621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,191800,139192674,3900,3900,3900,3900,649
|
|
20250625,191700,139192674,3900,3900,3900,3900,0
|
|
20250625,191600,139192674,3900,3900,3900,3900,0
|
|
20250625,191500,139192674,3900,3900,3900,3900,0
|
|
20250625,191400,139192674,3900,3900,3900,3900,0
|
|
20250625,191300,139192674,3900,3900,3900,3900,0
|
|
20250625,191200,139192674,3900,3900,3900,3900,0
|
|
20250625,191100,139192674,3900,3900,3900,3900,0
|
|
20250625,191000,139192674,3900,3900,3900,3900,0
|
|
20250625,190900,139192674,3900,3900,3900,3900,0
|
|
20250625,190800,139192674,3900,3900,3900,3900,0
|
|
20250625,190700,139192674,3900,3900,3900,3900,0
|
|
20250625,190600,139192674,3900,3900,3900,3900,0
|
|
20250625,190500,139192674,3900,3900,3900,3900,0
|
|
20250625,190400,139192674,3900,3900,3900,3900,0
|
|
20250625,190300,139192674,3900,3900,3900,3900,0
|
|
20250625,190200,139192674,3900,3900,3900,3900,0
|
|
20250625,190100,139192674,3900,3900,3900,3900,0
|
|
20250625,190000,139192674,3900,3900,3900,3900,0
|
|
20250625,185900,139192674,3900,3900,3900,3900,0
|
|
20250625,185800,139192674,3900,3900,3900,3900,0
|
|
20250625,185700,139192674,3900,3900,3900,3900,0
|
|
20250625,185600,139192674,3900,3900,3900,3900,0
|
|
20250625,185500,139192674,3900,3900,3900,3900,0
|
|
20250625,185400,139192674,3900,3900,3900,3900,0
|
|
20250625,185300,139192674,3900,3900,3900,3900,0
|
|
20250625,185200,139192674,3900,3900,3900,3900,0
|
|
20250625,185100,139192674,3900,3900,3900,3900,0
|
|
20250625,185000,139192674,3900,3900,3900,3900,0
|
|
20250625,184900,139192674,3900,3900,3900,3900,0
|
|
20250625,184800,139192674,3900,3900,3900,3900,649
|
|
20250625,184700,139192674,3900,3900,3900,3900,0
|
|
20250625,184600,139192674,3900,3900,3900,3900,0
|
|
20250625,184500,139192674,3900,3900,3900,3900,0
|
|
20250625,184400,139192674,3900,3900,3900,3900,0
|
|
20250625,184300,139192674,3900,3900,3900,3900,0
|
|
20250625,184200,139192674,3900,3900,3900,3900,0
|
|
20250625,184100,139192674,3900,3900,3900,3900,0
|
|
20250625,184000,139192674,3900,3900,3900,3900,0
|
|
20250625,183900,139192674,3900,3900,3900,3900,0
|
|
20250625,183800,139192674,3900,3900,3900,3900,0
|
|
20250625,183700,139192674,3900,3900,3900,3900,0
|
|
20250625,183600,139192674,3900,3900,3900,3900,0
|
|
20250625,183500,139192674,3900,3900,3900,3900,0
|
|
20250625,183400,139192674,3900,3900,3900,3900,0
|
|
20250625,183300,139192674,3900,3900,3900,3900,0
|
|
20250625,183200,139192674,3900,3900,3900,3900,0
|
|
20250625,183100,139192674,3900,3900,3900,3900,0
|
|
20250625,183000,139192674,3900,3900,3900,3900,0
|
|
20250625,182900,139192674,3900,3900,3900,3900,0
|
|
20250625,182800,139192674,3900,3900,3900,3900,0
|
|
20250625,182700,139192674,3900,3900,3900,3900,0
|
|
20250625,182600,139192674,3900,3900,3900,3900,0
|
|
20250625,182500,139192674,3900,3900,3900,3900,0
|
|
20250625,182400,139192674,3900,3900,3900,3900,0
|
|
20250625,182300,139192674,3900,3900,3900,3900,0
|
|
20250625,182200,139192674,3900,3900,3900,3900,0
|
|
20250625,182100,139192674,3900,3900,3900,3900,0
|
|
20250625,182000,139192674,3900,3900,3900,3900,0
|
|
20250625,181900,139192674,3900,3900,3900,3900,0
|
|
20250625,181800,139192674,3900,3900,3900,3900,649
|
|
20250625,181700,139192674,3900,3900,3900,3900,0
|
|
20250625,181600,139192674,3900,3900,3900,3900,0
|
|
20250625,181500,139192674,3900,3900,3900,3900,0
|
|
20250625,181400,139192674,3900,3900,3900,3900,0
|
|
20250625,181300,139192674,3900,3900,3900,3900,0
|
|
20250625,181200,139192674,3900,3900,3900,3900,0
|
|
20250625,181100,139192674,3900,3900,3900,3900,0
|
|
20250625,181000,139192674,3900,3900,3900,3900,0
|
|
20250625,180900,139192674,3900,3900,3900,3900,0
|
|
20250625,180800,139192674,3900,3900,3900,3900,0
|
|
20250625,180700,139192674,3900,3900,3900,3900,0
|
|
20250625,180600,139192674,3900,3900,3900,3900,0
|
|
20250625,180500,139192674,3900,3900,3900,3900,0
|
|
20250625,180400,139192674,3900,3900,3900,3900,0
|
|
20250625,180300,139192674,3900,3900,3900,3900,0
|
|
20250625,180200,139192674,3900,3900,3900,3900,0
|
|
20250625,180100,139192674,3900,3900,3900,3900,0
|
|
20250625,180000,139192674,3900,3900,3900,3900,0
|
|
20250625,175900,139192674,3900,3900,3900,3900,0
|
|
20250625,175800,139192674,3900,3900,3900,3900,0
|
|
20250625,175700,139192674,3900,3900,3900,3900,0
|
|
20250625,175600,139192674,3900,3900,3900,3900,0
|
|
20250625,175500,139192674,3900,3900,3900,3900,0
|
|
20250625,175400,139192674,3900,3900,3900,3900,0
|
|
20250625,175300,139192674,3900,3900,3900,3900,0
|
|
20250625,175200,139192674,3900,3900,3900,3900,0
|
|
20250625,175100,139192674,3900,3900,3900,3900,0
|
|
20250625,175000,139192674,3900,3900,3900,3900,0
|
|
20250625,174900,139192674,3900,3900,3900,3900,0
|
|
20250625,174800,139192674,3900,3900,3900,3900,649
|
|
20250625,174700,139192674,3900,3900,3900,3900,0
|
|
20250625,174600,139192674,3900,3900,3900,3900,0
|
|
20250625,174500,139192674,3900,3900,3900,3900,0
|
|
20250625,174400,139192674,3900,3900,3900,3900,0
|
|
20250625,174300,139192674,3900,3900,3900,3900,0
|
|
20250625,174200,139192674,3900,3900,3900,3900,0
|
|
20250625,174100,139192674,3900,3900,3900,3900,0
|
|
20250625,174000,139192674,3900,3900,3900,3900,0
|
|
20250625,173900,139192674,3900,3900,3900,3900,0
|
|
20250625,173800,139192674,3900,3900,3900,3900,0
|
|
20250625,173700,139192674,3900,3900,3900,3900,0
|
|
20250625,173600,139192674,3900,3900,3900,3900,0
|
|
20250625,173500,139192674,3900,3900,3900,3900,0
|
|
20250625,173400,139192674,3900,3900,3900,3900,0
|
|
20250625,173300,139192674,3900,3900,3900,3900,0
|
|
20250625,173200,139192674,3900,3900,3900,3900,0
|
|
20250625,173100,139192674,3900,3900,3900,3900,0
|
|
20250625,173000,139192674,3900,3900,3900,3900,0
|
|
20250625,172900,139192674,3900,3900,3900,3900,0
|
|
20250625,172800,139192674,3900,3900,3900,3900,0
|
|
20250625,172700,139192674,3900,3900,3900,3900,0
|
|
20250625,172600,139192674,3900,3900,3900,3900,0
|
|
20250625,172500,139192674,3900,3900,3900,3900,0
|
|
20250625,172400,139192674,3900,3900,3900,3900,0
|
|
20250625,172300,139192674,3900,3900,3900,3900,0
|
|
20250625,172200,139192674,3900,3900,3900,3900,0
|
|
20250625,172100,139192674,3900,3900,3900,3900,0
|
|
20250625,172000,139192674,3900,3900,3900,3900,0
|
|
20250625,171900,139192674,3900,3900,3900,3900,0
|
|
20250625,171800,139192674,3900,3900,3900,3900,649
|
|
20250625,171700,139192674,3900,3900,3900,3900,0
|
|
20250625,171600,139192674,3900,3900,3900,3900,0
|
|
20250625,171500,139192674,3900,3900,3900,3900,0
|
|
20250625,171400,139192674,3900,3900,3900,3900,0
|
|
20250625,171300,139192674,3900,3900,3900,3900,0
|
|
20250625,171200,139192674,3900,3900,3900,3900,0
|
|
20250625,171100,139192674,3900,3900,3900,3900,0
|
|
20250625,171000,139192674,3900,3900,3900,3900,0
|
|
20250625,170900,139192674,3900,3900,3900,3900,0
|
|
20250625,170800,139192674,3900,3900,3900,3900,0
|
|
20250625,170700,139192674,3900,3900,3900,3900,0
|
|
20250625,170600,139192674,3900,3900,3900,3900,0
|
|
20250625,170500,139192674,3900,3900,3900,3900,0
|
|
20250625,170400,139192674,3900,3900,3900,3900,0
|
|
20250625,170300,139192674,3900,3900,3900,3900,0
|
|
20250625,170200,139192674,3900,3900,3900,3900,0
|
|
20250625,170100,139192674,3900,3900,3900,3900,0
|
|
20250625,170000,139192674,3900,3900,3900,3900,0
|
|
20250625,165900,139192674,3900,3900,3900,3900,0
|
|
20250625,165800,139192674,3900,3900,3900,3900,0
|
|
20250625,165700,139192674,3900,3900,3900,3900,0
|
|
20250625,165600,139192674,3900,3900,3900,3900,0
|
|
20250625,165500,139192674,3900,3900,3900,3900,0
|
|
20250625,165400,139192674,3900,3900,3900,3900,0
|
|
20250625,165300,139192674,3900,3900,3900,3900,0
|
|
20250625,165200,139192674,3900,3900,3900,3900,0
|
|
20250625,165100,139192674,3900,3900,3900,3900,0
|
|
20250625,165000,139192674,3900,3900,3900,3900,0
|
|
20250625,164900,139192674,3900,3900,3900,3900,0
|
|
20250625,164800,139192674,3900,3900,3900,3900,649
|
|
20250625,164700,139192674,3900,3900,3900,3900,0
|
|
20250625,164600,139192674,3900,3900,3900,3900,0
|
|
20250625,164500,139192674,3900,3900,3900,3900,0
|
|
20250625,164400,139192674,3900,3900,3900,3900,0
|
|
20250625,164300,139192674,3900,3900,3900,3900,0
|
|
20250625,164200,139192674,3900,3900,3900,3900,0
|
|
20250625,164100,139192674,3900,3900,3900,3900,0
|
|
20250625,164000,139192674,3900,3900,3900,3900,0
|
|
20250625,163900,139192674,3900,3900,3900,3900,0
|
|
20250625,163800,139192674,3900,3900,3900,3900,0
|
|
20250625,163700,139192674,3900,3900,3900,3900,0
|
|
20250625,163600,139192674,3900,3900,3900,3900,0
|
|
20250625,163500,139192674,3900,3900,3900,3900,0
|
|
20250625,163400,139192674,3900,3900,3900,3900,0
|
|
20250625,163300,139192674,3900,3900,3900,3900,0
|
|
20250625,163200,139192674,3900,3900,3900,3900,0
|
|
20250625,163100,139192674,3900,3900,3900,3900,0
|
|
20250625,163000,139192674,3900,3900,3900,3900,0
|
|
20250625,162900,139192674,3900,3900,3900,3900,0
|
|
20250625,162800,139192674,3900,3900,3900,3900,0
|
|
20250625,162700,139192674,3900,3900,3900,3900,0
|
|
20250625,162600,139192674,3900,3900,3900,3900,0
|
|
20250625,162500,139192674,3900,3900,3900,3900,0
|
|
20250625,162400,139192674,3900,3900,3900,3900,0
|
|
20250625,162300,139192674,3900,3900,3900,3900,0
|
|
20250625,162200,139192674,3900,3900,3900,3900,0
|
|
20250625,162100,139192674,3900,3900,3900,3900,0
|
|
20250625,162000,139192674,3900,3900,3900,3900,0
|
|
20250625,161900,139192674,3900,3900,3900,3900,0
|
|
20250625,161800,139192674,3900,3900,3900,3900,649
|
|
20250625,161700,139192674,3900,3900,3900,3900,0
|
|
20250625,161600,139192674,3900,3900,3900,3900,0
|
|
20250625,161500,139192674,3900,3900,3900,3900,0
|
|
20250625,161400,139192674,3900,3900,3900,3900,0
|
|
20250625,161300,139192674,3900,3900,3900,3900,0
|
|
20250625,161200,139192674,3900,3900,3900,3900,0
|
|
20250625,161100,139192674,3900,3900,3900,3900,0
|
|
20250625,161000,139192674,3900,3900,3900,3900,0
|
|
20250625,160900,139192674,3900,3900,3900,3900,0
|
|
20250625,160800,139192674,3900,3900,3900,3900,0
|
|
20250625,160700,139192674,3900,3900,3900,3900,0
|
|
20250625,160600,139192674,3900,3900,3900,3900,0
|
|
20250625,160500,139192674,3900,3900,3900,3900,0
|
|
20250625,160400,139192674,3900,3900,3900,3900,0
|
|
20250625,160300,139192674,3900,3900,3900,3900,0
|
|
20250625,160200,139192674,3900,3900,3900,3900,0
|
|
20250625,160100,139192674,3900,3900,3900,3900,0
|
|
20250625,160000,139192674,3900,3900,3900,3900,0
|
|
20250625,155900,139192674,3900,3900,3900,3900,0
|
|
20250625,155800,139192674,3900,3900,3900,3900,0
|
|
20250625,155700,139192674,3900,3900,3900,3900,0
|
|
20250625,155600,139192674,3900,3900,3900,3900,0
|
|
20250625,155500,139192674,3900,3900,3900,3900,0
|
|
20250625,155400,139192674,3900,3900,3900,3900,0
|
|
20250625,155300,139192674,3900,3900,3900,3900,0
|
|
20250625,155200,139192674,3900,3900,3900,3900,0
|
|
20250625,155100,139192674,3900,3900,3900,3900,0
|
|
20250625,155000,139192674,3900,3900,3900,3900,0
|
|
20250625,154900,139192674,3900,3900,3900,3900,0
|
|
20250625,154800,139192674,3900,3900,3900,3900,649
|
|
20250625,154700,139192674,3900,3900,3900,3900,0
|
|
20250625,154600,139192674,3900,3900,3900,3900,0
|
|
20250625,154500,139192674,3900,3900,3900,3900,0
|
|
20250625,154400,139192674,3900,3900,3900,3900,0
|
|
20250625,154300,139192674,3900,3900,3900,3900,0
|
|
20250625,154200,139192674,3900,3900,3900,3900,0
|
|
20250625,154100,139192674,3900,3900,3900,3900,0
|
|
20250625,154000,139192674,3900,3900,3900,3900,0
|
|
20250625,153900,139192674,3900,3900,3900,3900,0
|
|
20250625,153800,139192674,3900,3900,3900,3900,0
|
|
20250625,153700,139192674,3900,3900,3900,3900,0
|
|
20250625,153600,139192674,3900,3900,3900,3900,0
|
|
20250625,153500,139192674,3900,3900,3900,3900,0
|
|
20250625,153400,139192674,3900,3900,3900,3900,0
|
|
20250625,153300,139192674,3900,3900,3900,3900,0
|
|
20250625,153200,139192674,3900,3900,3900,3900,0
|
|
20250625,153100,139192674,3900,3900,3900,3900,0
|
|
20250625,153000,139192674,3900,3900,3900,3900,649
|
|
20250625,152900,136661574,3890,3890,3890,3890,0
|
|
20250625,152800,136661574,3890,3890,3890,3890,0
|
|
20250625,152700,136661574,3890,3890,3890,3890,0
|
|
20250625,152600,136661574,3890,3890,3890,3890,0
|
|
20250625,152500,136661574,3890,3890,3890,3890,0
|
|
20250625,152400,136661574,3890,3890,3890,3890,0
|
|
20250625,152300,136661574,3890,3890,3890,3890,0
|
|
20250625,152200,136661574,3890,3890,3890,3890,0
|
|
20250625,152100,136661574,3890,3890,3890,3890,0
|
|
20250625,152000,136661574,3890,3890,3890,3890,0
|
|
20250625,151900,136661574,3890,3890,3890,3890,0
|
|
20250625,151800,136661574,3890,3890,3890,3890,0
|
|
20250625,151700,136661574,3890,3890,3890,3890,118
|
|
20250625,151600,136202554,3890,3890,3890,3890,3
|
|
20250625,151500,136190884,3900,3900,3900,3900,0
|
|
20250625,151400,136190884,3900,3895,3900,3895,21
|
|
20250625,151300,136109084,3895,3895,3895,3895,10
|
|
20250625,151200,136070134,3905,3905,3905,3905,169
|
|
20250625,151100,135410189,3900,3900,3900,3900,0
|
|
20250625,151000,135410189,3900,3900,3900,3900,55
|
|
20250625,150900,135195689,3900,3900,3900,3900,50
|
|
20250625,150800,135000689,3900,3900,3900,3900,0
|
|
20250625,150700,135000689,3900,3900,3900,3900,51
|
|
20250625,150600,134801789,3900,3905,3905,3900,19
|
|
20250625,150500,134727639,3905,3895,3905,3895,200
|
|
20250625,150400,133947354,3895,3895,3895,3895,430
|
|
20250625,150300,132272504,3900,3900,3900,3900,0
|
|
20250625,150200,132272504,3900,3900,3900,3900,28
|
|
20250625,150100,132163304,3900,3900,3900,3900,0
|
|
20250625,150000,132163304,3900,3900,3900,3900,1
|
|
20250625,145900,132159404,3895,3895,3895,3895,0
|
|
20250625,145800,132159404,3895,3895,3895,3895,0
|
|
20250625,145700,132159404,3895,3895,3895,3895,0
|
|
20250625,145600,132159404,3895,3895,3895,3895,0
|
|
20250625,145500,132159404,3895,3895,3895,3895,80
|
|
20250625,145400,131847804,3900,3900,3900,3900,5
|
|
20250625,145300,131828304,3900,3900,3900,3900,0
|
|
20250625,145200,131828304,3900,3900,3900,3900,2
|
|
20250625,145100,131820504,3900,3900,3900,3900,5
|
|
20250625,145000,131801004,3900,3905,3905,3900,949
|
|
20250625,144900,128096644,3910,3910,3910,3910,0
|
|
20250625,144800,128096644,3910,3910,3910,3910,0
|
|
20250625,144700,128096644,3910,3910,3910,3910,0
|
|
20250625,144600,128096644,3910,3910,3910,3910,7
|
|
20250625,144500,128069274,3905,3905,3905,3905,50
|
|
20250625,144400,127874024,3905,3905,3905,3905,78
|
|
20250625,144300,127569434,3905,3905,3905,3905,0
|
|
20250625,144200,127569434,3905,3905,3905,3905,0
|
|
20250625,144100,127569434,3905,3905,3905,3905,204
|
|
20250625,144000,126772814,3900,3900,3900,3900,0
|
|
20250625,143900,126772814,3900,3900,3900,3900,0
|
|
20250625,143800,126772814,3900,3900,3900,3900,0
|
|
20250625,143700,126772814,3900,3900,3900,3900,0
|
|
20250625,143600,126772814,3900,3900,3900,3900,2
|
|
20250625,143500,126765014,3905,3905,3905,3905,0
|
|
20250625,143400,126765014,3905,3905,3905,3905,94
|
|
20250625,143300,126397944,3895,3895,3895,3895,0
|
|
20250625,143200,126397944,3895,3895,3895,3895,0
|
|
20250625,143100,126397944,3895,3900,3900,3890,1165
|
|
20250625,143000,121858974,3895,3895,3895,3895,5
|
|
20250625,142900,121839499,3895,3900,3900,3895,6
|
|
20250625,142800,121816124,3895,3895,3895,3895,300
|
|
20250625,142700,120647624,3900,3900,3900,3900,215
|
|
20250625,142600,119809124,3895,3895,3895,3895,303
|
|
20250625,142500,118628939,3890,3890,3890,3890,0
|
|
20250625,142400,118628939,3890,3890,3890,3890,0
|
|
20250625,142300,118628939,3890,3890,3890,3890,1
|
|
20250625,142200,118625049,3895,3895,3895,3895,56
|
|
20250625,142100,118406929,3890,3890,3890,3890,0
|
|
20250625,142000,118406929,3890,3890,3890,3890,0
|
|
20250625,141900,118406929,3890,3890,3890,3890,89
|
|
20250625,141800,118060719,3890,3890,3890,3890,0
|
|
20250625,141700,118060719,3890,3890,3890,3890,0
|
|
20250625,141600,118060719,3890,3890,3890,3890,0
|
|
20250625,141500,118060719,3890,3890,3890,3890,102
|
|
20250625,141400,117663939,3890,3890,3890,3890,0
|
|
20250625,141300,117663939,3890,3890,3890,3890,0
|
|
20250625,141200,117663939,3890,3890,3890,3890,0
|
|
20250625,141100,117663939,3890,3890,3890,3890,0
|
|
20250625,141000,117663939,3890,3890,3890,3890,0
|
|
20250625,140900,117663939,3890,3890,3890,3890,0
|
|
20250625,140800,117663939,3890,3890,3890,3890,0
|
|
20250625,140700,117663939,3890,3890,3890,3890,0
|
|
20250625,140600,117663939,3890,3890,3890,3890,0
|
|
20250625,140500,117663939,3890,3890,3890,3890,0
|
|
20250625,140400,117663939,3890,3890,3890,3890,0
|
|
20250625,140300,117663939,3890,3890,3890,3890,0
|
|
20250625,140200,117663939,3890,3890,3890,3890,1
|
|
20250625,140100,117660049,3885,3885,3885,3885,0
|
|
20250625,140000,117660049,3885,3885,3885,3885,3
|
|
20250625,135900,117648394,3885,3890,3890,3885,101
|
|
20250625,135800,117255509,3890,3890,3890,3890,0
|
|
20250625,135700,117255509,3890,3890,3890,3890,0
|
|
20250625,135600,117255509,3890,3890,3890,3890,0
|
|
20250625,135500,117255509,3890,3890,3890,3890,50
|
|
20250625,135400,117061009,3890,3890,3890,3890,0
|
|
20250625,135300,117061009,3890,3890,3890,3890,352
|
|
20250625,135200,115691729,3890,3890,3890,3890,0
|
|
20250625,135100,115691729,3890,3890,3890,3890,0
|
|
20250625,135000,115691729,3890,3890,3890,3890,0
|
|
20250625,134900,115691729,3890,3890,3890,3890,0
|
|
20250625,134800,115691729,3890,3890,3890,3890,0
|
|
20250625,134700,115691729,3890,3890,3890,3890,0
|
|
20250625,134600,115691729,3890,3890,3890,3890,0
|
|
20250625,134500,115691729,3890,3890,3890,3890,0
|
|
20250625,134400,115691729,3890,3890,3890,3890,0
|
|
20250625,134300,115691729,3890,3890,3890,3890,157
|
|
20250625,134200,115080999,3890,3890,3890,3890,45
|
|
20250625,134100,114905949,3895,3895,3895,3895,0
|
|
20250625,134000,114905949,3895,3895,3895,3895,0
|
|
20250625,133900,114905949,3895,3895,3895,3895,0
|
|
20250625,133800,114905949,3895,3895,3895,3895,0
|
|
20250625,133700,114905949,3895,3895,3895,3890,405
|
|
20250625,133600,113330474,3895,3895,3895,3895,0
|
|
20250625,133500,113330474,3895,3895,3895,3895,4
|
|
20250625,133400,113314894,3890,3890,3890,3890,0
|
|
20250625,133300,113314894,3890,3890,3890,3890,0
|
|
20250625,133200,113314894,3890,3890,3890,3890,0
|
|
20250625,133100,113314894,3890,3890,3890,3890,0
|
|
20250625,133000,113314894,3890,3890,3890,3890,91
|
|
20250625,132900,112960904,3890,3890,3890,3890,4
|
|
20250625,132800,112945344,3890,3890,3890,3890,0
|
|
20250625,132700,112945344,3890,3890,3890,3890,0
|
|
20250625,132600,112945344,3890,3890,3890,3890,0
|
|
20250625,132500,112945344,3890,3890,3890,3890,0
|
|
20250625,132400,112945344,3890,3890,3890,3890,0
|
|
20250625,132300,112945344,3890,3890,3890,3890,0
|
|
20250625,132200,112945344,3890,3890,3890,3890,0
|
|
20250625,132100,112945344,3890,3890,3890,3890,0
|
|
20250625,132000,112945344,3890,3890,3890,3890,0
|
|
20250625,131900,112945344,3890,3890,3890,3890,0
|
|
20250625,131800,112945344,3890,3890,3890,3890,0
|
|
20250625,131700,112945344,3890,3890,3890,3890,0
|
|
20250625,131600,112945344,3890,3890,3890,3890,0
|
|
20250625,131500,112945344,3890,3890,3890,3890,0
|
|
20250625,131400,112945344,3890,3890,3890,3890,1
|
|
20250625,131300,112941454,3895,3895,3895,3895,0
|
|
20250625,131200,112941454,3895,3895,3895,3895,0
|
|
20250625,131100,112941454,3895,3895,3895,3895,0
|
|
20250625,131000,112941454,3895,3895,3895,3895,0
|
|
20250625,130900,112941454,3895,3895,3895,3895,10
|
|
20250625,130800,112902504,3890,3890,3890,3890,0
|
|
20250625,130700,112902504,3890,3890,3890,3890,0
|
|
20250625,130600,112902504,3890,3890,3890,3890,0
|
|
20250625,130500,112902504,3890,3890,3890,3890,0
|
|
20250625,130400,112902504,3890,3895,3895,3890,2
|
|
20250625,130300,112894719,3895,3895,3895,3895,1
|
|
20250625,130200,112890824,3895,3890,3895,3890,223
|
|
20250625,130100,112023344,3895,3895,3895,3895,1
|
|
20250625,130000,112019449,3890,3890,3890,3890,24
|
|
20250625,125900,111926089,3890,3890,3890,3890,0
|
|
20250625,125800,111926089,3890,3890,3890,3890,0
|
|
20250625,125700,111926089,3890,3890,3890,3890,0
|
|
20250625,125600,111926089,3890,3890,3890,3890,10
|
|
20250625,125500,111887189,3890,3890,3890,3890,0
|
|
20250625,125400,111887189,3890,3890,3890,3890,0
|
|
20250625,125300,111887189,3890,3890,3890,3890,0
|
|
20250625,125200,111887189,3890,3890,3890,3890,0
|
|
20250625,125100,111887189,3890,3890,3890,3890,183
|
|
20250625,125000,111175319,3890,3890,3890,3890,24
|
|
20250625,124900,111081959,3885,3885,3885,3885,0
|
|
20250625,124800,111081959,3885,3885,3885,3885,0
|
|
20250625,124700,111081959,3885,3885,3885,3885,0
|
|
20250625,124600,111081959,3885,3885,3885,3885,0
|
|
20250625,124500,111081959,3885,3885,3885,3885,0
|
|
20250625,124400,111081959,3885,3885,3885,3885,20
|
|
20250625,124300,111004259,3885,3885,3885,3885,0
|
|
20250625,124200,111004259,3885,3885,3885,3885,0
|
|
20250625,124100,111004259,3885,3885,3885,3885,0
|
|
20250625,124000,111004259,3885,3885,3885,3885,0
|
|
20250625,123900,111004259,3885,3885,3885,3885,0
|
|
20250625,123800,111004259,3885,3885,3885,3885,0
|
|
20250625,123700,111004259,3885,3885,3885,3885,0
|
|
20250625,123600,111004259,3885,3885,3885,3885,0
|
|
20250625,123500,111004259,3885,3885,3885,3885,552
|
|
20250625,123400,108859739,3885,3885,3885,3885,0
|
|
20250625,123300,108859739,3885,3885,3885,3885,0
|
|
20250625,123200,108859739,3885,3885,3885,3885,0
|
|
20250625,123100,108859739,3885,3885,3885,3885,0
|
|
20250625,123000,108859739,3885,3885,3885,3885,0
|
|
20250625,122900,108859739,3885,3885,3885,3885,145
|
|
20250625,122800,108296414,3880,3880,3880,3880,0
|
|
20250625,122700,108296414,3880,3880,3880,3880,0
|
|
20250625,122600,108296414,3880,3880,3880,3880,2
|
|
20250625,122500,108288654,3875,3875,3875,3875,99
|
|
20250625,122400,107905029,3875,3875,3875,3875,50
|
|
20250625,122300,107711279,3875,3875,3875,3875,0
|
|
20250625,122200,107711279,3875,3875,3875,3875,150
|
|
20250625,122100,107130029,3875,3875,3875,3875,0
|
|
20250625,122000,107130029,3875,3875,3875,3875,32
|
|
20250625,121900,107006029,3885,3885,3885,3885,0
|
|
20250625,121800,107006029,3885,3885,3885,3885,0
|
|
20250625,121700,107006029,3885,3885,3885,3885,0
|
|
20250625,121600,107006029,3885,3885,3885,3885,0
|
|
20250625,121500,107006029,3885,3885,3885,3885,100
|
|
20250625,121400,106617529,3875,3875,3875,3875,0
|
|
20250625,121300,106617529,3875,3875,3875,3875,0
|
|
20250625,121200,106617529,3875,3875,3875,3875,0
|
|
20250625,121100,106617529,3875,3880,3880,3875,2
|
|
20250625,121000,106609774,3880,3880,3880,3875,284
|
|
20250625,120900,105507879,3880,3880,3880,3880,0
|
|
20250625,120800,105507879,3880,3880,3880,3880,40
|
|
20250625,120700,105352679,3880,3880,3880,3880,0
|
|
20250625,120600,105352679,3880,3880,3880,3880,0
|
|
20250625,120500,105352679,3880,3880,3880,3880,18
|
|
20250625,120400,105282839,3880,3880,3880,3880,0
|
|
20250625,120300,105282839,3880,3880,3880,3880,0
|
|
20250625,120200,105282839,3880,3880,3880,3880,0
|
|
20250625,120100,105282839,3880,3880,3880,3880,0
|
|
20250625,120000,105282839,3880,3880,3880,3880,0
|
|
20250625,115900,105282839,3880,3880,3880,3880,0
|
|
20250625,115800,105282839,3880,3880,3880,3880,0
|
|
20250625,115700,105282839,3880,3880,3880,3880,2
|
|
20250625,115600,105275079,3890,3890,3890,3890,0
|
|
20250625,115500,105275079,3890,3890,3890,3890,0
|
|
20250625,115400,105275079,3890,3890,3890,3890,21
|
|
20250625,115300,105193389,3890,3890,3890,3890,0
|
|
20250625,115200,105193389,3890,3890,3890,3890,0
|
|
20250625,115100,105193389,3890,3890,3890,3890,0
|
|
20250625,115000,105193389,3890,3890,3890,3890,0
|
|
20250625,114900,105193389,3890,3890,3890,3890,0
|
|
20250625,114800,105193389,3890,3890,3890,3890,0
|
|
20250625,114700,105193389,3890,3890,3890,3890,0
|
|
20250625,114600,105193389,3890,3890,3890,3890,0
|
|
20250625,114500,105193389,3890,3890,3890,3890,262
|
|
20250625,114400,104174209,3890,3890,3890,3890,0
|
|
20250625,114300,104174209,3890,3890,3890,3890,0
|
|
20250625,114200,104174209,3890,3890,3890,3890,0
|
|
20250625,114100,104174209,3890,3890,3890,3890,0
|
|
20250625,114000,104174209,3890,3890,3890,3890,8
|
|
20250625,113900,104143089,3875,3875,3875,3875,0
|
|
20250625,113800,104143089,3875,3875,3875,3875,70
|
|
20250625,113700,103871839,3875,3875,3875,3875,0
|
|
20250625,113600,103871839,3875,3875,3875,3875,0
|
|
20250625,113500,103871839,3875,3875,3875,3875,0
|
|
20250625,113400,103871839,3875,3875,3875,3875,0
|
|
20250625,113300,103871839,3875,3875,3875,3875,0
|
|
20250625,113200,103871839,3875,3875,3875,3875,0
|
|
20250625,113100,103871839,3875,3875,3875,3875,0
|
|
20250625,113000,103871839,3875,3875,3875,3875,0
|
|
20250625,112900,103871839,3875,3875,3875,3875,0
|
|
20250625,112800,103871839,3875,3875,3875,3875,0
|
|
20250625,112700,103871839,3875,3875,3875,3875,0
|
|
20250625,112600,103871839,3875,3875,3875,3875,0
|
|
20250625,112500,103871839,3875,3875,3875,3875,0
|
|
20250625,112400,103871839,3875,3875,3875,3875,100
|
|
20250625,112300,103484339,3870,3870,3870,3870,0
|
|
20250625,112200,103484339,3870,3870,3870,3870,0
|
|
20250625,112100,103484339,3870,3870,3870,3870,0
|
|
20250625,112000,103484339,3870,3870,3870,3870,0
|
|
20250625,111900,103484339,3870,3890,3890,3870,42
|
|
20250625,111800,103320979,3895,3895,3895,3895,0
|
|
20250625,111700,103320979,3895,3895,3895,3895,320
|
|
20250625,111600,102074579,3895,3895,3895,3895,2
|
|
20250625,111500,102066789,3895,3895,3895,3895,200
|
|
20250625,111400,101287789,3895,3870,3895,3870,333
|
|
20250625,111300,99994289,3870,3870,3870,3870,8
|
|
20250625,111200,99963329,3840,3840,3840,3840,0
|
|
20250625,111100,99963329,3840,3840,3840,3840,0
|
|
20250625,111000,99963329,3840,3835,3840,3835,49
|
|
20250625,110900,99775269,3835,3835,3835,3835,45
|
|
20250625,110800,99602694,3850,3850,3850,3850,0
|
|
20250625,110700,99602694,3850,3850,3850,3850,0
|
|
20250625,110600,99602694,3850,3850,3850,3850,0
|
|
20250625,110500,99602694,3850,3850,3850,3850,0
|
|
20250625,110400,99602694,3850,3850,3850,3850,47
|
|
20250625,110300,99421744,3835,3835,3835,3835,0
|
|
20250625,110200,99421744,3835,3835,3835,3835,0
|
|
20250625,110100,99421744,3835,3835,3835,3835,56
|
|
20250625,110000,99206984,3835,3835,3835,3835,11
|
|
20250625,105900,99164799,3825,3825,3825,3825,0
|
|
20250625,105800,99164799,3825,3825,3825,3825,0
|
|
20250625,105700,99164799,3825,3825,3825,3825,0
|
|
20250625,105600,99164799,3825,3825,3825,3825,0
|
|
20250625,105500,99164799,3825,3825,3825,3825,0
|
|
20250625,105400,99164799,3825,3825,3825,3825,0
|
|
20250625,105300,99164799,3825,3825,3825,3825,0
|
|
20250625,105200,99164799,3825,3825,3825,3825,0
|
|
20250625,105100,99164799,3825,3825,3825,3825,3
|
|
20250625,105000,99153324,3840,3840,3840,3840,100
|
|
20250625,104900,98769324,3825,3825,3825,3825,1
|
|
20250625,104800,98765499,3825,3825,3825,3825,1
|
|
20250625,104700,98761674,3830,3830,3830,3830,615
|
|
20250625,104600,96406224,3835,3835,3835,3835,0
|
|
20250625,104500,96406224,3835,3835,3835,3835,0
|
|
20250625,104400,96406224,3835,3835,3835,3835,332
|
|
20250625,104300,95133004,3840,3840,3840,3840,0
|
|
20250625,104200,95133004,3840,3840,3840,3840,0
|
|
20250625,104100,95133004,3840,3840,3840,3840,0
|
|
20250625,104000,95133004,3840,3840,3840,3840,282
|
|
20250625,103900,94050124,3835,3835,3835,3835,0
|
|
20250625,103800,94050124,3835,3835,3835,3835,0
|
|
20250625,103700,94050124,3835,3835,3835,3835,0
|
|
20250625,103600,94050124,3835,3835,3835,3835,0
|
|
20250625,103500,94050124,3835,3835,3835,3835,8
|
|
20250625,103400,94019444,3835,3835,3835,3835,0
|
|
20250625,103300,94019444,3835,3850,3850,3835,100
|
|
20250625,103200,93635469,3850,3850,3850,3850,0
|
|
20250625,103100,93635469,3850,3850,3850,3850,0
|
|
20250625,103000,93635469,3850,3850,3850,3850,13
|
|
20250625,102900,93585419,3875,3870,3875,3870,10
|
|
20250625,102800,93546674,3850,3845,3850,3845,1013
|
|
20250625,102700,89646634,3840,3840,3840,3840,1
|
|
20250625,102600,89642794,3845,3845,3845,3845,148
|
|
20250625,102500,89073734,3830,3850,3850,3830,890
|
|
20250625,102400,85659749,3840,3840,3840,3840,200
|
|
20250625,102300,84891749,3840,3840,3840,3840,30
|
|
20250625,102200,84776549,3835,3840,3840,3835,136
|
|
20250625,102100,84254954,3850,3885,3885,3850,531
|
|
20250625,102000,82209799,3885,3900,3900,3860,798
|
|
20250625,101900,79127599,3875,3900,3900,3875,27
|
|
20250625,101800,79022949,3895,3895,3895,3895,121
|
|
20250625,101700,78551654,3900,3900,3900,3900,0
|
|
20250625,101600,78551654,3900,3900,3900,3900,0
|
|
20250625,101500,78551654,3900,3900,3900,3900,0
|
|
20250625,101400,78551654,3900,3900,3900,3900,0
|
|
20250625,101300,78551654,3900,3900,3900,3900,0
|
|
20250625,101200,78551654,3900,3900,3900,3900,0
|
|
20250625,101100,78551654,3900,3900,3900,3900,1
|
|
20250625,101000,78547754,3895,3895,3895,3895,1
|
|
20250625,100900,78543859,3900,3900,3900,3900,0
|
|
20250625,100800,78543859,3900,3900,3900,3900,0
|
|
20250625,100700,78543859,3900,3860,3900,3860,355
|
|
20250625,100600,77172554,3900,3890,3900,3890,37
|
|
20250625,100500,77028369,3860,3860,3860,3860,9
|
|
20250625,100400,76993629,3855,3890,3890,3855,226
|
|
20250625,100300,76122354,3870,3870,3870,3870,169
|
|
20250625,100200,75468324,3870,3870,3870,3870,5
|
|
20250625,100100,75448974,3870,3860,3870,3860,113
|
|
20250625,100000,75012724,3870,3870,3870,3870,19
|
|
20250625,095900,74939194,3870,3880,3880,3870,1246
|
|
20250625,095800,70115784,3890,3890,3890,3890,1366
|
|
20250625,095700,64802044,3900,3895,3900,3895,126
|
|
20250625,095600,64310844,3895,3895,3895,3895,0
|
|
20250625,095500,64310844,3895,3905,3905,3895,2151
|
|
20250625,095400,55916574,3905,3900,3905,3900,1088
|
|
20250625,095300,51672934,3900,3900,3905,3895,1162
|
|
20250625,095200,47139659,3900,3895,3900,3895,294
|
|
20250625,095100,45993934,3895,3895,3895,3895,30
|
|
20250625,095000,45877084,3895,3895,3895,3895,1
|
|
20250625,094900,45873189,3895,3895,3895,3895,48
|
|
20250625,094800,45686229,3895,3895,3895,3895,0
|
|
20250625,094700,45686229,3895,3895,3900,3890,308
|
|
20250625,094600,44488064,3895,3895,3895,3895,68
|
|
20250625,094500,44223204,3895,3895,3895,3895,93
|
|
20250625,094400,43860969,3900,3900,3900,3900,0
|
|
20250625,094300,43860969,3900,3900,3900,3900,0
|
|
20250625,094200,43860969,3900,3900,3900,3900,0
|
|
20250625,094100,43860969,3900,3900,3900,3900,24
|
|
20250625,094000,43767369,3900,3900,3900,3900,10
|
|
20250625,093900,43728369,3900,3905,3905,3900,206
|
|
20250625,093800,42924904,3905,3905,3905,3905,16
|
|
20250625,093700,42862424,3900,3900,3900,3900,0
|
|
20250625,093600,42862424,3900,3900,3900,3900,106
|
|
20250625,093500,42449024,3900,3910,3910,3895,594
|
|
20250625,093400,40127119,3910,3895,3910,3890,158
|
|
20250625,093300,39510744,3895,3895,3895,3895,100
|
|
20250625,093200,39121244,3895,3895,3895,3895,0
|
|
20250625,093100,39121244,3895,3895,3895,3895,0
|
|
20250625,093000,39121244,3895,3885,3895,3885,472
|
|
20250625,092900,37283119,3895,3895,3895,3885,515
|
|
20250625,092800,35277334,3890,3895,3895,3890,155
|
|
20250625,092700,34673904,3895,3895,3895,3895,4
|
|
20250625,092600,34658324,3915,3900,3915,3900,38
|
|
20250625,092500,34509674,3910,3910,3910,3900,545
|
|
20250625,092400,32381594,3910,3910,3910,3910,0
|
|
20250625,092300,32381594,3910,3870,3910,3870,726
|
|
20250625,092200,29563864,3880,3880,3880,3880,21
|
|
20250625,092100,29482384,3875,3872,3875,3872,18
|
|
20250625,092000,29412685,3872,3872,3872,3872,5
|
|
20250625,091900,29393325,3875,3875,3875,3875,0
|
|
20250625,091800,29393325,3875,3875,3875,3875,0
|
|
20250625,091700,29393325,3875,3875,3875,3875,10
|
|
20250625,091600,29354575,3875,3875,3875,3875,0
|
|
20250625,091500,29354575,3875,3875,3875,3875,47
|
|
20250625,091400,29172450,3870,3870,3870,3870,329
|
|
20250625,091300,27899220,3870,3865,3870,3850,616
|
|
20250625,091200,25523480,3860,3880,3880,3860,706
|
|
20250625,091100,22794390,3865,3885,3885,3860,1119
|
|
20250625,091000,18464005,3885,3890,3890,3880,95
|
|
20250625,090900,18095005,3890,3895,3895,3890,1108
|
|
20250625,090800,13779595,3900,3900,3900,3900,50
|
|
20250625,090700,13584595,3920,3920,3920,3920,88
|
|
20250625,090600,13239635,3920,3920,3920,3920,0
|
|
20250625,090500,13239635,3920,3920,3920,3920,251
|
|
20250625,090400,12255715,3920,3915,3920,3915,171
|
|
20250625,090300,11586245,3895,3895,3895,3895,392
|
|
20250625,090200,10059405,3885,3885,3885,3885,42
|
|
20250625,090100,9896235,3880,3905,3905,3880,428
|
|
20250625,090000,8226355,3950,3950,3950,3910,2087
|