621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,191800,130127498,3595,3595,3595,3595,169
|
|
20250714,191700,130127498,3595,3595,3595,3595,0
|
|
20250714,191600,130127498,3595,3595,3595,3595,0
|
|
20250714,191500,130127498,3595,3595,3595,3595,0
|
|
20250714,191400,130127498,3595,3595,3595,3595,0
|
|
20250714,191300,130127498,3595,3595,3595,3595,0
|
|
20250714,191200,130127498,3595,3595,3595,3595,0
|
|
20250714,191100,130127498,3595,3595,3595,3595,0
|
|
20250714,191000,130127498,3595,3595,3595,3595,0
|
|
20250714,190900,130127498,3595,3595,3595,3595,0
|
|
20250714,190800,130127498,3595,3595,3595,3595,0
|
|
20250714,190700,130127498,3595,3595,3595,3595,0
|
|
20250714,190600,130127498,3595,3595,3595,3595,0
|
|
20250714,190500,130127498,3595,3595,3595,3595,0
|
|
20250714,190400,130127498,3595,3595,3595,3595,0
|
|
20250714,190300,130127498,3595,3595,3595,3595,0
|
|
20250714,190200,130127498,3595,3595,3595,3595,0
|
|
20250714,190100,130127498,3595,3595,3595,3595,0
|
|
20250714,190000,130127498,3595,3595,3595,3595,0
|
|
20250714,185900,130127498,3595,3595,3595,3595,0
|
|
20250714,185800,130127498,3595,3595,3595,3595,0
|
|
20250714,185700,130127498,3595,3595,3595,3595,0
|
|
20250714,185600,130127498,3595,3595,3595,3595,0
|
|
20250714,185500,130127498,3595,3595,3595,3595,0
|
|
20250714,185400,130127498,3595,3595,3595,3595,0
|
|
20250714,185300,130127498,3595,3595,3595,3595,0
|
|
20250714,185200,130127498,3595,3595,3595,3595,0
|
|
20250714,185100,130127498,3595,3595,3595,3595,0
|
|
20250714,185000,130127498,3595,3595,3595,3595,0
|
|
20250714,184900,130127498,3595,3595,3595,3595,0
|
|
20250714,184800,130127498,3595,3595,3595,3595,169
|
|
20250714,184700,130127498,3595,3595,3595,3595,0
|
|
20250714,184600,130127498,3595,3595,3595,3595,0
|
|
20250714,184500,130127498,3595,3595,3595,3595,0
|
|
20250714,184400,130127498,3595,3595,3595,3595,0
|
|
20250714,184300,130127498,3595,3595,3595,3595,0
|
|
20250714,184200,130127498,3595,3595,3595,3595,0
|
|
20250714,184100,130127498,3595,3595,3595,3595,0
|
|
20250714,184000,130127498,3595,3595,3595,3595,0
|
|
20250714,183900,130127498,3595,3595,3595,3595,0
|
|
20250714,183800,130127498,3595,3595,3595,3595,0
|
|
20250714,183700,130127498,3595,3595,3595,3595,0
|
|
20250714,183600,130127498,3595,3595,3595,3595,0
|
|
20250714,183500,130127498,3595,3595,3595,3595,0
|
|
20250714,183400,130127498,3595,3595,3595,3595,0
|
|
20250714,183300,130127498,3595,3595,3595,3595,0
|
|
20250714,183200,130127498,3595,3595,3595,3595,0
|
|
20250714,183100,130127498,3595,3595,3595,3595,0
|
|
20250714,183000,130127498,3595,3595,3595,3595,0
|
|
20250714,182900,130127498,3595,3595,3595,3595,0
|
|
20250714,182800,130127498,3595,3595,3595,3595,0
|
|
20250714,182700,130127498,3595,3595,3595,3595,0
|
|
20250714,182600,130127498,3595,3595,3595,3595,0
|
|
20250714,182500,130127498,3595,3595,3595,3595,0
|
|
20250714,182400,130127498,3595,3595,3595,3595,0
|
|
20250714,182300,130127498,3595,3595,3595,3595,0
|
|
20250714,182200,130127498,3595,3595,3595,3595,0
|
|
20250714,182100,130127498,3595,3595,3595,3595,0
|
|
20250714,182000,130127498,3595,3595,3595,3595,0
|
|
20250714,181900,130127498,3595,3595,3595,3595,0
|
|
20250714,181800,130127498,3595,3595,3595,3595,169
|
|
20250714,181700,130127498,3595,3595,3595,3595,0
|
|
20250714,181600,130127498,3595,3595,3595,3595,0
|
|
20250714,181500,130127498,3595,3595,3595,3595,0
|
|
20250714,181400,130127498,3595,3595,3595,3595,0
|
|
20250714,181300,130127498,3595,3595,3595,3595,0
|
|
20250714,181200,130127498,3595,3595,3595,3595,0
|
|
20250714,181100,130127498,3595,3595,3595,3595,0
|
|
20250714,181000,130127498,3595,3595,3595,3595,0
|
|
20250714,180900,130127498,3595,3595,3595,3595,0
|
|
20250714,180800,130127498,3595,3595,3595,3595,0
|
|
20250714,180700,130127498,3595,3595,3595,3595,0
|
|
20250714,180600,130127498,3595,3595,3595,3595,0
|
|
20250714,180500,130127498,3595,3595,3595,3595,0
|
|
20250714,180400,130127498,3595,3595,3595,3595,0
|
|
20250714,180300,130127498,3595,3595,3595,3595,0
|
|
20250714,180200,130127498,3595,3595,3595,3595,0
|
|
20250714,180100,130127498,3595,3595,3595,3595,0
|
|
20250714,180000,130127498,3595,3595,3595,3595,0
|
|
20250714,175900,130127498,3595,3595,3595,3595,0
|
|
20250714,175800,130127498,3595,3595,3595,3595,0
|
|
20250714,175700,130127498,3595,3595,3595,3595,0
|
|
20250714,175600,130127498,3595,3595,3595,3595,0
|
|
20250714,175500,130127498,3595,3595,3595,3595,0
|
|
20250714,175400,130127498,3595,3595,3595,3595,0
|
|
20250714,175300,130127498,3595,3595,3595,3595,0
|
|
20250714,175200,130127498,3595,3595,3595,3595,0
|
|
20250714,175100,130127498,3595,3595,3595,3595,0
|
|
20250714,175000,130127498,3595,3595,3595,3595,0
|
|
20250714,174900,130127498,3595,3595,3595,3595,0
|
|
20250714,174800,130127498,3595,3595,3595,3595,169
|
|
20250714,174700,130127498,3595,3595,3595,3595,0
|
|
20250714,174600,130127498,3595,3595,3595,3595,0
|
|
20250714,174500,130127498,3595,3595,3595,3595,0
|
|
20250714,174400,130127498,3595,3595,3595,3595,0
|
|
20250714,174300,130127498,3595,3595,3595,3595,0
|
|
20250714,174200,130127498,3595,3595,3595,3595,0
|
|
20250714,174100,130127498,3595,3595,3595,3595,0
|
|
20250714,174000,130127498,3595,3595,3595,3595,0
|
|
20250714,173900,130127498,3595,3595,3595,3595,0
|
|
20250714,173800,130127498,3595,3595,3595,3595,0
|
|
20250714,173700,130127498,3595,3595,3595,3595,0
|
|
20250714,173600,130127498,3595,3595,3595,3595,0
|
|
20250714,173500,130127498,3595,3595,3595,3595,0
|
|
20250714,173400,130127498,3595,3595,3595,3595,0
|
|
20250714,173300,130127498,3595,3595,3595,3595,0
|
|
20250714,173200,130127498,3595,3595,3595,3595,0
|
|
20250714,173100,130127498,3595,3595,3595,3595,0
|
|
20250714,173000,130127498,3595,3595,3595,3595,0
|
|
20250714,172900,130127498,3595,3595,3595,3595,0
|
|
20250714,172800,130127498,3595,3595,3595,3595,0
|
|
20250714,172700,130127498,3595,3595,3595,3595,0
|
|
20250714,172600,130127498,3595,3595,3595,3595,0
|
|
20250714,172500,130127498,3595,3595,3595,3595,0
|
|
20250714,172400,130127498,3595,3595,3595,3595,0
|
|
20250714,172300,130127498,3595,3595,3595,3595,0
|
|
20250714,172200,130127498,3595,3595,3595,3595,0
|
|
20250714,172100,130127498,3595,3595,3595,3595,0
|
|
20250714,172000,130127498,3595,3595,3595,3595,0
|
|
20250714,171900,130127498,3595,3595,3595,3595,0
|
|
20250714,171800,130127498,3595,3595,3595,3595,169
|
|
20250714,171700,130127498,3595,3595,3595,3595,0
|
|
20250714,171600,130127498,3595,3595,3595,3595,0
|
|
20250714,171500,130127498,3595,3595,3595,3595,0
|
|
20250714,171400,130127498,3595,3595,3595,3595,0
|
|
20250714,171300,130127498,3595,3595,3595,3595,0
|
|
20250714,171200,130127498,3595,3595,3595,3595,0
|
|
20250714,171100,130127498,3595,3595,3595,3595,0
|
|
20250714,171000,130127498,3595,3595,3595,3595,0
|
|
20250714,170900,130127498,3595,3595,3595,3595,0
|
|
20250714,170800,130127498,3595,3595,3595,3595,0
|
|
20250714,170700,130127498,3595,3595,3595,3595,0
|
|
20250714,170600,130127498,3595,3595,3595,3595,0
|
|
20250714,170500,130127498,3595,3595,3595,3595,0
|
|
20250714,170400,130127498,3595,3595,3595,3595,0
|
|
20250714,170300,130127498,3595,3595,3595,3595,0
|
|
20250714,170200,130127498,3595,3595,3595,3595,0
|
|
20250714,170100,130127498,3595,3595,3595,3595,0
|
|
20250714,170000,130127498,3595,3595,3595,3595,0
|
|
20250714,165900,130127498,3595,3595,3595,3595,0
|
|
20250714,165800,130127498,3595,3595,3595,3595,0
|
|
20250714,165700,130127498,3595,3595,3595,3595,0
|
|
20250714,165600,130127498,3595,3595,3595,3595,0
|
|
20250714,165500,130127498,3595,3595,3595,3595,0
|
|
20250714,165400,130127498,3595,3595,3595,3595,0
|
|
20250714,165300,130127498,3595,3595,3595,3595,0
|
|
20250714,165200,130127498,3595,3595,3595,3595,0
|
|
20250714,165100,130127498,3595,3595,3595,3595,0
|
|
20250714,165000,130127498,3595,3595,3595,3595,0
|
|
20250714,164900,130127498,3595,3595,3595,3595,0
|
|
20250714,164800,130127498,3595,3595,3595,3595,169
|
|
20250714,164700,130127498,3595,3595,3595,3595,0
|
|
20250714,164600,130127498,3595,3595,3595,3595,0
|
|
20250714,164500,130127498,3595,3595,3595,3595,0
|
|
20250714,164400,130127498,3595,3595,3595,3595,0
|
|
20250714,164300,130127498,3595,3595,3595,3595,0
|
|
20250714,164200,130127498,3595,3595,3595,3595,0
|
|
20250714,164100,130127498,3595,3595,3595,3595,0
|
|
20250714,164000,130127498,3595,3595,3595,3595,0
|
|
20250714,163900,130127498,3595,3595,3595,3595,0
|
|
20250714,163800,130127498,3595,3595,3595,3595,0
|
|
20250714,163700,130127498,3595,3595,3595,3595,0
|
|
20250714,163600,130127498,3595,3595,3595,3595,0
|
|
20250714,163500,130127498,3595,3595,3595,3595,0
|
|
20250714,163400,130127498,3595,3595,3595,3595,0
|
|
20250714,163300,130127498,3595,3595,3595,3595,0
|
|
20250714,163200,130127498,3595,3595,3595,3595,0
|
|
20250714,163100,130127498,3595,3595,3595,3595,0
|
|
20250714,163000,130127498,3595,3595,3595,3595,0
|
|
20250714,162900,130127498,3595,3595,3595,3595,0
|
|
20250714,162800,130127498,3595,3595,3595,3595,0
|
|
20250714,162700,130127498,3595,3595,3595,3595,0
|
|
20250714,162600,130127498,3595,3595,3595,3595,0
|
|
20250714,162500,130127498,3595,3595,3595,3595,0
|
|
20250714,162400,130127498,3595,3595,3595,3595,0
|
|
20250714,162300,130127498,3595,3595,3595,3595,0
|
|
20250714,162200,130127498,3595,3595,3595,3595,0
|
|
20250714,162100,130127498,3595,3595,3595,3595,0
|
|
20250714,162000,130127498,3595,3595,3595,3595,0
|
|
20250714,161900,130127498,3595,3595,3595,3595,0
|
|
20250714,161800,130127498,3595,3595,3595,3595,169
|
|
20250714,161700,130127498,3595,3595,3595,3595,0
|
|
20250714,161600,130127498,3595,3595,3595,3595,0
|
|
20250714,161500,130127498,3595,3595,3595,3595,0
|
|
20250714,161400,130127498,3595,3595,3595,3595,0
|
|
20250714,161300,130127498,3595,3595,3595,3595,0
|
|
20250714,161200,130127498,3595,3595,3595,3595,0
|
|
20250714,161100,130127498,3595,3595,3595,3595,0
|
|
20250714,161000,130127498,3595,3595,3595,3595,0
|
|
20250714,160900,130127498,3595,3595,3595,3595,0
|
|
20250714,160800,130127498,3595,3595,3595,3595,0
|
|
20250714,160700,130127498,3595,3595,3595,3595,0
|
|
20250714,160600,130127498,3595,3595,3595,3595,0
|
|
20250714,160500,130127498,3595,3595,3595,3595,0
|
|
20250714,160400,130127498,3595,3595,3595,3595,0
|
|
20250714,160300,130127498,3595,3595,3595,3595,0
|
|
20250714,160200,130127498,3595,3595,3595,3595,0
|
|
20250714,160100,130127498,3595,3595,3595,3595,0
|
|
20250714,160000,130127498,3595,3595,3595,3595,0
|
|
20250714,155900,130127498,3595,3595,3595,3595,0
|
|
20250714,155800,130127498,3595,3595,3595,3595,0
|
|
20250714,155700,130127498,3595,3595,3595,3595,0
|
|
20250714,155600,130127498,3595,3595,3595,3595,0
|
|
20250714,155500,130127498,3595,3595,3595,3595,0
|
|
20250714,155400,130127498,3595,3595,3595,3595,0
|
|
20250714,155300,130127498,3595,3595,3595,3595,0
|
|
20250714,155200,130127498,3595,3595,3595,3595,0
|
|
20250714,155100,130127498,3595,3595,3595,3595,0
|
|
20250714,155000,130127498,3595,3595,3595,3595,0
|
|
20250714,154900,130127498,3595,3595,3595,3595,0
|
|
20250714,154800,130127498,3595,3595,3595,3595,169
|
|
20250714,154700,130127498,3595,3595,3595,3595,0
|
|
20250714,154600,130127498,3595,3595,3595,3595,0
|
|
20250714,154500,130127498,3595,3595,3595,3595,0
|
|
20250714,154400,130127498,3595,3595,3595,3595,0
|
|
20250714,154300,130127498,3595,3595,3595,3595,0
|
|
20250714,154200,130127498,3595,3595,3595,3595,0
|
|
20250714,154100,130127498,3595,3595,3595,3595,0
|
|
20250714,154000,130127498,3595,3595,3595,3595,0
|
|
20250714,153900,130127498,3595,3595,3595,3595,0
|
|
20250714,153800,130127498,3595,3595,3595,3595,0
|
|
20250714,153700,130127498,3595,3595,3595,3595,0
|
|
20250714,153600,130127498,3595,3595,3595,3595,0
|
|
20250714,153500,130127498,3595,3595,3595,3595,0
|
|
20250714,153400,130127498,3595,3595,3595,3595,0
|
|
20250714,153300,130127498,3595,3595,3595,3595,0
|
|
20250714,153200,130127498,3595,3595,3595,3595,0
|
|
20250714,153100,130127498,3595,3595,3595,3595,0
|
|
20250714,153000,130127498,3595,3595,3595,3595,169
|
|
20250714,152900,129519943,3595,3595,3595,3595,0
|
|
20250714,152800,129519943,3595,3595,3595,3595,0
|
|
20250714,152700,129519943,3595,3595,3595,3595,0
|
|
20250714,152600,129519943,3595,3595,3595,3595,0
|
|
20250714,152500,129519943,3595,3595,3595,3595,0
|
|
20250714,152400,129519943,3595,3595,3595,3595,0
|
|
20250714,152300,129519943,3595,3595,3595,3595,0
|
|
20250714,152200,129519943,3595,3595,3595,3595,0
|
|
20250714,152100,129519943,3595,3595,3595,3595,0
|
|
20250714,152000,129519943,3595,3595,3595,3595,0
|
|
20250714,151900,129519943,3595,3595,3595,3595,622
|
|
20250714,151800,127283853,3595,3595,3595,3595,0
|
|
20250714,151700,127283853,3595,3600,3600,3595,362
|
|
20250714,151600,125980828,3600,3600,3600,3600,0
|
|
20250714,151500,125980828,3600,3605,3605,3600,500
|
|
20250714,151400,124179578,3600,3605,3605,3600,108
|
|
20250714,151300,123790553,3615,3615,3615,3615,0
|
|
20250714,151200,123790553,3615,3615,3615,3615,0
|
|
20250714,151100,123790553,3615,3615,3615,3615,0
|
|
20250714,151000,123790553,3615,3615,3615,3615,0
|
|
20250714,150900,123790553,3615,3615,3615,3615,0
|
|
20250714,150800,123790553,3615,3615,3615,3615,0
|
|
20250714,150700,123790553,3615,3615,3615,3615,0
|
|
20250714,150600,123790553,3615,3615,3615,3615,0
|
|
20250714,150500,123790553,3615,3615,3615,3615,0
|
|
20250714,150400,123790553,3615,3615,3615,3615,0
|
|
20250714,150300,123790553,3615,3605,3615,3605,112
|
|
20250714,150200,123385803,3600,3600,3600,3600,165
|
|
20250714,150100,122791803,3600,3600,3600,3600,0
|
|
20250714,150000,122791803,3600,3600,3600,3600,0
|
|
20250714,145900,122791803,3600,3600,3600,3600,0
|
|
20250714,145800,122791803,3600,3600,3600,3600,0
|
|
20250714,145700,122791803,3600,3600,3600,3600,618
|
|
20250714,145600,120567003,3600,3600,3600,3600,0
|
|
20250714,145500,120567003,3600,3600,3600,3600,0
|
|
20250714,145400,120567003,3600,3605,3605,3600,100
|
|
20250714,145300,120206733,3605,3605,3605,3605,0
|
|
20250714,145200,120206733,3605,3605,3605,3605,0
|
|
20250714,145100,120206733,3605,3605,3605,3605,0
|
|
20250714,145000,120206733,3605,3605,3605,3605,0
|
|
20250714,144900,120206733,3605,3605,3605,3605,47
|
|
20250714,144800,120037298,3615,3615,3615,3615,0
|
|
20250714,144700,120037298,3615,3615,3615,3615,0
|
|
20250714,144600,120037298,3615,3615,3615,3615,0
|
|
20250714,144500,120037298,3615,3615,3615,3615,0
|
|
20250714,144400,120037298,3615,3615,3615,3615,0
|
|
20250714,144300,120037298,3615,3615,3615,3615,0
|
|
20250714,144200,120037298,3615,3615,3615,3615,0
|
|
20250714,144100,120037298,3615,3615,3615,3615,0
|
|
20250714,144000,120037298,3615,3615,3615,3615,0
|
|
20250714,143900,120037298,3615,3615,3615,3615,0
|
|
20250714,143800,120037298,3615,3615,3615,3615,100
|
|
20250714,143700,119675798,3610,3610,3610,3610,0
|
|
20250714,143600,119675798,3610,3610,3610,3610,0
|
|
20250714,143500,119675798,3610,3610,3610,3610,10
|
|
20250714,143400,119639698,3600,3600,3600,3600,300
|
|
20250714,143300,118559698,3605,3605,3605,3605,294
|
|
20250714,143200,117499828,3605,3605,3605,3605,1
|
|
20250714,143100,117496223,3605,3605,3605,3605,1
|
|
20250714,143000,117492618,3605,3605,3605,3605,102
|
|
20250714,142900,117124908,3605,3605,3605,3605,20
|
|
20250714,142800,117052808,3600,3600,3600,3600,0
|
|
20250714,142700,117052808,3600,3600,3600,3600,0
|
|
20250714,142600,117052808,3600,3600,3600,3600,0
|
|
20250714,142500,117052808,3600,3600,3600,3600,0
|
|
20250714,142400,117052808,3600,3600,3600,3600,0
|
|
20250714,142300,117052808,3600,3600,3600,3600,0
|
|
20250714,142200,117052808,3600,3600,3600,3600,0
|
|
20250714,142100,117052808,3600,3600,3600,3600,0
|
|
20250714,142000,117052808,3600,3600,3600,3600,80
|
|
20250714,141900,116764808,3600,3600,3600,3600,0
|
|
20250714,141800,116764808,3600,3600,3600,3600,300
|
|
20250714,141700,115684808,3600,3600,3600,3600,0
|
|
20250714,141600,115684808,3600,3600,3600,3600,0
|
|
20250714,141500,115684808,3600,3600,3600,3600,0
|
|
20250714,141400,115684808,3600,3600,3600,3600,0
|
|
20250714,141300,115684808,3600,3600,3600,3600,0
|
|
20250714,141200,115684808,3600,3600,3600,3600,0
|
|
20250714,141100,115684808,3600,3600,3600,3600,0
|
|
20250714,141000,115684808,3600,3600,3600,3600,0
|
|
20250714,140900,115684808,3600,3600,3600,3600,0
|
|
20250714,140800,115684808,3600,3600,3600,3600,0
|
|
20250714,140700,115684808,3600,3600,3600,3600,0
|
|
20250714,140600,115684808,3600,3600,3600,3600,200
|
|
20250714,140500,114964808,3595,3595,3595,3595,0
|
|
20250714,140400,114964808,3595,3595,3595,3595,0
|
|
20250714,140300,114964808,3595,3595,3595,3595,0
|
|
20250714,140200,114964808,3595,3595,3595,3595,0
|
|
20250714,140100,114964808,3595,3595,3595,3595,0
|
|
20250714,140000,114964808,3595,3595,3595,3595,0
|
|
20250714,135900,114964808,3595,3595,3595,3595,0
|
|
20250714,135800,114964808,3595,3595,3595,3595,0
|
|
20250714,135700,114964808,3595,3595,3595,3595,0
|
|
20250714,135600,114964808,3595,3595,3595,3595,0
|
|
20250714,135500,114964808,3595,3595,3595,3595,29
|
|
20250714,135400,114860553,3595,3595,3595,3595,0
|
|
20250714,135300,114860553,3595,3595,3595,3595,0
|
|
20250714,135200,114860553,3595,3595,3595,3595,0
|
|
20250714,135100,114860553,3595,3595,3595,3595,0
|
|
20250714,135000,114860553,3595,3595,3595,3595,0
|
|
20250714,134900,114860553,3595,3595,3595,3595,0
|
|
20250714,134800,114860553,3595,3595,3595,3595,0
|
|
20250714,134700,114860553,3595,3595,3595,3595,0
|
|
20250714,134600,114860553,3595,3600,3600,3595,693
|
|
20250714,134500,112368618,3620,3620,3620,3620,0
|
|
20250714,134400,112368618,3620,3620,3620,3620,0
|
|
20250714,134300,112368618,3620,3600,3620,3600,277
|
|
20250714,134200,111367568,3600,3600,3600,3600,0
|
|
20250714,134100,111367568,3600,3600,3600,3600,0
|
|
20250714,134000,111367568,3600,3600,3600,3600,32
|
|
20250714,133900,111252368,3600,3600,3600,3600,16
|
|
20250714,133800,111194768,3600,3600,3600,3600,183
|
|
20250714,133700,110535968,3605,3605,3605,3605,0
|
|
20250714,133600,110535968,3605,3605,3605,3605,0
|
|
20250714,133500,110535968,3605,3605,3605,3605,0
|
|
20250714,133400,110535968,3605,3605,3605,3605,64
|
|
20250714,133300,110305248,3600,3600,3600,3600,2
|
|
20250714,133200,110298048,3600,3600,3600,3600,0
|
|
20250714,133100,110298048,3600,3600,3600,3600,0
|
|
20250714,133000,110298048,3600,3600,3600,3600,3
|
|
20250714,132900,110287248,3600,3600,3600,3600,0
|
|
20250714,132800,110287248,3600,3600,3600,3600,0
|
|
20250714,132700,110287248,3600,3600,3600,3600,0
|
|
20250714,132600,110287248,3600,3600,3600,3600,0
|
|
20250714,132500,110287248,3600,3600,3600,3600,0
|
|
20250714,132400,110287248,3600,3600,3600,3600,200
|
|
20250714,132300,109567248,3600,3600,3600,3600,0
|
|
20250714,132200,109567248,3600,3600,3600,3600,0
|
|
20250714,132100,109567248,3600,3600,3600,3600,0
|
|
20250714,132000,109567248,3600,3600,3600,3600,0
|
|
20250714,131900,109567248,3600,3600,3600,3600,0
|
|
20250714,131800,109567248,3600,3600,3600,3600,0
|
|
20250714,131700,109567248,3600,3600,3600,3600,0
|
|
20250714,131600,109567248,3600,3600,3600,3600,50
|
|
20250714,131500,109387248,3605,3605,3605,3605,0
|
|
20250714,131400,109387248,3605,3605,3605,3605,0
|
|
20250714,131300,109387248,3605,3605,3605,3605,343
|
|
20250714,131200,108150733,3610,3610,3610,3610,0
|
|
20250714,131100,108150733,3610,3610,3610,3610,0
|
|
20250714,131000,108150733,3610,3610,3610,3610,0
|
|
20250714,130900,108150733,3610,3610,3610,3610,0
|
|
20250714,130800,108150733,3610,3610,3610,3610,20
|
|
20250714,130700,108078533,3610,3610,3610,3610,0
|
|
20250714,130600,108078533,3610,3610,3610,3610,0
|
|
20250714,130500,108078533,3610,3610,3610,3610,0
|
|
20250714,130400,108078533,3610,3610,3610,3610,0
|
|
20250714,130300,108078533,3610,3610,3610,3610,1
|
|
20250714,130200,108074923,3595,3595,3595,3595,0
|
|
20250714,130100,108074923,3595,3595,3595,3595,0
|
|
20250714,130000,108074923,3595,3595,3595,3595,0
|
|
20250714,125900,108074923,3595,3595,3595,3595,7
|
|
20250714,125800,108049758,3615,3615,3615,3615,138
|
|
20250714,125700,107550888,3615,3615,3615,3615,15
|
|
20250714,125600,107496663,3615,3615,3615,3615,517
|
|
20250714,125500,105627708,3610,3610,3610,3610,28
|
|
20250714,125400,105526628,3595,3595,3595,3595,0
|
|
20250714,125300,105526628,3595,3595,3595,3595,0
|
|
20250714,125200,105526628,3595,3595,3595,3595,0
|
|
20250714,125100,105526628,3595,3595,3595,3595,0
|
|
20250714,125000,105526628,3595,3595,3595,3595,0
|
|
20250714,124900,105526628,3595,3595,3595,3595,0
|
|
20250714,124800,105526628,3595,3595,3595,3595,0
|
|
20250714,124700,105526628,3595,3595,3595,3595,0
|
|
20250714,124600,105526628,3595,3595,3595,3595,900
|
|
20250714,124500,102291128,3595,3595,3595,3595,0
|
|
20250714,124400,102291128,3595,3595,3595,3595,0
|
|
20250714,124300,102291128,3595,3595,3595,3595,0
|
|
20250714,124200,102291128,3595,3595,3595,3595,0
|
|
20250714,124100,102291128,3595,3595,3595,3595,0
|
|
20250714,124000,102291128,3595,3595,3595,3595,2
|
|
20250714,123900,102283938,3590,3590,3590,3590,0
|
|
20250714,123800,102283938,3590,3590,3590,3590,0
|
|
20250714,123700,102283938,3590,3590,3590,3590,0
|
|
20250714,123600,102283938,3590,3590,3590,3590,0
|
|
20250714,123500,102283938,3590,3590,3590,3590,0
|
|
20250714,123400,102283938,3590,3590,3590,3590,0
|
|
20250714,123300,102283938,3590,3590,3590,3590,0
|
|
20250714,123200,102283938,3590,3590,3590,3590,1
|
|
20250714,123100,102280348,3590,3590,3590,3590,0
|
|
20250714,123000,102280348,3590,3590,3590,3590,0
|
|
20250714,122900,102280348,3590,3590,3590,3590,0
|
|
20250714,122800,102280348,3590,3590,3590,3590,0
|
|
20250714,122700,102280348,3590,3590,3590,3590,0
|
|
20250714,122600,102280348,3590,3590,3590,3590,0
|
|
20250714,122500,102280348,3590,3590,3590,3590,0
|
|
20250714,122400,102280348,3590,3590,3590,3590,0
|
|
20250714,122300,102280348,3590,3590,3590,3590,52
|
|
20250714,122200,102093668,3590,3590,3590,3590,0
|
|
20250714,122100,102093668,3590,3590,3590,3590,2
|
|
20250714,122000,102086488,3585,3585,3585,3585,0
|
|
20250714,121900,102086488,3585,3585,3585,3585,0
|
|
20250714,121800,102086488,3585,3585,3585,3585,500
|
|
20250714,121700,100293988,3585,3585,3585,3585,0
|
|
20250714,121600,100293988,3585,3585,3585,3585,0
|
|
20250714,121500,100293988,3585,3585,3585,3585,0
|
|
20250714,121400,100293988,3585,3585,3585,3585,0
|
|
20250714,121300,100293988,3585,3585,3585,3585,0
|
|
20250714,121200,100293988,3585,3585,3585,3585,0
|
|
20250714,121100,100293988,3585,3585,3585,3585,0
|
|
20250714,121000,100293988,3585,3585,3585,3585,0
|
|
20250714,120900,100293988,3585,3585,3585,3585,10
|
|
20250714,120800,100258138,3590,3590,3590,3590,0
|
|
20250714,120700,100258138,3590,3590,3590,3590,3
|
|
20250714,120600,100247368,3590,3590,3590,3590,100
|
|
20250714,120500,99888368,3595,3595,3595,3595,0
|
|
20250714,120400,99888368,3595,3595,3595,3595,0
|
|
20250714,120300,99888368,3595,3595,3595,3595,0
|
|
20250714,120200,99888368,3595,3595,3595,3595,1813
|
|
20250714,120100,93370633,3595,3595,3595,3595,0
|
|
20250714,120000,93370633,3595,3595,3595,3595,1000
|
|
20250714,115900,89775633,3595,3595,3595,3595,0
|
|
20250714,115800,89775633,3595,3595,3595,3595,10
|
|
20250714,115700,89739683,3595,3595,3595,3595,0
|
|
20250714,115600,89739683,3595,3595,3595,3595,0
|
|
20250714,115500,89739683,3595,3595,3595,3595,0
|
|
20250714,115400,89739683,3595,3595,3595,3595,0
|
|
20250714,115300,89739683,3595,3600,3600,3595,196
|
|
20250714,115200,89035038,3600,3605,3605,3600,80
|
|
20250714,115100,88746938,3605,3605,3605,3605,50
|
|
20250714,115000,88566688,3605,3605,3605,3605,20
|
|
20250714,114900,88494588,3595,3595,3595,3595,0
|
|
20250714,114800,88494588,3595,3595,3595,3595,0
|
|
20250714,114700,88494588,3595,3595,3595,3595,0
|
|
20250714,114600,88494588,3595,3595,3595,3595,0
|
|
20250714,114500,88494588,3595,3595,3595,3595,0
|
|
20250714,114400,88494588,3595,3595,3595,3595,0
|
|
20250714,114300,88494588,3595,3595,3595,3595,0
|
|
20250714,114200,88494588,3595,3600,3600,3595,287
|
|
20250714,114100,87462818,3600,3600,3600,3600,0
|
|
20250714,114000,87462818,3600,3600,3600,3600,0
|
|
20250714,113900,87462818,3600,3600,3600,3600,0
|
|
20250714,113800,87462818,3600,3600,3600,3600,0
|
|
20250714,113700,87462818,3600,3600,3600,3600,0
|
|
20250714,113600,87462818,3600,3600,3600,3600,0
|
|
20250714,113500,87462818,3600,3600,3600,3600,0
|
|
20250714,113400,87462818,3600,3600,3600,3600,0
|
|
20250714,113300,87462818,3600,3600,3600,3600,0
|
|
20250714,113200,87462818,3600,3600,3600,3600,0
|
|
20250714,113100,87462818,3600,3600,3600,3600,0
|
|
20250714,113000,87462818,3600,3600,3600,3600,42
|
|
20250714,112900,87311618,3595,3595,3595,3595,81
|
|
20250714,112800,87020423,3595,3595,3595,3595,67
|
|
20250714,112700,86779558,3585,3585,3585,3585,600
|
|
20250714,112600,84628558,3585,3585,3585,3585,0
|
|
20250714,112500,84628558,3585,3585,3585,3585,0
|
|
20250714,112400,84628558,3585,3585,3585,3585,0
|
|
20250714,112300,84628558,3585,3585,3585,3585,0
|
|
20250714,112200,84628558,3585,3590,3590,3585,1087
|
|
20250714,112100,80730698,3590,3590,3590,3590,0
|
|
20250714,112000,80730698,3590,3590,3590,3590,70
|
|
20250714,111900,80479398,3595,3595,3595,3595,0
|
|
20250714,111800,80479398,3595,3595,3595,3595,0
|
|
20250714,111700,80479398,3595,3595,3595,3595,0
|
|
20250714,111600,80479398,3595,3595,3595,3595,0
|
|
20250714,111500,80479398,3595,3595,3595,3595,0
|
|
20250714,111400,80479398,3595,3595,3595,3595,0
|
|
20250714,111300,80479398,3595,3595,3595,3595,0
|
|
20250714,111200,80479398,3595,3595,3595,3595,5
|
|
20250714,111100,80461423,3590,3590,3590,3590,612
|
|
20250714,111000,78264343,3590,3590,3590,3590,0
|
|
20250714,110900,78264343,3590,3590,3590,3590,500
|
|
20250714,110800,76469343,3590,3600,3600,3590,145
|
|
20250714,110700,75948443,3595,3595,3595,3595,0
|
|
20250714,110600,75948443,3595,3595,3595,3595,0
|
|
20250714,110500,75948443,3595,3600,3600,3595,714
|
|
20250714,110400,73381493,3600,3600,3600,3600,0
|
|
20250714,110300,73381493,3600,3600,3600,3600,49
|
|
20250714,110200,73205093,3600,3600,3600,3600,330
|
|
20250714,110100,72017093,3600,3600,3600,3600,0
|
|
20250714,110000,72017093,3600,3605,3605,3600,51
|
|
20250714,105900,71833488,3605,3605,3605,3605,0
|
|
20250714,105800,71833488,3605,3605,3605,3605,0
|
|
20250714,105700,71833488,3605,3605,3605,3605,0
|
|
20250714,105600,71833488,3605,3605,3605,3605,0
|
|
20250714,105500,71833488,3605,3605,3605,3605,0
|
|
20250714,105400,71833488,3605,3605,3605,3605,0
|
|
20250714,105300,71833488,3605,3605,3605,3605,0
|
|
20250714,105200,71833488,3605,3605,3605,3605,6
|
|
20250714,105100,71811858,3605,3605,3605,3605,0
|
|
20250714,105000,71811858,3605,3605,3605,3605,34
|
|
20250714,104900,71689288,3605,3605,3605,3605,0
|
|
20250714,104800,71689288,3605,3605,3605,3605,20
|
|
20250714,104700,71617188,3605,3605,3605,3605,0
|
|
20250714,104600,71617188,3605,3605,3605,3605,0
|
|
20250714,104500,71617188,3605,3605,3605,3605,0
|
|
20250714,104400,71617188,3605,3605,3605,3605,0
|
|
20250714,104300,71617188,3605,3605,3605,3605,1059
|
|
20250714,104200,67799493,3610,3610,3610,3610,0
|
|
20250714,104100,67799493,3610,3610,3610,3610,99
|
|
20250714,104000,67442103,3610,3610,3610,3610,1
|
|
20250714,103900,67438493,3615,3615,3615,3615,3
|
|
20250714,103800,67427648,3615,3615,3615,3615,0
|
|
20250714,103700,67427648,3615,3615,3615,3615,0
|
|
20250714,103600,67427648,3615,3615,3615,3615,71
|
|
20250714,103500,67170983,3620,3620,3620,3620,0
|
|
20250714,103400,67170983,3620,3620,3620,3620,0
|
|
20250714,103300,67170983,3620,3620,3620,3620,0
|
|
20250714,103200,67170983,3620,3625,3625,3620,551
|
|
20250714,103100,65173618,3625,3625,3625,3625,0
|
|
20250714,103000,65173618,3625,3630,3630,3620,8
|
|
20250714,102900,65144643,3625,3625,3625,3625,35
|
|
20250714,102800,65017768,3635,3635,3635,3635,0
|
|
20250714,102700,65017768,3635,3635,3635,3635,0
|
|
20250714,102600,65017768,3635,3635,3635,3635,158
|
|
20250714,102500,64443438,3635,3635,3635,3635,1
|
|
20250714,102400,64439803,3635,3635,3635,3635,0
|
|
20250714,102300,64439803,3635,3630,3635,3630,5
|
|
20250714,102200,64421633,3635,3635,3635,3635,0
|
|
20250714,102100,64421633,3635,3635,3635,3635,0
|
|
20250714,102000,64421633,3635,3635,3635,3635,11
|
|
20250714,101900,64381648,3620,3620,3620,3620,0
|
|
20250714,101800,64381648,3620,3620,3620,3620,143
|
|
20250714,101700,63863988,3615,3610,3615,3610,1203
|
|
20250714,101600,59519548,3600,3600,3600,3600,0
|
|
20250714,101500,59519548,3600,3600,3600,3600,0
|
|
20250714,101400,59519548,3600,3600,3600,3600,0
|
|
20250714,101300,59519548,3600,3600,3600,3600,0
|
|
20250714,101200,59519548,3600,3600,3600,3600,0
|
|
20250714,101100,59519548,3600,3600,3600,3600,0
|
|
20250714,101000,59519548,3600,3600,3600,3600,0
|
|
20250714,100900,59519548,3600,3600,3600,3600,0
|
|
20250714,100800,59519548,3600,3600,3600,3600,0
|
|
20250714,100700,59519548,3600,3600,3600,3600,16
|
|
20250714,100600,59461948,3605,3602,3605,3602,12
|
|
20250714,100500,59418715,3605,3605,3605,3605,0
|
|
20250714,100400,59418715,3605,3605,3605,3605,0
|
|
20250714,100300,59418715,3605,3605,3605,3605,0
|
|
20250714,100200,59418715,3605,3605,3605,3605,5
|
|
20250714,100100,59400690,3605,3605,3605,3605,6
|
|
20250714,100000,59379060,3610,3610,3610,3610,0
|
|
20250714,095900,59379060,3610,3610,3610,3610,0
|
|
20250714,095800,59379060,3610,3610,3610,3610,0
|
|
20250714,095700,59379060,3610,3610,3610,3610,5
|
|
20250714,095600,59361010,3610,3610,3610,3610,5
|
|
20250714,095500,59342960,3610,3610,3610,3610,8
|
|
20250714,095400,59314080,3610,3610,3610,3610,11
|
|
20250714,095300,59274370,3610,3610,3610,3610,2
|
|
20250714,095200,59267150,3605,3605,3605,3605,3
|
|
20250714,095100,59256335,3600,3600,3600,3600,0
|
|
20250714,095000,59256335,3600,3600,3600,3600,537
|
|
20250714,094900,57323135,3600,3600,3600,3600,11
|
|
20250714,094800,57283535,3585,3585,3585,3585,0
|
|
20250714,094700,57283535,3585,3585,3585,3585,0
|
|
20250714,094600,57283535,3585,3585,3585,3585,0
|
|
20250714,094500,57283535,3585,3585,3585,3585,0
|
|
20250714,094400,57283535,3585,3585,3585,3585,0
|
|
20250714,094300,57283535,3585,3585,3585,3585,16
|
|
20250714,094200,57226175,3585,3585,3585,3585,0
|
|
20250714,094100,57226175,3585,3585,3585,3585,0
|
|
20250714,094000,57226175,3585,3600,3600,3585,217
|
|
20250714,093900,56448070,3600,3600,3600,3600,0
|
|
20250714,093800,56448070,3600,3600,3600,3600,1
|
|
20250714,093700,56444470,3585,3585,3585,3585,1
|
|
20250714,093600,56440885,3585,3590,3590,3585,383
|
|
20250714,093500,55066230,3600,3610,3610,3600,2863
|
|
20250714,093400,44745100,3615,3615,3615,3615,0
|
|
20250714,093300,44745100,3615,3615,3615,3615,1
|
|
20250714,093200,44741485,3615,3615,3615,3615,0
|
|
20250714,093100,44741485,3615,3620,3620,3615,1517
|
|
20250714,093000,39255490,3620,3620,3620,3620,0
|
|
20250714,092900,39255490,3620,3620,3620,3620,100
|
|
20250714,092800,38893490,3635,3635,3635,3635,0
|
|
20250714,092700,38893490,3635,3635,3635,3635,1
|
|
20250714,092600,38889855,3630,3630,3630,3630,0
|
|
20250714,092500,38889855,3630,3630,3630,3630,61
|
|
20250714,092400,38668425,3625,3625,3625,3625,201
|
|
20250714,092300,37939800,3630,3625,3630,3625,59
|
|
20250714,092200,37725830,3625,3625,3625,3625,0
|
|
20250714,092100,37725830,3625,3625,3625,3625,0
|
|
20250714,092000,37725830,3625,3625,3625,3625,0
|
|
20250714,091900,37725830,3625,3625,3625,3625,0
|
|
20250714,091800,37725830,3625,3630,3630,3625,459
|
|
20250714,091700,36059710,3615,3615,3615,3615,1
|
|
20250714,091600,36056095,3615,3625,3625,3615,1577
|
|
20250714,091500,30352655,3625,3640,3640,3620,1003
|
|
20250714,091400,26716445,3680,3680,3680,3680,0
|
|
20250714,091300,26716445,3680,3675,3680,3675,2
|
|
20250714,091200,26709090,3670,3670,3670,3670,1
|
|
20250714,091100,26705420,3640,3640,3640,3640,12
|
|
20250714,091000,26661740,3645,3645,3645,3645,2504
|
|
20250714,090900,17534660,3645,3645,3645,3645,32
|
|
20250714,090800,17418020,3645,3645,3645,3645,617
|
|
20250714,090700,15169055,3645,3645,3645,3645,0
|
|
20250714,090600,15169055,3645,3640,3645,3640,856
|
|
20250714,090500,12049785,3620,3620,3620,3620,0
|
|
20250714,090400,12049785,3620,3620,3630,3620,192
|
|
20250714,090300,11353665,3640,3625,3640,3610,473
|
|
20250714,090200,9643670,3630,3650,3650,3630,1867
|
|
20250714,090100,2865340,3655,3670,3670,3655,221
|
|
20250714,090000,2054325,3675,3675,3675,3675,559
|