427651,3260,3260,3260,3260,0
|
|
20250326,124800,55427651,3260,3260,3260,3260,0
|
|
20250326,124700,55427651,3260,3260,3260,3260,0
|
|
20250326,124600,55427651,3260,3260,3260,3260,0
|
|
20250326,124500,55427651,3260,3255,3260,3235,43
|
|
20250326,124400,55288106,3260,3260,3260,3260,1
|
|
20250326,124300,55284846,3240,3240,3240,3240,0
|
|
20250326,124200,55284846,3240,3240,3240,3240,0
|
|
20250326,124100,55284846,3240,3240,3240,3240,0
|
|
20250326,124000,55284846,3240,3240,3240,3240,1
|
|
20250326,123900,55281606,3270,3270,3270,3270,0
|
|
20250326,123800,55281606,3270,3270,3270,3270,0
|
|
20250326,123700,55281606,3270,3270,3270,3270,0
|
|
20250326,123600,55281606,3270,3270,3270,3270,0
|
|
20250326,123500,55281606,3270,3270,3270,3270,1
|
|
20250326,123400,55278336,3235,3235,3235,3235,107
|
|
20250326,123300,54932191,3270,3270,3270,3270,0
|
|
20250326,123200,54932191,3270,3270,3270,3270,0
|
|
20250326,123100,54932191,3270,3270,3270,3270,1
|
|
20250326,123000,54928921,3240,3240,3240,3240,0
|
|
20250326,122900,54928921,3240,3240,3240,3240,3
|
|
20250326,122800,54919201,3270,3270,3270,3270,0
|
|
20250326,122700,54919201,3270,3240,3270,3240,2
|
|
20250326,122600,54912691,3225,3225,3225,3225,0
|
|
20250326,122500,54912691,3225,3225,3225,3225,0
|
|
20250326,122400,54912691,3225,3230,3230,3225,603
|
|
20250326,122300,52965956,3235,3235,3235,3235,0
|
|
20250326,122200,52965956,3235,3235,3235,3235,0
|
|
20250326,122100,52965956,3235,3235,3235,3235,22
|
|
20250326,122000,52894786,3240,3240,3240,3240,938
|
|
20250326,121900,49855666,3240,3240,3240,3240,0
|
|
20250326,121800,49855666,3240,3240,3240,3240,0
|
|
20250326,121700,49855666,3240,3240,3240,3240,0
|
|
20250326,121600,49855666,3240,3240,3240,3235,1057
|
|
20250326,121500,46431211,3240,3240,3240,3240,1
|
|
20250326,121400,46427971,3240,3240,3240,3240,0
|
|
20250326,121300,46427971,3240,3240,3240,3240,0
|
|
20250326,121200,46427971,3240,3240,3240,3240,0
|
|
20250326,121100,46427971,3240,3240,3240,3240,0
|
|
20250326,121000,46427971,3240,3240,3240,3240,0
|
|
20250326,120900,46427971,3240,3240,3240,3240,1
|
|
20250326,120800,46424731,3240,3240,3240,3240,0
|
|
20250326,120700,46424731,3240,3240,3240,3240,0
|
|
20250326,120600,46424731,3240,3240,3240,3240,65
|
|
20250326,120500,46214131,3245,3250,3250,3245,181
|
|
20250326,120400,45626716,3245,3245,3245,3245,0
|
|
20250326,120300,45626716,3245,3245,3245,3245,0
|
|
20250326,120200,45626716,3245,3245,3245,3245,0
|
|
20250326,120100,45626716,3245,3245,3245,3245,0
|
|
20250326,120000,45626716,3245,3245,3245,3245,0
|
|
20250326,115900,45626716,3245,3245,3245,3245,0
|
|
20250326,115800,45626716,3245,3245,3245,3245,0
|
|
20250326,115700,45626716,3245,3245,3245,3245,0
|
|
20250326,115600,45626716,3245,3245,3245,3245,0
|
|
20250326,115500,45626716,3245,3245,3245,3245,0
|
|
20250326,115400,45626716,3245,3245,3245,3245,5
|
|
20250326,115300,45610491,3250,3250,3250,3250,0
|
|
20250326,115200,45610491,3250,3250,3250,3250,161
|
|
20250326,115100,45087241,3265,3265,3265,3265,100
|
|
20250326,115000,44760741,3270,3270,3270,3270,0
|
|
20250326,114900,44760741,3270,3270,3270,3270,0
|
|
20250326,114800,44760741,3270,3270,3270,3270,0
|
|
20250326,114700,44760741,3270,3265,3270,3265,4
|
|
20250326,114600,44747671,3265,3265,3265,3265,0
|
|
20250326,114500,44747671,3265,3265,3265,3265,0
|
|
20250326,114400,44747671,3265,3265,3265,3265,0
|
|
20250326,114300,44747671,3265,3265,3265,3265,0
|
|
20250326,114200,44747671,3265,3265,3265,3265,0
|
|
20250326,114100,44747671,3265,3265,3265,3265,0
|
|
20250326,114000,44747671,3265,3265,3265,3265,0
|
|
20250326,113900,44747671,3265,3265,3265,3265,0
|
|
20250326,113800,44747671,3265,3265,3265,3265,0
|
|
20250326,113700,44747671,3265,3265,3265,3265,1
|
|
20250326,113600,44744406,3250,3250,3250,3250,0
|
|
20250326,113500,44744406,3250,3250,3250,3250,0
|
|
20250326,113400,44744406,3250,3250,3250,3250,0
|
|
20250326,113300,44744406,3250,3250,3250,3250,0
|
|
20250326,113200,44744406,3250,3250,3250,3250,0
|
|
20250326,113100,44744406,3250,3250,3250,3250,2
|
|
20250326,113000,44737906,3265,3265,3265,3265,0
|
|
20250326,112900,44737906,3265,3265,3265,3265,0
|
|
20250326,112800,44737906,3265,3265,3265,3265,0
|
|
20250326,112700,44737906,3265,3265,3265,3265,0
|
|
20250326,112600,44737906,3265,3265,3265,3265,0
|
|
20250326,112500,44737906,3265,3265,3265,3265,0
|
|
20250326,112400,44737906,3265,3265,3265,3265,0
|
|
20250326,112300,44737906,3265,3265,3265,3265,0
|
|
20250326,112200,44737906,3265,3265,3265,3265,38
|
|
20250326,112100,44613836,3275,3275,3275,3275,0
|
|
20250326,112000,44613836,3275,3275,3275,3275,0
|
|
20250326,111900,44613836,3275,3275,3275,3275,0
|
|
20250326,111800,44613836,3275,3275,3275,3275,0
|
|
20250326,111700,44613836,3275,3275,3275,3275,0
|
|
20250326,111600,44613836,3275,3275,3275,3275,0
|
|
20250326,111500,44613836,3275,3275,3275,3275,0
|
|
20250326,111400,44613836,3275,3275,3275,3275,0
|
|
20250326,111300,44613836,3275,3275,3275,3275,0
|
|
20250326,111200,44613836,3275,3275,3275,3275,0
|
|
20250326,111100,44613836,3275,3275,3275,3275,0
|
|
20250326,111000,44613836,3275,3275,3275,3275,0
|
|
20250326,110900,44613836,3275,3275,3275,3275,0
|
|
20250326,110800,44613836,3275,3275,3275,3275,0
|
|
20250326,110700,44613836,3275,3275,3275,3275,1
|
|
20250326,110600,44610561,3270,3270,3270,3270,199
|
|
20250326,110500,43959831,3275,3270,3275,3270,175
|
|
20250326,110400,43387081,3270,3270,3270,3270,20
|
|
20250326,110300,43321681,3270,3270,3270,3270,0
|
|
20250326,110200,43321681,3270,3270,3270,3270,5
|
|
20250326,110100,43305331,3265,3265,3265,3265,0
|
|
20250326,110000,43305331,3265,3265,3265,3265,62
|
|
20250326,105900,43102901,3265,3265,3265,3265,200
|
|
20250326,105800,42449901,3265,3265,3265,3265,0
|
|
20250326,105700,42449901,3265,3265,3265,3265,0
|
|
20250326,105600,42449901,3265,3265,3265,3265,0
|
|
20250326,105500,42449901,3265,3265,3265,3265,0
|
|
20250326,105400,42449901,3265,3265,3265,3265,0
|
|
20250326,105300,42449901,3265,3265,3265,3265,20
|
|
20250326,105200,42384601,3245,3245,3245,3245,211
|
|
20250326,105100,41699906,3265,3265,3265,3265,0
|
|
20250326,105000,41699906,3265,3265,3265,3265,1
|
|
20250326,104900,41696641,3245,3245,3245,3245,10
|
|
20250326,104800,41664191,3245,3245,3245,3245,0
|
|
20250326,104700,41664191,3245,3245,3245,3245,38
|
|
20250326,104600,41540881,3265,3265,3265,3265,0
|
|
20250326,104500,41540881,3265,3265,3265,3265,0
|
|
20250326,104400,41540881,3265,3265,3265,3265,1
|
|
20250326,104300,41537616,3265,3265,3265,3265,1
|
|
20250326,104200,41534351,3250,3250,3250,3250,29
|
|
20250326,104100,41440101,3255,3255,3255,3255,0
|
|
20250326,104000,41440101,3255,3255,3255,3255,0
|
|
20250326,103900,41440101,3255,3255,3255,3255,0
|
|
20250326,103800,41440101,3255,3255,3255,3255,0
|
|
20250326,103700,41440101,3255,3255,3255,3255,53
|
|
20250326,103600,41267586,3265,3265,3265,3265,0
|
|
20250326,103500,41267586,3265,3265,3265,3265,36
|
|
20250326,103400,41150046,3265,3265,3265,3265,0
|
|
20250326,103300,41150046,3265,3265,3265,3265,0
|
|
20250326,103200,41150046,3265,3260,3265,3255,1390
|
|
20250326,103100,36618156,3260,3260,3260,3260,16
|
|
20250326,103000,36565996,3265,3265,3265,3265,12
|
|
20250326,102900,36526816,3270,3270,3270,3270,0
|
|
20250326,102800,36526816,3270,3270,3270,3270,31
|
|
20250326,102700,36425446,3275,3275,3275,3275,0
|
|
20250326,102600,36425446,3275,3275,3275,3275,0
|
|
20250326,102500,36425446,3275,3275,3275,3275,0
|
|
20250326,102400,36425446,3275,3260,3275,3260,1026
|
|
20250326,102300,33070641,3260,3260,3260,3260,0
|
|
20250326,102200,33070641,3260,3260,3260,3260,1
|
|
20250326,102100,33067381,3240,3240,3240,3240,613
|
|
20250326,102000,31081261,3240,3240,3240,3240,0
|
|
20250326,101900,31081261,3240,3240,3240,3240,0
|
|
20250326,101800,31081261,3240,3240,3240,3240,0
|
|
20250326,101700,31081261,3240,3240,3240,3240,0
|
|
20250326,101600,31081261,3240,3235,3240,3235,1210
|
|
20250326,101500,27160931,3235,3235,3235,3235,0
|
|
20250326,101400,27160931,3235,3235,3235,3235,0
|
|
20250326,101300,27160931,3235,3235,3235,3225,4
|
|
20250326,101200,27148001,3220,3220,3220,3220,0
|
|
20250326,101100,27148001,3220,3220,3220,3220,0
|
|
20250326,101000,27148001,3220,3220,3220,3220,586
|
|
20250326,100900,25261081,3215,3215,3215,3215,0
|
|
20250326,100800,25261081,3215,3215,3215,3215,0
|
|
20250326,100700,25261081,3215,3215,3215,3215,0
|
|
20250326,100600,25261081,3215,3215,3215,3215,0
|
|
20250326,100500,25261081,3215,3215,3215,3215,0
|
|
20250326,100400,25261081,3215,3215,3215,3215,0
|
|
20250326,100300,25261081,3215,3215,3215,3215,0
|
|
20250326,100200,25261081,3215,3215,3215,3215,0
|
|
20250326,100100,25261081,3215,3215,3215,3215,0
|
|
20250326,100000,25261081,3215,3220,3220,3215,9
|
|
20250326,095900,25232126,3215,3215,3215,3215,0
|
|
20250326,095800,25232126,3215,3215,3215,3215,0
|
|
20250326,095700,25232126,3215,3215,3215,3215,0
|
|
20250326,095600,25232126,3215,3215,3215,3215,1150
|
|
20250326,095500,21534876,3235,3235,3235,3235,100
|
|
20250326,095400,21211376,3235,3235,3235,3235,0
|
|
20250326,095300,21211376,3235,3235,3235,3235,1
|
|
20250326,095200,21208141,3215,3225,3225,3215,1255
|
|
20250326,095100,17169391,3225,3225,3225,3225,12
|
|
20250326,095000,17130691,3225,3225,3225,3225,296
|
|
20250326,094900,16176091,3265,3265,3265,3265,0
|
|
20250326,094800,16176091,3265,3265,3265,3265,0
|
|
20250326,094700,16176091,3265,3265,3265,3265,0
|
|
20250326,094600,16176091,3265,3265,3265,3265,0
|
|
20250326,094500,16176091,3265,3265,3265,3265,3
|
|
20250326,094400,16166296,3265,3225,3265,3225,596
|
|
20250326,094300,14243311,3225,3225,3225,3225,2
|
|
20250326,094200,14236861,3220,3220,3220,3220,1
|
|
20250326,094100,14233641,3230,3230,3230,3230,0
|
|
20250326,094000,14233641,3230,3230,3230,3230,1036
|
|
20250326,093900,10887361,3220,3220,3220,3220,39
|
|
20250326,093800,10761781,3220,3220,3220,3220,0
|
|
20250326,093700,10761781,3220,3220,3220,3220,0
|
|
20250326,093600,10761781,3220,3220,3220,3220,465
|
|
20250326,093500,9264481,3225,3225,3225,3225,0
|
|
20250326,093400,9264481,3225,3227,3227,3225,8
|
|
20250326,093300,9238675,3230,3230,3230,3230,427
|
|
20250326,093200,7859465,3230,3235,3235,3230,55
|
|
20250326,093100,7681805,3235,3240,3240,3235,13
|
|
20250326,093000,7639700,3270,3270,3270,3270,0
|
|
20250326,092900,7639700,3270,3270,3270,3270,1
|
|
20250326,092800,7636430,3240,3240,3240,3240,0
|
|
20250326,092700,7636430,3240,3245,3245,3240,166
|
|
20250326,092600,7098505,3280,3280,3280,3280,0
|
|
20250326,092500,7098505,3280,3280,3280,3280,0
|
|
20250326,092400,7098505,3280,3280,3280,3280,0
|
|
20250326,092300,7098505,3280,3280,3280,3280,5
|
|
20250326,092200,7082105,3285,3285,3285,3285,0
|
|
20250326,092100,7082105,3285,3285,3285,3285,1
|
|
20250326,092000,7078820,3285,3255,3285,3250,913
|
|
20250326,091900,4080695,3255,3255,3255,3255,2
|
|
20250326,091800,4074185,3285,3285,3285,3285,0
|
|
20250326,091700,4074185,3285,3285,3285,3285,0
|
|
20250326,091600,4074185,3285,3285,3285,3285,0
|
|
20250326,091500,4074185,3285,3285,3285,3285,11
|
|
20250326,091400,4038050,3300,3300,3300,3300,0
|
|
20250326,091300,4038050,3300,3265,3300,3265,500
|
|
20250326,091200,2390720,3265,3255,3265,3255,67
|
|
20250326,091100,2172125,3250,3250,3250,3250,1
|
|
20250326,091000,2168875,3250,3250,3250,3250,1
|
|
20250326,090900,2165625,3250,3255,3255,3230,48
|
|
20250326,090800,2009595,3255,3215,3255,3215,193
|
|
20250326,090700,1385815,3215,3215,3215,3215,200
|
|
20250326,090600,742815,3245,3245,3245,3245,0
|
|
20250326,090500,742815,3245,3245,3245,3245,0
|
|
20250326,090400,742815,3245,3245,3245,3245,0
|
|
20250326,090300,742815,3245,3245,3245,3245,0
|
|
20250326,090200,742815,3245,3245,3245,3245,129
|
|
20250326,090100,324210,3210,3210,3210,3210,0
|
|
20250326,090000,324210,3210,3210,3210,3210,101
|