632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,192900,134512330,3125,3125,3125,3125,1244
|
|
20250327,192800,134512330,3125,3125,3125,3125,0
|
|
20250327,192700,134512330,3125,3125,3125,3125,0
|
|
20250327,192600,134512330,3125,3125,3125,3125,0
|
|
20250327,192500,134512330,3125,3125,3125,3125,0
|
|
20250327,192400,134512330,3125,3125,3125,3125,0
|
|
20250327,192300,134512330,3125,3125,3125,3125,0
|
|
20250327,192200,134512330,3125,3125,3125,3125,0
|
|
20250327,192100,134512330,3125,3125,3125,3125,0
|
|
20250327,192000,134512330,3125,3125,3125,3125,0
|
|
20250327,191900,134512330,3125,3125,3125,3125,0
|
|
20250327,191800,134512330,3125,3125,3125,3125,0
|
|
20250327,191700,134512330,3125,3125,3125,3125,0
|
|
20250327,191600,134512330,3125,3125,3125,3125,0
|
|
20250327,191500,134512330,3125,3125,3125,3125,0
|
|
20250327,191400,134512330,3125,3125,3125,3125,0
|
|
20250327,191300,134512330,3125,3125,3125,3125,0
|
|
20250327,191200,134512330,3125,3125,3125,3125,0
|
|
20250327,191100,134512330,3125,3125,3125,3125,0
|
|
20250327,191000,134512330,3125,3125,3125,3125,0
|
|
20250327,190900,134512330,3125,3125,3125,3125,0
|
|
20250327,190800,134512330,3125,3125,3125,3125,0
|
|
20250327,190700,134512330,3125,3125,3125,3125,0
|
|
20250327,190600,134512330,3125,3125,3125,3125,0
|
|
20250327,190500,134512330,3125,3125,3125,3125,0
|
|
20250327,190400,134512330,3125,3125,3125,3125,0
|
|
20250327,190300,134512330,3125,3125,3125,3125,0
|
|
20250327,190200,134512330,3125,3125,3125,3125,0
|
|
20250327,190100,134512330,3125,3125,3125,3125,0
|
|
20250327,190000,134512330,3125,3125,3125,3125,0
|
|
20250327,185900,134512330,3125,3125,3125,3125,1244
|
|
20250327,185800,134512330,3125,3125,3125,3125,0
|
|
20250327,185700,134512330,3125,3125,3125,3125,0
|
|
20250327,185600,134512330,3125,3125,3125,3125,0
|
|
20250327,185500,134512330,3125,3125,3125,3125,0
|
|
20250327,185400,134512330,3125,3125,3125,3125,0
|
|
20250327,185300,134512330,3125,3125,3125,3125,0
|
|
20250327,185200,134512330,3125,3125,3125,3125,0
|
|
20250327,185100,134512330,3125,3125,3125,3125,0
|
|
20250327,185000,134512330,3125,3125,3125,3125,0
|
|
20250327,184900,134512330,3125,3125,3125,3125,0
|
|
20250327,184800,134512330,3125,3125,3125,3125,0
|
|
20250327,184700,134512330,3125,3125,3125,3125,0
|
|
20250327,184600,134512330,3125,3125,3125,3125,0
|
|
20250327,184500,134512330,3125,3125,3125,3125,0
|
|
20250327,184400,134512330,3125,3125,3125,3125,0
|
|
20250327,184300,134512330,3125,3125,3125,3125,0
|
|
20250327,184200,134512330,3125,3125,3125,3125,0
|
|
20250327,184100,134512330,3125,3125,3125,3125,0
|
|
20250327,184000,134512330,3125,3125,3125,3125,0
|
|
20250327,183900,134512330,3125,3125,3125,3125,0
|
|
20250327,183800,134512330,3125,3125,3125,3125,0
|
|
20250327,183700,134512330,3125,3125,3125,3125,0
|
|
20250327,183600,134512330,3125,3125,3125,3125,0
|
|
20250327,183500,134512330,3125,3125,3125,3125,0
|
|
20250327,183400,134512330,3125,3125,3125,3125,0
|
|
20250327,183300,134512330,3125,3125,3125,3125,0
|
|
20250327,183200,134512330,3125,3125,3125,3125,0
|
|
20250327,183100,134512330,3125,3125,3125,3125,0
|
|
20250327,183000,134512330,3125,3125,3125,3125,0
|
|
20250327,182900,134512330,3125,3125,3125,3125,1244
|
|
20250327,182800,134512330,3125,3125,3125,3125,0
|
|
20250327,182700,134512330,3125,3125,3125,3125,0
|
|
20250327,182600,134512330,3125,3125,3125,3125,0
|
|
20250327,182500,134512330,3125,3125,3125,3125,0
|
|
20250327,182400,134512330,3125,3125,3125,3125,0
|
|
20250327,182300,134512330,3125,3125,3125,3125,0
|
|
20250327,182200,134512330,3125,3125,3125,3125,0
|
|
20250327,182100,134512330,3125,3125,3125,3125,0
|
|
20250327,182000,134512330,3125,3125,3125,3125,0
|
|
20250327,181900,134512330,3125,3125,3125,3125,0
|
|
20250327,181800,134512330,3125,3125,3125,3125,0
|
|
20250327,181700,134512330,3125,3125,3125,3125,0
|
|
20250327,181600,134512330,3125,3125,3125,3125,0
|
|
20250327,181500,134512330,3125,3125,3125,3125,0
|
|
20250327,181400,134512330,3125,3125,3125,3125,0
|
|
20250327,181300,134512330,3125,3125,3125,3125,0
|
|
20250327,181200,134512330,3125,3125,3125,3125,0
|
|
20250327,181100,134512330,3125,3125,3125,3125,0
|
|
20250327,181000,134512330,3125,3125,3125,3125,0
|
|
20250327,180900,134512330,3125,3125,3125,3125,0
|
|
20250327,180800,134512330,3125,3125,3125,3125,0
|
|
20250327,180700,134512330,3125,3125,3125,3125,0
|
|
20250327,180600,134512330,3125,3125,3125,3125,0
|
|
20250327,180500,134512330,3125,3125,3125,3125,0
|
|
20250327,180400,134512330,3125,3125,3125,3125,0
|
|
20250327,180300,134512330,3125,3125,3125,3125,0
|
|
20250327,180200,134512330,3125,3125,3125,3125,0
|
|
20250327,180100,134512330,3125,3125,3125,3125,0
|
|
20250327,180000,134512330,3125,3125,3125,3125,0
|
|
20250327,175900,134512330,3125,3125,3125,3125,1244
|
|
20250327,175800,134512330,3125,3125,3125,3125,0
|
|
20250327,175700,134512330,3125,3125,3125,3125,0
|
|
20250327,175600,134512330,3125,3125,3125,3125,0
|
|
20250327,175500,134512330,3125,3125,3125,3125,0
|
|
20250327,175400,134512330,3125,3125,3125,3125,0
|
|
20250327,175300,134512330,3125,3125,3125,3125,0
|
|
20250327,175200,134512330,3125,3125,3125,3125,0
|
|
20250327,175100,134512330,3125,3125,3125,3125,0
|
|
20250327,175000,134512330,3125,3125,3125,3125,0
|
|
20250327,174900,134512330,3125,3125,3125,3125,0
|
|
20250327,174800,134512330,3125,3125,3125,3125,0
|
|
20250327,174700,134512330,3125,3125,3125,3125,0
|
|
20250327,174600,134512330,3125,3125,3125,3125,0
|
|
20250327,174500,134512330,3125,3125,3125,3125,0
|
|
20250327,174400,134512330,3125,3125,3125,3125,0
|
|
20250327,174300,134512330,3125,3125,3125,3125,0
|
|
20250327,174200,134512330,3125,3125,3125,3125,0
|
|
20250327,174100,134512330,3125,3125,3125,3125,0
|
|
20250327,174000,134512330,3125,3125,3125,3125,0
|
|
20250327,173900,134512330,3125,3125,3125,3125,0
|
|
20250327,173800,134512330,3125,3125,3125,3125,0
|
|
20250327,173700,134512330,3125,3125,3125,3125,0
|
|
20250327,173600,134512330,3125,3125,3125,3125,0
|
|
20250327,173500,134512330,3125,3125,3125,3125,0
|
|
20250327,173400,134512330,3125,3125,3125,3125,0
|
|
20250327,173300,134512330,3125,3125,3125,3125,0
|
|
20250327,173200,134512330,3125,3125,3125,3125,0
|
|
20250327,173100,134512330,3125,3125,3125,3125,0
|
|
20250327,173000,134512330,3125,3125,3125,3125,0
|
|
20250327,172900,134512330,3125,3125,3125,3125,1244
|
|
20250327,172800,134512330,3125,3125,3125,3125,0
|
|
20250327,172700,134512330,3125,3125,3125,3125,0
|
|
20250327,172600,134512330,3125,3125,3125,3125,0
|
|
20250327,172500,134512330,3125,3125,3125,3125,0
|
|
20250327,172400,134512330,3125,3125,3125,3125,0
|
|
20250327,172300,134512330,3125,3125,3125,3125,0
|
|
20250327,172200,134512330,3125,3125,3125,3125,0
|
|
20250327,172100,134512330,3125,3125,3125,3125,0
|
|
20250327,172000,134512330,3125,3125,3125,3125,0
|
|
20250327,171900,134512330,3125,3125,3125,3125,0
|
|
20250327,171800,134512330,3125,3125,3125,3125,0
|
|
20250327,171700,134512330,3125,3125,3125,3125,0
|
|
20250327,171600,134512330,3125,3125,3125,3125,0
|
|
20250327,171500,134512330,3125,3125,3125,3125,0
|
|
20250327,171400,134512330,3125,3125,3125,3125,0
|
|
20250327,171300,134512330,3125,3125,3125,3125,0
|
|
20250327,171200,134512330,3125,3125,3125,3125,0
|
|
20250327,171100,134512330,3125,3125,3125,3125,0
|
|
20250327,171000,134512330,3125,3125,3125,3125,0
|
|
20250327,170900,134512330,3125,3125,3125,3125,0
|
|
20250327,170800,134512330,3125,3125,3125,3125,0
|
|
20250327,170700,134512330,3125,3125,3125,3125,0
|
|
20250327,170600,134512330,3125,3125,3125,3125,0
|
|
20250327,170500,134512330,3125,3125,3125,3125,0
|
|
20250327,170400,134512330,3125,3125,3125,3125,0
|
|
20250327,170300,134512330,3125,3125,3125,3125,0
|
|
20250327,170200,134512330,3125,3125,3125,3125,0
|
|
20250327,170100,134512330,3125,3125,3125,3125,0
|
|
20250327,170000,134512330,3125,3125,3125,3125,0
|
|
20250327,165900,134512330,3125,3125,3125,3125,1244
|
|
20250327,165800,134512330,3125,3125,3125,3125,0
|
|
20250327,165700,134512330,3125,3125,3125,3125,0
|
|
20250327,165600,134512330,3125,3125,3125,3125,0
|
|
20250327,165500,134512330,3125,3125,3125,3125,0
|
|
20250327,165400,134512330,3125,3125,3125,3125,0
|
|
20250327,165300,134512330,3125,3125,3125,3125,0
|
|
20250327,165200,134512330,3125,3125,3125,3125,0
|
|
20250327,165100,134512330,3125,3125,3125,3125,0
|
|
20250327,165000,134512330,3125,3125,3125,3125,0
|
|
20250327,164900,134512330,3125,3125,3125,3125,0
|
|
20250327,164800,134512330,3125,3125,3125,3125,0
|
|
20250327,164700,134512330,3125,3125,3125,3125,0
|
|
20250327,164600,134512330,3125,3125,3125,3125,0
|
|
20250327,164500,134512330,3125,3125,3125,3125,0
|
|
20250327,164400,134512330,3125,3125,3125,3125,0
|
|
20250327,164300,134512330,3125,3125,3125,3125,0
|
|
20250327,164200,134512330,3125,3125,3125,3125,0
|
|
20250327,164100,134512330,3125,3125,3125,3125,0
|
|
20250327,164000,134512330,3125,3125,3125,3125,0
|
|
20250327,163900,134512330,3125,3125,3125,3125,0
|
|
20250327,163800,134512330,3125,3125,3125,3125,0
|
|
20250327,163700,134512330,3125,3125,3125,3125,0
|
|
20250327,163600,134512330,3125,3125,3125,3125,0
|
|
20250327,163500,134512330,3125,3125,3125,3125,0
|
|
20250327,163400,134512330,3125,3125,3125,3125,0
|
|
20250327,163300,134512330,3125,3125,3125,3125,0
|
|
20250327,163200,134512330,3125,3125,3125,3125,0
|
|
20250327,163100,134512330,3125,3125,3125,3125,0
|
|
20250327,163000,134512330,3125,3125,3125,3125,0
|
|
20250327,162900,134512330,3125,3125,3125,3125,1244
|
|
20250327,162800,134512330,3125,3125,3125,3125,0
|
|
20250327,162700,134512330,3125,3125,3125,3125,0
|
|
20250327,162600,134512330,3125,3125,3125,3125,0
|
|
20250327,162500,134512330,3125,3125,3125,3125,0
|
|
20250327,162400,134512330,3125,3125,3125,3125,0
|
|
20250327,162300,134512330,3125,3125,3125,3125,0
|
|
20250327,162200,134512330,3125,3125,3125,3125,0
|
|
20250327,162100,134512330,3125,3125,3125,3125,0
|
|
20250327,162000,134512330,3125,3125,3125,3125,0
|
|
20250327,161900,134512330,3125,3125,3125,3125,0
|
|
20250327,161800,134512330,3125,3125,3125,3125,0
|
|
20250327,161700,134512330,3125,3125,3125,3125,0
|
|
20250327,161600,134512330,3125,3125,3125,3125,0
|
|
20250327,161500,134512330,3125,3125,3125,3125,0
|
|
20250327,161400,134512330,3125,3125,3125,3125,0
|
|
20250327,161300,134512330,3125,3125,3125,3125,0
|
|
20250327,161200,134512330,3125,3125,3125,3125,0
|
|
20250327,161100,134512330,3125,3125,3125,3125,0
|
|
20250327,161000,134512330,3125,3125,3125,3125,0
|
|
20250327,160900,134512330,3125,3125,3125,3125,0
|
|
20250327,160800,134512330,3125,3125,3125,3125,0
|
|
20250327,160700,134512330,3125,3125,3125,3125,0
|
|
20250327,160600,134512330,3125,3125,3125,3125,0
|
|
20250327,160500,134512330,3125,3125,3125,3125,0
|
|
20250327,160400,134512330,3125,3125,3125,3125,0
|
|
20250327,160300,134512330,3125,3125,3125,3125,0
|
|
20250327,160200,134512330,3125,3125,3125,3125,0
|
|
20250327,160100,134512330,3125,3125,3125,3125,0
|
|
20250327,160000,134512330,3125,3125,3125,3125,0
|
|
20250327,155900,134512330,3125,3125,3125,3125,1244
|
|
20250327,155800,134512330,3125,3125,3125,3125,0
|
|
20250327,155700,134512330,3125,3125,3125,3125,0
|
|
20250327,155600,134512330,3125,3125,3125,3125,0
|
|
20250327,155500,134512330,3125,3125,3125,3125,0
|
|
20250327,155400,134512330,3125,3125,3125,3125,0
|
|
20250327,155300,134512330,3125,3125,3125,3125,0
|
|
20250327,155200,134512330,3125,3125,3125,3125,0
|
|
20250327,155100,134512330,3125,3125,3125,3125,0
|
|
20250327,155000,134512330,3125,3125,3125,3125,0
|
|
20250327,154900,134512330,3125,3125,3125,3125,0
|
|
20250327,154800,134512330,3125,3125,3125,3125,0
|
|
20250327,154700,134512330,3125,3125,3125,3125,0
|
|
20250327,154600,134512330,3125,3125,3125,3125,0
|
|
20250327,154500,134512330,3125,3125,3125,3125,0
|
|
20250327,154400,134512330,3125,3125,3125,3125,0
|
|
20250327,154300,134512330,3125,3125,3125,3125,0
|
|
20250327,154200,134512330,3125,3125,3125,3125,0
|
|
20250327,154100,134512330,3125,3125,3125,3125,0
|
|
20250327,154000,134512330,3125,3125,3125,3125,0
|
|
20250327,153900,134512330,3125,3125,3125,3125,0
|
|
20250327,153800,134512330,3125,3125,3125,3125,0
|
|
20250327,153700,134512330,3125,3125,3125,3125,0
|
|
20250327,153600,134512330,3125,3125,3125,3125,0
|
|
20250327,153500,134512330,3125,3125,3125,3125,0
|
|
20250327,153400,134512330,3125,3125,3125,3125,0
|
|
20250327,153300,134512330,3125,3125,3125,3125,0
|
|
20250327,153200,134512330,3125,3125,3125,3125,0
|
|
20250327,153100,134512330,3125,3125,3125,3125,0
|
|
20250327,153000,134512330,3125,3125,3125,3125,1244
|
|
20250327,152900,130624830,3125,3125,3125,3125,0
|
|
20250327,152800,130624830,3125,3125,3125,3125,0
|
|
20250327,152700,130624830,3125,3125,3125,3125,0
|
|
20250327,152600,130624830,3125,3125,3125,3125,0
|
|
20250327,152500,130624830,3125,3125,3125,3125,0
|
|
20250327,152400,130624830,3125,3125,3125,3125,0
|
|
20250327,152300,130624830,3125,3125,3125,3125,0
|
|
20250327,152200,130624830,3125,3125,3125,3125,0
|
|
20250327,152100,130624830,3125,3125,3125,3125,0
|
|
20250327,152000,130624830,3125,3125,3125,3125,0
|
|
20250327,151900,130624830,3125,3125,3125,3125,62
|
|
20250327,151800,130431080,3130,3130,3130,3130,4
|
|
20250327,151700,130418560,3130,3130,3130,3130,0
|
|
20250327,151600,130418560,3130,3130,3130,3130,0
|
|
20250327,151500,130418560,3130,3130,3130,3130,2
|
|
20250327,151400,130412300,3125,3125,3125,3125,0
|
|
20250327,151300,130412300,3125,3125,3125,3125,0
|
|
20250327,151200,130412300,3125,3125,3125,3125,0
|
|
20250327,151100,130412300,3125,3125,3125,3125,0
|
|
20250327,151000,130412300,3125,3125,3125,3125,532
|
|
20250327,150900,128749800,3120,3120,3120,3120,0
|
|
20250327,150800,128749800,3120,3120,3120,3120,0
|
|
20250327,150700,128749800,3120,3120,3120,3120,0
|
|
20250327,150600,128749800,3120,3120,3120,3120,50
|
|
20250327,150500,128593800,3120,3120,3120,3120,105
|
|
20250327,150400,128266200,3120,3125,3125,3120,2518
|
|
20250327,150300,120399950,3125,3130,3130,3125,526
|
|
20250327,150200,118754835,3135,3135,3135,3135,0
|
|
20250327,150100,118754835,3135,3135,3135,3135,2
|
|
20250327,150000,118748565,3135,3135,3135,3130,26
|
|
20250327,145900,118667090,3130,3130,3130,3130,100
|
|
20250327,145800,118354090,3130,3130,3130,3130,0
|
|
20250327,145700,118354090,3130,3130,3130,3130,0
|
|
20250327,145600,118354090,3130,3130,3130,3130,0
|
|
20250327,145500,118354090,3130,3130,3130,3130,0
|
|
20250327,145400,118354090,3130,3130,3130,3130,0
|
|
20250327,145300,118354090,3130,3135,3135,3130,568
|
|
20250327,145200,116575410,3135,3135,3135,3135,0
|
|
20250327,145100,116575410,3135,3135,3135,3135,0
|
|
20250327,145000,116575410,3135,3135,3135,3135,0
|
|
20250327,144900,116575410,3135,3135,3135,3135,0
|
|
20250327,144800,116575410,3135,3135,3135,3135,8
|
|
20250327,144700,116550330,3135,3135,3135,3135,137
|
|
20250327,144600,116120835,3135,3135,3135,3135,31
|
|
20250327,144500,116023650,3130,3130,3130,3130,0
|
|
20250327,144400,116023650,3130,3130,3130,3130,0
|
|
20250327,144300,116023650,3130,3130,3130,3130,0
|
|
20250327,144200,116023650,3130,3130,3130,3130,0
|
|
20250327,144100,116023650,3130,3130,3130,3130,0
|
|
20250327,144000,116023650,3130,3135,3135,3130,5
|
|
20250327,143900,116007990,3135,3135,3135,3135,20
|
|
20250327,143800,115945290,3130,3130,3130,3130,0
|
|
20250327,143700,115945290,3130,3130,3130,3130,401
|
|
20250327,143600,114690160,3135,3135,3135,3135,0
|
|
20250327,143500,114690160,3135,3135,3135,3135,2
|
|
20250327,143400,114683890,3135,3135,3135,3135,0
|
|
20250327,143300,114683890,3135,3145,3145,3135,1030
|
|
20250327,143200,111444840,3135,3135,3135,3135,0
|
|
20250327,143100,111444840,3135,3135,3135,3135,0
|
|
20250327,143000,111444840,3135,3135,3135,3135,384
|
|
20250327,142900,110241000,3145,3145,3145,3145,0
|
|
20250327,142800,110241000,3145,3145,3145,3145,0
|
|
20250327,142700,110241000,3145,3145,3145,3145,0
|
|
20250327,142600,110241000,3145,3145,3145,3145,0
|
|
20250327,142500,110241000,3145,3145,3145,3145,0
|
|
20250327,142400,110241000,3145,3145,3145,3145,0
|
|
20250327,142300,110241000,3145,3145,3145,3145,0
|
|
20250327,142200,110241000,3145,3145,3145,3145,0
|
|
20250327,142100,110241000,3145,3145,3145,3145,0
|
|
20250327,142000,110241000,3145,3145,3145,3145,0
|
|
20250327,141900,110241000,3145,3145,3145,3145,0
|
|
20250327,141800,110241000,3145,3145,3145,3145,0
|
|
20250327,141700,110241000,3145,3145,3145,3145,1
|
|
20250327,141600,110237855,3145,3145,3145,3145,0
|
|
20250327,141500,110237855,3145,3145,3145,3140,102
|
|
20250327,141400,109917565,3145,3145,3145,3145,0
|
|
20250327,141300,109917565,3145,3145,3145,3145,0
|
|
20250327,141200,109917565,3145,3145,3145,3145,96
|
|
20250327,141100,109615645,3145,3145,3145,3145,0
|
|
20250327,141000,109615645,3145,3145,3145,3145,0
|
|
20250327,140900,109615645,3145,3145,3145,3145,0
|
|
20250327,140800,109615645,3145,3145,3145,3145,1
|
|
20250327,140700,109612500,3135,3135,3135,3135,0
|
|
20250327,140600,109612500,3135,3130,3135,3130,296
|
|
20250327,140500,108685540,3130,3135,3135,3130,521
|
|
20250327,140400,107053810,3135,3135,3135,3135,0
|
|
20250327,140300,107053810,3135,3130,3135,3130,2
|
|
20250327,140200,107047545,3130,3130,3130,3130,0
|
|
20250327,140100,107047545,3130,3130,3130,3130,25
|
|
20250327,140000,106969295,3130,3130,3130,3130,6
|
|
20250327,135900,106950515,3130,3130,3130,3125,563
|
|
20250327,135800,105188340,3130,3130,3130,3130,32
|
|
20250327,135700,105088180,3130,3130,3130,3130,19
|
|
20250327,135600,105028710,3130,3130,3130,3130,151
|
|
20250327,135500,104556080,3130,3130,3130,3130,200
|
|
20250327,135400,103930080,3130,3130,3130,3130,101
|
|
20250327,135300,103613950,3130,3135,3135,3130,666
|
|
20250327,135200,101528085,3145,3145,3145,3145,0
|
|
20250327,135100,101528085,3145,3145,3145,3145,0
|
|
20250327,135000,101528085,3145,3145,3145,3145,0
|
|
20250327,134900,101528085,3145,3145,3145,3145,0
|
|
20250327,134800,101528085,3145,3145,3145,3145,0
|
|
20250327,134700,101528085,3145,3145,3145,3145,0
|
|
20250327,134600,101528085,3145,3145,3145,3145,0
|
|
20250327,134500,101528085,3145,3145,3145,3145,0
|
|
20250327,134400,101528085,3145,3145,3145,3145,1
|
|
20250327,134300,101524940,3135,3135,3135,3135,0
|
|
20250327,134200,101524940,3135,3135,3135,3135,0
|
|
20250327,134100,101524940,3135,3135,3135,3135,500
|
|
20250327,134000,99957440,3145,3145,3145,3145,0
|
|
20250327,133900,99957440,3145,3145,3145,3145,0
|
|
20250327,133800,99957440,3145,3145,3145,3145,7
|
|
20250327,133700,99935425,3130,3130,3130,3130,0
|
|
20250327,133600,99935425,3130,3130,3130,3130,493
|
|
20250327,133500,98392335,3135,3135,3135,3135,0
|
|
20250327,133400,98392335,3135,3135,3135,3135,0
|
|
20250327,133300,98392335,3135,3135,3135,3135,0
|
|
20250327,133200,98392335,3135,3135,3135,3135,0
|
|
20250327,133100,98392335,3135,3135,3135,3135,150
|
|
20250327,133000,97922085,3140,3140,3140,3140,0
|
|
20250327,132900,97922085,3140,3140,3140,3140,100
|
|
20250327,132800,97608085,3140,3140,3140,3140,0
|
|
20250327,132700,97608085,3140,3140,3140,3140,0
|
|
20250327,132600,97608085,3140,3145,3145,3140,32
|
|
20250327,132500,97507450,3135,3135,3135,3135,0
|
|
20250327,132400,97507450,3135,3135,3135,3135,0
|
|
20250327,132300,97507450,3135,3135,3135,3135,19
|
|
20250327,132200,97447885,3135,3135,3135,3135,0
|
|
20250327,132100,97447885,3135,3140,3140,3125,3041
|
|
20250327,132000,87941385,3140,3140,3140,3140,1
|
|
20250327,131900,87938245,3140,3150,3150,3140,2015
|
|
20250327,131800,81603930,3155,3155,3155,3155,0
|
|
20250327,131700,81603930,3155,3170,3170,3155,2
|
|
20250327,131600,81597605,3150,3150,3150,3150,1
|
|
20250327,131500,81594455,3150,3150,3150,3150,4
|
|
20250327,131400,81581855,3150,3160,3160,3150,1850
|
|
20250327,131300,75752870,3175,3175,3175,3175,0
|
|
20250327,131200,75752870,3175,3175,3175,3175,300
|
|
20250327,131100,74800370,3170,3170,3170,3170,50
|
|
20250327,131000,74641870,3175,3175,3175,3175,0
|
|
20250327,130900,74641870,3175,3175,3175,3175,0
|
|
20250327,130800,74641870,3175,3175,3175,3175,0
|
|
20250327,130700,74641870,3175,3175,3175,3175,0
|
|
20250327,130600,74641870,3175,3175,3175,3175,0
|
|
20250327,130500,74641870,3175,3175,3175,3175,5
|
|
20250327,130400,74625995,3175,3175,3175,3175,0
|
|
20250327,130300,74625995,3175,3175,3175,3175,0
|
|
20250327,130200,74625995,3175,3175,3175,3175,1
|
|
20250327,130100,74622820,3155,3155,3155,3155,359
|
|
20250327,130000,73490175,3175,3175,3175,3175,0
|
|
20250327,125900,73490175,3175,3175,3175,3175,0
|
|
20250327,125800,73490175,3175,3175,3175,3175,0
|
|
20250327,125700,73490175,3175,3175,3175,3175,0
|
|
20250327,125600,73490175,3175,3175,3175,3175,0
|
|
20250327,125500,73490175,3175,3175,3175,3175,0
|
|
20250327,125400,73490175,3175,3160,3175,3160,2
|
|
20250327,125300,73483840,3150,3150,3150,3150,0
|
|
20250327,125200,73483840,3150,3150,3150,3150,290
|
|
20250327,125100,72570340,3155,3155,3155,3155,3
|
|
20250327,125000,72560875,3155,3155,3155,3155,0
|
|
20250327,124900,72560875,3155,3155,3155,3155,1886
|
|
20250327,124800,66610545,3165,3160,3175,3155,1655
|
|
20250327,124700,61382200,3165,3165,3165,3165,0
|
|
20250327,124600,61382200,3165,3165,3165,3165,31
|
|
20250327,124500,61284085,3170,3170,3170,3170,0
|
|
20250327,124400,61284085,3170,3170,3170,3170,0
|
|
20250327,124300,61284085,3170,3175,3175,3170,2
|
|
20250327,124200,61277740,3165,3165,3165,3165,1219
|
|
20250327,124100,57419605,3175,3175,3175,3175,0
|
|
20250327,124000,57419605,3175,3175,3175,3175,0
|
|
20250327,123900,57419605,3175,3175,3175,3175,0
|
|
20250327,123800,57419605,3175,3175,3175,3175,0
|
|
20250327,123700,57419605,3175,3170,3175,3170,970
|
|
20250327,123600,54344605,3175,3175,3175,3175,0
|
|
20250327,123500,54344605,3175,3175,3175,3175,0
|
|
20250327,123400,54344605,3175,3175,3175,3175,83
|
|
20250327,123300,54081080,3175,3175,3175,3175,200
|
|
20250327,123200,53446080,3175,3175,3175,3175,0
|
|
20250327,123100,53446080,3175,3175,3175,3175,0
|
|
20250327,123000,53446080,3175,3175,3175,3175,695
|
|
20250327,122900,51239455,3175,3175,3175,3175,0
|
|
20250327,122800,51239455,3175,3175,3175,3175,0
|
|
20250327,122700,51239455,3175,3175,3175,3175,0
|
|
20250327,122600,51239455,3175,3175,3175,3175,0
|
|
20250327,122500,51239455,3175,3175,3175,3175,0
|
|
20250327,122400,51239455,3175,3175,3175,3175,0
|
|
20250327,122300,51239455,3175,3175,3175,3175,0
|
|
20250327,122200,51239455,3175,3175,3175,3175,0
|
|
20250327,122100,51239455,3175,3175,3175,3175,500
|
|
20250327,122000,49651955,3175,3175,3175,3175,10
|
|
20250327,121900,49620205,3175,3175,3175,3175,0
|
|
20250327,121800,49620205,3175,3175,3175,3175,0
|
|
20250327,121700,49620205,3175,3175,3175,3175,0
|
|
20250327,121600,49620205,3175,3175,3175,3175,0
|
|
20250327,121500,49620205,3175,3175,3175,3175,0
|
|
20250327,121400,49620205,3175,3175,3175,3175,0
|
|
20250327,121300,49620205,3175,3175,3175,3175,97
|
|
20250327,121200,49312230,3170,3170,3170,3170,0
|
|
20250327,121100,49312230,3170,3170,3170,3170,100
|
|
20250327,121000,48995230,3170,3175,3175,3170,10
|
|
20250327,120900,48963525,3175,3175,3175,3175,0
|
|
20250327,120800,48963525,3175,3175,3175,3175,455
|
|
20250327,120700,47518900,3175,3175,3175,3175,0
|
|
20250327,120600,47518900,3175,3175,3175,3175,0
|
|
20250327,120500,47518900,3175,3175,3175,3175,0
|
|
20250327,120400,47518900,3175,3175,3175,3175,0
|
|
20250327,120300,47518900,3175,3175,3175,3175,0
|
|
20250327,120200,47518900,3175,3175,3175,3175,0
|
|
20250327,120100,47518900,3175,3175,3175,3175,9
|
|
20250327,120000,47490325,3180,3180,3180,3180,0
|
|
20250327,115900,47490325,3180,3180,3180,3180,0
|
|
20250327,115800,47490325,3180,3180,3180,3180,1
|
|
20250327,115700,47487145,3180,3180,3180,3180,0
|
|
20250327,115600,47487145,3180,3180,3180,3180,0
|
|
20250327,115500,47487145,3180,3180,3180,3180,0
|
|
20250327,115400,47487145,3180,3180,3180,3180,607
|
|
20250327,115300,45556885,3165,3165,3165,3165,2
|
|
20250327,115200,45550555,3165,3165,3165,3165,2
|
|
20250327,115100,45544225,3165,3165,3165,3165,521
|
|
20250327,115000,43895260,3180,3180,3180,3180,0
|
|
20250327,114900,43895260,3180,3180,3180,3180,1
|
|
20250327,114800,43892080,3165,3175,3175,3165,176
|
|
20250327,114700,43334210,3180,3180,3180,3180,0
|
|
20250327,114600,43334210,3180,3180,3180,3180,45
|
|
20250327,114500,43191110,3170,3170,3170,3170,0
|
|
20250327,114400,43191110,3170,3170,3170,3170,0
|
|
20250327,114300,43191110,3170,3170,3170,3170,0
|
|
20250327,114200,43191110,3170,3170,3170,3170,0
|
|
20250327,114100,43191110,3170,3170,3170,3170,0
|
|
20250327,114000,43191110,3170,3170,3170,3170,0
|
|
20250327,113900,43191110,3170,3175,3175,3170,8
|
|
20250327,113800,43165740,3175,3175,3175,3175,30
|
|
20250327,113700,43070490,3175,3170,3175,3165,3
|
|
20250327,113600,43060980,3165,3165,3165,3165,0
|
|
20250327,113500,43060980,3165,3165,3165,3165,0
|
|
20250327,113400,43060980,3165,3165,3165,3165,0
|
|
20250327,113300,43060980,3165,3165,3165,3165,1
|
|
20250327,113200,43057815,3165,3165,3165,3165,0
|
|
20250327,113100,43057815,3165,3165,3165,3165,0
|
|
20250327,113000,43057815,3165,3165,3165,3165,60
|
|
20250327,112900,42867915,3185,3185,3185,3185,0
|
|
20250327,112800,42867915,3185,3185,3185,3185,0
|
|
20250327,112700,42867915,3185,3185,3185,3185,0
|
|
20250327,112600,42867915,3185,3165,3185,3165,329
|
|
20250327,112500,41826610,3185,3185,3185,3185,1
|
|
20250327,112400,41823425,3165,3165,3165,3165,0
|
|
20250327,112300,41823425,3165,3165,3165,3165,0
|
|
20250327,112200,41823425,3165,3165,3165,3165,0
|
|
20250327,112100,41823425,3165,3165,3165,3165,176
|
|
20250327,112000,41266385,3165,3165,3165,3165,0
|
|
20250327,111900,41266385,3165,3180,3180,3165,1131
|
|
20250327,111800,37678355,3180,3180,3180,3180,0
|
|
20250327,111700,37678355,3180,3180,3180,3180,0
|
|
20250327,111600,37678355,3180,3180,3180,3180,4
|
|
20250327,111500,37665635,3185,3185,3185,3185,1
|
|
20250327,111400,37662450,3185,3185,3185,3185,0
|
|
20250327,111300,37662450,3185,3185,3185,3185,0
|
|
20250327,111200,37662450,3185,3185,3185,3185,0
|
|
20250327,111100,37662450,3185,3185,3185,3185,0
|
|
20250327,111000,37662450,3185,3185,3185,3185,13
|
|
20250327,110900,37621045,3195,3195,3195,3195,0
|
|
20250327,110800,37621045,3195,3195,3195,3195,0
|
|
20250327,110700,37621045,3195,3195,3195,3195,1
|
|
20250327,110600,37617850,3185,3185,3185,3185,4
|
|
20250327,110500,37605110,3195,3195,3195,3195,0
|
|
20250327,110400,37605110,3195,3195,3195,3195,0
|
|
20250327,110300,37605110,3195,3195,3195,3195,0
|
|
20250327,110200,37605110,3195,3195,3195,3195,0
|
|
20250327,110100,37605110,3195,3190,3195,3190,4
|
|
20250327,110000,37592345,3180,3180,3180,3180,0
|
|
20250327,105900,37592345,3180,3180,3180,3180,0
|
|
20250327,105800,37592345,3180,3180,3180,3180,0
|
|
20250327,105700,37592345,3180,3180,3180,3180,0
|
|
20250327,105600,37592345,3180,3180,3180,3180,0
|
|
20250327,105500,37592345,3180,3180,3180,3180,0
|
|
20250327,105400,37592345,3180,3180,3180,3180,140
|
|
20250327,105300,37147145,3180,3180,3180,3180,200
|
|
20250327,105200,36511145,3180,3180,3180,3180,0
|
|
20250327,105100,36511145,3180,3180,3180,3180,500
|
|
20250327,105000,34921145,3185,3185,3185,3185,0
|
|
20250327,104900,34921145,3185,3185,3185,3185,0
|
|
20250327,104800,34921145,3185,3185,3185,3185,0
|
|
20250327,104700,34921145,3185,3185,3185,3185,0
|
|
20250327,104600,34921145,3185,3185,3185,3185,735
|
|
20250327,104500,32580170,3185,3185,3185,3185,0
|
|
20250327,104400,32580170,3185,3185,3185,3185,0
|
|
20250327,104300,32580170,3185,3185,3185,3185,0
|
|
20250327,104200,32580170,3185,3185,3185,3185,0
|
|
20250327,104100,32580170,3185,3185,3185,3185,0
|
|
20250327,104000,32580170,3185,3185,3185,3185,0
|
|
20250327,103900,32580170,3185,3185,3185,3185,0
|
|
20250327,103800,32580170,3185,3185,3185,3185,23
|
|
20250327,103700,32506915,3190,3195,3195,3190,411
|
|
20250327,103600,31195255,3195,3200,3200,3195,24
|
|
20250327,103500,31118565,3220,3220,3220,3220,0
|
|
20250327,103400,31118565,3220,3220,3220,3220,0
|
|
20250327,103300,31118565,3220,3220,3220,3220,0
|
|
20250327,103200,31118565,3220,3220,3220,3220,0
|
|
20250327,103100,31118565,3220,3220,3220,3220,7
|
|
20250327,103000,31096025,3220,3220,3220,3220,0
|
|
20250327,102900,31096025,3220,3220,3220,3220,13
|
|
20250327,102800,31054165,3200,3210,3210,3200,156
|
|
20250327,102700,30554935,3220,3220,3220,3220,0
|
|
20250327,102600,30554935,3220,3220,3220,3210,4
|
|
20250327,102500,30542075,3215,3215,3215,3215,500
|
|
20250327,102400,28934575,3215,3215,3215,3215,10
|
|
20250327,102300,28902425,3215,3215,3215,3215,22
|
|
20250327,102200,28831695,3205,3205,3205,3205,2
|
|
20250327,102100,28825285,3200,3200,3200,3200,2
|
|
20250327,102000,28818885,3200,3200,3200,3200,8
|
|
20250327,101900,28793285,3215,3195,3215,3195,18
|
|
20250327,101800,28735740,3195,3195,3195,3195,0
|
|
20250327,101700,28735740,3195,3195,3195,3195,0
|
|
20250327,101600,28735740,3195,3195,3195,3195,0
|
|
20250327,101500,28735740,3195,3195,3195,3195,0
|
|
20250327,101400,28735740,3195,3195,3195,3195,0
|
|
20250327,101300,28735740,3195,3195,3195,3195,10
|
|
20250327,101200,28703790,3195,3195,3195,3195,0
|
|
20250327,101100,28703790,3195,3195,3195,3195,0
|
|
20250327,101000,28703790,3195,3195,3195,3195,0
|
|
20250327,100900,28703790,3195,3195,3195,3195,2
|
|
20250327,100800,28697400,3195,3195,3195,3195,0
|
|
20250327,100700,28697400,3195,3195,3195,3195,0
|
|
20250327,100600,28697400,3195,3200,3200,3195,794
|
|
20250327,100500,26157655,3205,3205,3205,3205,0
|
|
20250327,100400,26157655,3205,3205,3205,3205,0
|
|
20250327,100300,26157655,3205,3205,3205,3205,0
|
|
20250327,100200,26157655,3205,3205,3205,3205,250
|
|
20250327,100100,25356405,3215,3215,3215,3215,0
|
|
20250327,100000,25356405,3215,3215,3215,3215,0
|
|
20250327,095900,25356405,3215,3215,3215,3215,0
|
|
20250327,095800,25356405,3215,3215,3215,3215,0
|
|
20250327,095700,25356405,3215,3215,3215,3215,0
|
|
20250327,095600,25356405,3215,3215,3215,3215,0
|
|
20250327,095500,25356405,3215,3215,3215,3215,1
|
|
20250327,095400,25353190,3200,3200,3200,3200,0
|
|
20250327,095300,25353190,3200,3200,3200,3200,0
|
|
20250327,095200,25353190,3200,3200,3200,3200,0
|
|
20250327,095100,25353190,3200,3200,3200,3200,0
|
|
20250327,095000,25353190,3200,3210,3210,3200,231
|
|
20250327,094900,24612675,3215,3215,3215,3215,16
|
|
20250327,094800,24561235,3215,3215,3215,3215,0
|
|
20250327,094700,24561235,3215,3215,3215,3215,0
|
|
20250327,094600,24561235,3215,3215,3215,3215,1
|
|
20250327,094500,24558020,3215,3215,3215,3215,0
|
|
20250327,094400,24558020,3215,3215,3215,3215,3
|
|
20250327,094300,24548375,3215,3215,3215,3215,2
|
|
20250327,094200,24541945,3210,3210,3210,3210,44
|
|
20250327,094100,24400705,3210,3210,3210,3210,0
|
|
20250327,094000,24400705,3210,3210,3210,3210,0
|
|
20250327,093900,24400705,3210,3200,3210,3200,101
|
|
20250327,093800,24077495,3200,3200,3200,3200,48
|
|
20250327,093700,23923895,3200,3200,3200,3200,50
|
|
20250327,093600,23763895,3200,3200,3200,3185,1557
|
|
20250327,093500,18788995,3185,3185,3185,3185,0
|
|
20250327,093400,18788995,3185,3185,3185,3185,104
|
|
20250327,093300,18457755,3185,3185,3185,3185,0
|
|
20250327,093200,18457755,3185,3185,3185,3185,0
|
|
20250327,093100,18457755,3185,3185,3185,3185,0
|
|
20250327,093000,18457755,3185,3185,3185,3185,0
|
|
20250327,092900,18457755,3185,3185,3185,3185,0
|
|
20250327,092800,18457755,3185,3185,3185,3185,15
|
|
20250327,092700,18409980,3185,3185,3185,3185,0
|
|
20250327,092600,18409980,3185,3185,3185,3185,0
|
|
20250327,092500,18409980,3185,3185,3185,3185,0
|
|
20250327,092400,18409980,3185,3185,3185,3185,0
|
|
20250327,092300,18409980,3185,3185,3185,3185,0
|
|
20250327,092200,18409980,3185,3185,3185,3185,0
|
|
20250327,092100,18409980,3185,3185,3185,3185,0
|
|
20250327,092000,18409980,3185,3185,3185,3185,0
|
|
20250327,091900,18409980,3185,3190,3190,3185,706
|
|
20250327,091800,16158885,3190,3190,3190,3190,5
|
|
20250327,091700,16142935,3190,3190,3190,3190,0
|
|
20250327,091600,16142935,3190,3190,3190,3190,13
|
|
20250327,091500,16101465,3215,3190,3215,3190,12
|
|
20250327,091400,16062935,3190,3190,3190,3190,0
|
|
20250327,091300,16062935,3190,3220,3220,3190,28
|
|
20250327,091200,15973475,3220,3220,3220,3220,0
|
|
20250327,091100,15973475,3220,3220,3220,3220,154
|
|
20250327,091000,15477595,3220,3220,3220,3220,4
|
|
20250327,090900,15464715,3220,3220,3220,3220,0
|
|
20250327,090800,15464715,3220,3220,3220,3220,10
|
|
20250327,090700,15432515,3180,3180,3180,3180,600
|
|
20250327,090600,13524515,3180,3180,3180,3175,565
|
|
20250327,090500,11727840,3180,3200,3200,3180,1445
|
|
20250327,090400,7118770,3240,3240,3240,3240,0
|
|
20250327,090300,7118770,3240,3240,3240,3240,78
|
|
20250327,090200,6866050,3240,3210,3240,3210,31
|
|
20250327,090100,6765895,3190,3200,3200,3190,1015
|
|
20250327,090000,3527915,3190,3210,3210,3190,1102
|