682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,201900,46248150,3010,3010,3010,3010,786
|
|
20250327,201800,46248150,3010,3010,3010,3010,0
|
|
20250327,201700,46248150,3010,3010,3010,3010,0
|
|
20250327,201600,46248150,3010,3010,3010,3010,0
|
|
20250327,201500,46248150,3010,3010,3010,3010,0
|
|
20250327,201400,46248150,3010,3010,3010,3010,0
|
|
20250327,201300,46248150,3010,3010,3010,3010,0
|
|
20250327,201200,46248150,3010,3010,3010,3010,0
|
|
20250327,201100,46248150,3010,3010,3010,3010,0
|
|
20250327,201000,46248150,3010,3010,3010,3010,0
|
|
20250327,200900,46248150,3010,3010,3010,3010,0
|
|
20250327,200800,46248150,3010,3010,3010,3010,0
|
|
20250327,200700,46248150,3010,3010,3010,3010,0
|
|
20250327,200600,46248150,3010,3010,3010,3010,0
|
|
20250327,200500,46248150,3010,3010,3010,3010,0
|
|
20250327,200400,46248150,3010,3010,3010,3010,0
|
|
20250327,200300,46248150,3010,3010,3010,3010,0
|
|
20250327,200200,46248150,3010,3010,3010,3010,0
|
|
20250327,200100,46248150,3010,3010,3010,3010,0
|
|
20250327,200000,46248150,3010,3010,3010,3010,0
|
|
20250327,195900,46248150,3010,3010,3010,3010,0
|
|
20250327,195800,46248150,3010,3010,3010,3010,0
|
|
20250327,195700,46248150,3010,3010,3010,3010,0
|
|
20250327,195600,46248150,3010,3010,3010,3010,0
|
|
20250327,195500,46248150,3010,3010,3010,3010,0
|
|
20250327,195400,46248150,3010,3010,3010,3010,0
|
|
20250327,195300,46248150,3010,3010,3010,3010,0
|
|
20250327,195200,46248150,3010,3010,3010,3010,0
|
|
20250327,195100,46248150,3010,3010,3010,3010,0
|
|
20250327,195000,46248150,3010,3010,3010,3010,0
|
|
20250327,194900,46248150,3010,3010,3010,3010,786
|
|
20250327,194800,46248150,3010,3010,3010,3010,0
|
|
20250327,194700,46248150,3010,3010,3010,3010,0
|
|
20250327,194600,46248150,3010,3010,3010,3010,0
|
|
20250327,194500,46248150,3010,3010,3010,3010,0
|
|
20250327,194400,46248150,3010,3010,3010,3010,0
|
|
20250327,194300,46248150,3010,3010,3010,3010,0
|
|
20250327,194200,46248150,3010,3010,3010,3010,0
|
|
20250327,194100,46248150,3010,3010,3010,3010,0
|
|
20250327,194000,46248150,3010,3010,3010,3010,0
|
|
20250327,193900,46248150,3010,3010,3010,3010,0
|
|
20250327,193800,46248150,3010,3010,3010,3010,0
|
|
20250327,193700,46248150,3010,3010,3010,3010,0
|
|
20250327,193600,46248150,3010,3010,3010,3010,0
|
|
20250327,193500,46248150,3010,3010,3010,3010,0
|
|
20250327,193400,46248150,3010,3010,3010,3010,0
|
|
20250327,193300,46248150,3010,3010,3010,3010,0
|
|
20250327,193200,46248150,3010,3010,3010,3010,0
|
|
20250327,193100,46248150,3010,3010,3010,3010,0
|
|
20250327,193000,46248150,3010,3010,3010,3010,0
|
|
20250327,192900,46248150,3010,3010,3010,3010,0
|
|
20250327,192800,46248150,3010,3010,3010,3010,0
|
|
20250327,192700,46248150,3010,3010,3010,3010,0
|
|
20250327,192600,46248150,3010,3010,3010,3010,0
|
|
20250327,192500,46248150,3010,3010,3010,3010,0
|
|
20250327,192400,46248150,3010,3010,3010,3010,0
|
|
20250327,192300,46248150,3010,3010,3010,3010,0
|
|
20250327,192200,46248150,3010,3010,3010,3010,0
|
|
20250327,192100,46248150,3010,3010,3010,3010,0
|
|
20250327,192000,46248150,3010,3010,3010,3010,0
|
|
20250327,191900,46248150,3010,3010,3010,3010,786
|
|
20250327,191800,46248150,3010,3010,3010,3010,0
|
|
20250327,191700,46248150,3010,3010,3010,3010,0
|
|
20250327,191600,46248150,3010,3010,3010,3010,0
|
|
20250327,191500,46248150,3010,3010,3010,3010,0
|
|
20250327,191400,46248150,3010,3010,3010,3010,0
|
|
20250327,191300,46248150,3010,3010,3010,3010,0
|
|
20250327,191200,46248150,3010,3010,3010,3010,0
|
|
20250327,191100,46248150,3010,3010,3010,3010,0
|
|
20250327,191000,46248150,3010,3010,3010,3010,0
|
|
20250327,190900,46248150,3010,3010,3010,3010,0
|
|
20250327,190800,46248150,3010,3010,3010,3010,0
|
|
20250327,190700,46248150,3010,3010,3010,3010,0
|
|
20250327,190600,46248150,3010,3010,3010,3010,0
|
|
20250327,190500,46248150,3010,3010,3010,3010,0
|
|
20250327,190400,46248150,3010,3010,3010,3010,0
|
|
20250327,190300,46248150,3010,3010,3010,3010,0
|
|
20250327,190200,46248150,3010,3010,3010,3010,0
|
|
20250327,190100,46248150,3010,3010,3010,3010,0
|
|
20250327,190000,46248150,3010,3010,3010,3010,0
|
|
20250327,185900,46248150,3010,3010,3010,3010,0
|
|
20250327,185800,46248150,3010,3010,3010,3010,0
|
|
20250327,185700,46248150,3010,3010,3010,3010,0
|
|
20250327,185600,46248150,3010,3010,3010,3010,0
|
|
20250327,185500,46248150,3010,3010,3010,3010,0
|
|
20250327,185400,46248150,3010,3010,3010,3010,0
|
|
20250327,185300,46248150,3010,3010,3010,3010,0
|
|
20250327,185200,46248150,3010,3010,3010,3010,0
|
|
20250327,185100,46248150,3010,3010,3010,3010,0
|
|
20250327,185000,46248150,3010,3010,3010,3010,0
|
|
20250327,184900,46248150,3010,3010,3010,3010,786
|
|
20250327,184800,46248150,3010,3010,3010,3010,0
|
|
20250327,184700,46248150,3010,3010,3010,3010,0
|
|
20250327,184600,46248150,3010,3010,3010,3010,0
|
|
20250327,184500,46248150,3010,3010,3010,3010,0
|
|
20250327,184400,46248150,3010,3010,3010,3010,0
|
|
20250327,184300,46248150,3010,3010,3010,3010,0
|
|
20250327,184200,46248150,3010,3010,3010,3010,0
|
|
20250327,184100,46248150,3010,3010,3010,3010,0
|
|
20250327,184000,46248150,3010,3010,3010,3010,0
|
|
20250327,183900,46248150,3010,3010,3010,3010,0
|
|
20250327,183800,46248150,3010,3010,3010,3010,0
|
|
20250327,183700,46248150,3010,3010,3010,3010,0
|
|
20250327,183600,46248150,3010,3010,3010,3010,0
|
|
20250327,183500,46248150,3010,3010,3010,3010,0
|
|
20250327,183400,46248150,3010,3010,3010,3010,0
|
|
20250327,183300,46248150,3010,3010,3010,3010,0
|
|
20250327,183200,46248150,3010,3010,3010,3010,0
|
|
20250327,183100,46248150,3010,3010,3010,3010,0
|
|
20250327,183000,46248150,3010,3010,3010,3010,0
|
|
20250327,182900,46248150,3010,3010,3010,3010,0
|
|
20250327,182800,46248150,3010,3010,3010,3010,0
|
|
20250327,182700,46248150,3010,3010,3010,3010,0
|
|
20250327,182600,46248150,3010,3010,3010,3010,0
|
|
20250327,182500,46248150,3010,3010,3010,3010,0
|
|
20250327,182400,46248150,3010,3010,3010,3010,0
|
|
20250327,182300,46248150,3010,3010,3010,3010,0
|
|
20250327,182200,46248150,3010,3010,3010,3010,0
|
|
20250327,182100,46248150,3010,3010,3010,3010,0
|
|
20250327,182000,46248150,3010,3010,3010,3010,0
|
|
20250327,181900,46248150,3010,3010,3010,3010,786
|
|
20250327,181800,46248150,3010,3010,3010,3010,0
|
|
20250327,181700,46248150,3010,3010,3010,3010,0
|
|
20250327,181600,46248150,3010,3010,3010,3010,0
|
|
20250327,181500,46248150,3010,3010,3010,3010,0
|
|
20250327,181400,46248150,3010,3010,3010,3010,0
|
|
20250327,181300,46248150,3010,3010,3010,3010,0
|
|
20250327,181200,46248150,3010,3010,3010,3010,0
|
|
20250327,181100,46248150,3010,3010,3010,3010,0
|
|
20250327,181000,46248150,3010,3010,3010,3010,0
|
|
20250327,180900,46248150,3010,3010,3010,3010,0
|
|
20250327,180800,46248150,3010,3010,3010,3010,0
|
|
20250327,180700,46248150,3010,3010,3010,3010,0
|
|
20250327,180600,46248150,3010,3010,3010,3010,0
|
|
20250327,180500,46248150,3010,3010,3010,3010,0
|
|
20250327,180400,46248150,3010,3010,3010,3010,0
|
|
20250327,180300,46248150,3010,3010,3010,3010,0
|
|
20250327,180200,46248150,3010,3010,3010,3010,0
|
|
20250327,180100,46248150,3010,3010,3010,3010,0
|
|
20250327,180000,46248150,3010,3010,3010,3010,0
|
|
20250327,175900,46248150,3010,3010,3010,3010,0
|
|
20250327,175800,46248150,3010,3010,3010,3010,0
|
|
20250327,175700,46248150,3010,3010,3010,3010,0
|
|
20250327,175600,46248150,3010,3010,3010,3010,0
|
|
20250327,175500,46248150,3010,3010,3010,3010,0
|
|
20250327,175400,46248150,3010,3010,3010,3010,0
|
|
20250327,175300,46248150,3010,3010,3010,3010,0
|
|
20250327,175200,46248150,3010,3010,3010,3010,0
|
|
20250327,175100,46248150,3010,3010,3010,3010,0
|
|
20250327,175000,46248150,3010,3010,3010,3010,0
|
|
20250327,174900,46248150,3010,3010,3010,3010,786
|
|
20250327,174800,46248150,3010,3010,3010,3010,0
|
|
20250327,174700,46248150,3010,3010,3010,3010,0
|
|
20250327,174600,46248150,3010,3010,3010,3010,0
|
|
20250327,174500,46248150,3010,3010,3010,3010,0
|
|
20250327,174400,46248150,3010,3010,3010,3010,0
|
|
20250327,174300,46248150,3010,3010,3010,3010,0
|
|
20250327,174200,46248150,3010,3010,3010,3010,0
|
|
20250327,174100,46248150,3010,3010,3010,3010,0
|
|
20250327,174000,46248150,3010,3010,3010,3010,0
|
|
20250327,173900,46248150,3010,3010,3010,3010,0
|
|
20250327,173800,46248150,3010,3010,3010,3010,0
|
|
20250327,173700,46248150,3010,3010,3010,3010,0
|
|
20250327,173600,46248150,3010,3010,3010,3010,0
|
|
20250327,173500,46248150,3010,3010,3010,3010,0
|
|
20250327,173400,46248150,3010,3010,3010,3010,0
|
|
20250327,173300,46248150,3010,3010,3010,3010,0
|
|
20250327,173200,46248150,3010,3010,3010,3010,0
|
|
20250327,173100,46248150,3010,3010,3010,3010,0
|
|
20250327,173000,46248150,3010,3010,3010,3010,0
|
|
20250327,172900,46248150,3010,3010,3010,3010,0
|
|
20250327,172800,46248150,3010,3010,3010,3010,0
|
|
20250327,172700,46248150,3010,3010,3010,3010,0
|
|
20250327,172600,46248150,3010,3010,3010,3010,0
|
|
20250327,172500,46248150,3010,3010,3010,3010,0
|
|
20250327,172400,46248150,3010,3010,3010,3010,0
|
|
20250327,172300,46248150,3010,3010,3010,3010,0
|
|
20250327,172200,46248150,3010,3010,3010,3010,0
|
|
20250327,172100,46248150,3010,3010,3010,3010,0
|
|
20250327,172000,46248150,3010,3010,3010,3010,0
|
|
20250327,171900,46248150,3010,3010,3010,3010,786
|
|
20250327,171800,46248150,3010,3010,3010,3010,0
|
|
20250327,171700,46248150,3010,3010,3010,3010,0
|
|
20250327,171600,46248150,3010,3010,3010,3010,0
|
|
20250327,171500,46248150,3010,3010,3010,3010,0
|
|
20250327,171400,46248150,3010,3010,3010,3010,0
|
|
20250327,171300,46248150,3010,3010,3010,3010,0
|
|
20250327,171200,46248150,3010,3010,3010,3010,0
|
|
20250327,171100,46248150,3010,3010,3010,3010,0
|
|
20250327,171000,46248150,3010,3010,3010,3010,0
|
|
20250327,170900,46248150,3010,3010,3010,3010,0
|
|
20250327,170800,46248150,3010,3010,3010,3010,0
|
|
20250327,170700,46248150,3010,3010,3010,3010,0
|
|
20250327,170600,46248150,3010,3010,3010,3010,0
|
|
20250327,170500,46248150,3010,3010,3010,3010,0
|
|
20250327,170400,46248150,3010,3010,3010,3010,0
|
|
20250327,170300,46248150,3010,3010,3010,3010,0
|
|
20250327,170200,46248150,3010,3010,3010,3010,0
|
|
20250327,170100,46248150,3010,3010,3010,3010,0
|
|
20250327,170000,46248150,3010,3010,3010,3010,0
|
|
20250327,165900,46248150,3010,3010,3010,3010,0
|
|
20250327,165800,46248150,3010,3010,3010,3010,0
|
|
20250327,165700,46248150,3010,3010,3010,3010,0
|
|
20250327,165600,46248150,3010,3010,3010,3010,0
|
|
20250327,165500,46248150,3010,3010,3010,3010,0
|
|
20250327,165400,46248150,3010,3010,3010,3010,0
|
|
20250327,165300,46248150,3010,3010,3010,3010,0
|
|
20250327,165200,46248150,3010,3010,3010,3010,0
|
|
20250327,165100,46248150,3010,3010,3010,3010,0
|
|
20250327,165000,46248150,3010,3010,3010,3010,0
|
|
20250327,164900,46248150,3010,3010,3010,3010,786
|
|
20250327,164800,46248150,3010,3010,3010,3010,0
|
|
20250327,164700,46248150,3010,3010,3010,3010,0
|
|
20250327,164600,46248150,3010,3010,3010,3010,0
|
|
20250327,164500,46248150,3010,3010,3010,3010,0
|
|
20250327,164400,46248150,3010,3010,3010,3010,0
|
|
20250327,164300,46248150,3010,3010,3010,3010,0
|
|
20250327,164200,46248150,3010,3010,3010,3010,0
|
|
20250327,164100,46248150,3010,3010,3010,3010,0
|
|
20250327,164000,46248150,3010,3010,3010,3010,0
|
|
20250327,163900,46248150,3010,3010,3010,3010,0
|
|
20250327,163800,46248150,3010,3010,3010,3010,0
|
|
20250327,163700,46248150,3010,3010,3010,3010,0
|
|
20250327,163600,46248150,3010,3010,3010,3010,0
|
|
20250327,163500,46248150,3010,3010,3010,3010,0
|
|
20250327,163400,46248150,3010,3010,3010,3010,0
|
|
20250327,163300,46248150,3010,3010,3010,3010,0
|
|
20250327,163200,46248150,3010,3010,3010,3010,0
|
|
20250327,163100,46248150,3010,3010,3010,3010,0
|
|
20250327,163000,46248150,3010,3010,3010,3010,0
|
|
20250327,162900,46248150,3010,3010,3010,3010,0
|
|
20250327,162800,46248150,3010,3010,3010,3010,0
|
|
20250327,162700,46248150,3010,3010,3010,3010,0
|
|
20250327,162600,46248150,3010,3010,3010,3010,0
|
|
20250327,162500,46248150,3010,3010,3010,3010,0
|
|
20250327,162400,46248150,3010,3010,3010,3010,0
|
|
20250327,162300,46248150,3010,3010,3010,3010,0
|
|
20250327,162200,46248150,3010,3010,3010,3010,0
|
|
20250327,162100,46248150,3010,3010,3010,3010,0
|
|
20250327,162000,46248150,3010,3010,3010,3010,0
|
|
20250327,161900,46248150,3010,3010,3010,3010,786
|
|
20250327,161800,46248150,3010,3010,3010,3010,0
|
|
20250327,161700,46248150,3010,3010,3010,3010,0
|
|
20250327,161600,46248150,3010,3010,3010,3010,0
|
|
20250327,161500,46248150,3010,3010,3010,3010,0
|
|
20250327,161400,46248150,3010,3010,3010,3010,0
|
|
20250327,161300,46248150,3010,3010,3010,3010,0
|
|
20250327,161200,46248150,3010,3010,3010,3010,0
|
|
20250327,161100,46248150,3010,3010,3010,3010,0
|
|
20250327,161000,46248150,3010,3010,3010,3010,0
|
|
20250327,160900,46248150,3010,3010,3010,3010,0
|
|
20250327,160800,46248150,3010,3010,3010,3010,0
|
|
20250327,160700,46248150,3010,3010,3010,3010,0
|
|
20250327,160600,46248150,3010,3010,3010,3010,0
|
|
20250327,160500,46248150,3010,3010,3010,3010,0
|
|
20250327,160400,46248150,3010,3010,3010,3010,0
|
|
20250327,160300,46248150,3010,3010,3010,3010,0
|
|
20250327,160200,46248150,3010,3010,3010,3010,0
|
|
20250327,160100,46248150,3010,3010,3010,3010,0
|
|
20250327,160000,46248150,3010,3010,3010,3010,0
|
|
20250327,155900,46248150,3010,3010,3010,3010,0
|
|
20250327,155800,46248150,3010,3010,3010,3010,0
|
|
20250327,155700,46248150,3010,3010,3010,3010,0
|
|
20250327,155600,46248150,3010,3010,3010,3010,0
|
|
20250327,155500,46248150,3010,3010,3010,3010,0
|
|
20250327,155400,46248150,3010,3010,3010,3010,0
|
|
20250327,155300,46248150,3010,3010,3010,3010,0
|
|
20250327,155200,46248150,3010,3010,3010,3010,0
|
|
20250327,155100,46248150,3010,3010,3010,3010,0
|
|
20250327,155000,46248150,3010,3010,3010,3010,0
|
|
20250327,154900,46248150,3010,3010,3010,3010,786
|
|
20250327,154800,46248150,3010,3010,3010,3010,0
|
|
20250327,154700,46248150,3010,3010,3010,3010,0
|
|
20250327,154600,46248150,3010,3010,3010,3010,0
|
|
20250327,154500,46248150,3010,3010,3010,3010,0
|
|
20250327,154400,46248150,3010,3010,3010,3010,0
|
|
20250327,154300,46248150,3010,3010,3010,3010,0
|
|
20250327,154200,46248150,3010,3010,3010,3010,0
|
|
20250327,154100,46248150,3010,3010,3010,3010,0
|
|
20250327,154000,46248150,3010,3010,3010,3010,0
|
|
20250327,153900,46248150,3010,3010,3010,3010,0
|
|
20250327,153800,46248150,3010,3010,3010,3010,0
|
|
20250327,153700,46248150,3010,3010,3010,3010,0
|
|
20250327,153600,46248150,3010,3010,3010,3010,0
|
|
20250327,153500,46248150,3010,3010,3010,3010,0
|
|
20250327,153400,46248150,3010,3010,3010,3010,0
|
|
20250327,153300,46248150,3010,3010,3010,3010,0
|
|
20250327,153200,46248150,3010,3010,3010,3010,0
|
|
20250327,153100,46248150,3010,3010,3010,3010,0
|
|
20250327,153000,46248150,3010,3010,3010,3010,786
|
|
20250327,152900,43882290,3015,3015,3015,3015,0
|
|
20250327,152800,43882290,3015,3015,3015,3015,0
|
|
20250327,152700,43882290,3015,3015,3015,3015,0
|
|
20250327,152600,43882290,3015,3015,3015,3015,0
|
|
20250327,152500,43882290,3015,3015,3015,3015,0
|
|
20250327,152400,43882290,3015,3015,3015,3015,0
|
|
20250327,152300,43882290,3015,3015,3015,3015,0
|
|
20250327,152200,43882290,3015,3015,3015,3015,0
|
|
20250327,152100,43882290,3015,3015,3015,3015,0
|
|
20250327,152000,43882290,3015,3015,3015,3015,0
|
|
20250327,151900,43882290,3015,3015,3015,3015,0
|
|
20250327,151800,43882290,3015,3010,3015,3010,1314
|
|
20250327,151700,39927140,3010,3010,3010,3010,0
|
|
20250327,151600,39927140,3010,3010,3010,3010,0
|
|
20250327,151500,39927140,3010,3000,3010,3000,55
|
|
20250327,151400,39761880,3000,3000,3000,3000,2000
|
|
20250327,151300,33761880,3000,3000,3000,3000,4
|
|
20250327,151200,33749880,3000,3000,3000,3000,0
|
|
20250327,151100,33749880,3000,3000,3000,3000,5
|
|
20250327,151000,33734880,3000,3000,3000,3000,4
|
|
20250327,150900,33722880,3000,3000,3000,3000,0
|
|
20250327,150800,33722880,3000,3000,3000,3000,5
|
|
20250327,150700,33707880,3000,3000,3000,3000,4
|
|
20250327,150600,33695880,3000,3000,3000,3000,0
|
|
20250327,150500,33695880,3000,3000,3000,3000,5
|
|
20250327,150400,33680880,3000,3000,3000,3000,0
|
|
20250327,150300,33680880,3000,3000,3000,3000,5
|
|
20250327,150200,33665880,3000,3000,3000,3000,4
|
|
20250327,150100,33653880,3000,3000,3000,3000,0
|
|
20250327,150000,33653880,3000,3000,3000,3000,5
|
|
20250327,145900,33638880,3000,3000,3000,3000,4
|
|
20250327,145800,33626880,3000,3000,3000,3000,0
|
|
20250327,145700,33626880,3000,3000,3000,3000,5
|
|
20250327,145600,33611880,3000,3000,3000,3000,5
|
|
20250327,145500,33596880,3000,3000,3000,3000,0
|
|
20250327,145400,33596880,3000,3000,3000,3000,4
|
|
20250327,145300,33584880,3000,3000,3000,3000,0
|
|
20250327,145200,33584880,3000,3000,3000,3000,5
|
|
20250327,145100,33569880,3000,3000,3000,3000,4
|
|
20250327,145000,33557880,3000,3000,3000,3000,0
|
|
20250327,144900,33557880,3000,3000,3000,3000,5
|
|
20250327,144800,33542880,3005,3000,3005,3000,9
|
|
20250327,144700,33515860,3000,3000,3000,3000,0
|
|
20250327,144600,33515860,3000,3000,3000,3000,4
|
|
20250327,144500,33503860,3005,3005,3005,3005,11
|
|
20250327,144400,33470805,3000,3000,3000,3000,5
|
|
20250327,144300,33455805,3000,3000,3000,3000,4
|
|
20250327,144200,33443805,3000,3000,3000,3000,0
|
|
20250327,144100,33443805,3000,3000,3000,3000,5
|
|
20250327,144000,33428805,3000,3000,3000,3000,5
|
|
20250327,143900,33413805,3005,3005,3005,3005,2
|
|
20250327,143800,33407795,3005,3005,3005,3000,9
|
|
20250327,143700,33380770,3005,3000,3005,3000,9
|
|
20250327,143600,33353750,3005,3005,3005,3005,2
|
|
20250327,143500,33347740,3000,3000,3000,3000,194
|
|
20250327,143400,32765740,3005,3005,3005,3005,4
|
|
20250327,143300,32753720,3000,3000,3000,3000,5
|
|
20250327,143200,32738720,3000,3000,3000,3000,4
|
|
20250327,143100,32726720,3000,3000,3000,3000,0
|
|
20250327,143000,32726720,3000,3000,3000,3000,5
|
|
20250327,142900,32711720,3000,3000,3000,3000,5
|
|
20250327,142800,32696720,3000,3000,3000,3000,0
|
|
20250327,142700,32696720,3000,3000,3000,3000,34
|
|
20250327,142600,32594720,3005,3005,3005,3005,4
|
|
20250327,142500,32582700,3000,3000,3000,3000,5
|
|
20250327,142400,32567700,3000,3000,3000,3000,4
|
|
20250327,142300,32555700,3005,3005,3005,3005,2
|
|
20250327,142200,32549690,3000,3000,3000,3000,5
|
|
20250327,142100,32534690,3005,3000,3005,3000,341
|
|
20250327,142000,31510010,3000,3000,3000,3000,0
|
|
20250327,141900,31510010,3000,3000,3000,3000,4
|
|
20250327,141800,31498010,3000,3000,3000,3000,5
|
|
20250327,141700,31483010,3000,3000,3000,3000,0
|
|
20250327,141600,31483010,3000,3000,3000,3000,4
|
|
20250327,141500,31471010,3000,3000,3000,3000,78
|
|
20250327,141400,31237010,3000,3000,3000,3000,5
|
|
20250327,141300,31222010,3000,3000,3000,3000,5
|
|
20250327,141200,31207010,3000,3000,3000,3000,0
|
|
20250327,141100,31207010,3000,3000,3000,3000,4
|
|
20250327,141000,31195010,3000,3000,3000,3000,5
|
|
20250327,140900,31180010,3010,3010,3010,3010,0
|
|
20250327,140800,31180010,3010,3000,3010,3000,5
|
|
20250327,140700,31165000,3000,3000,3000,3000,0
|
|
20250327,140600,31165000,3000,3000,3000,3000,5
|
|
20250327,140500,31150000,3000,3000,3000,3000,5
|
|
20250327,140400,31135000,3010,3010,3010,3010,1
|
|
20250327,140300,31131990,3000,3010,3010,3000,11
|
|
20250327,140200,31098980,3000,3000,3000,3000,5
|
|
20250327,140100,31083980,3000,3000,3000,3000,0
|
|
20250327,140000,31083980,3000,3000,3000,3000,4
|
|
20250327,135900,31071980,3000,3000,3000,3000,5
|
|
20250327,135800,31056980,3005,3005,3005,3005,30
|
|
20250327,135700,30966830,3000,3000,3000,3000,5
|
|
20250327,135600,30951830,3000,3000,3000,3000,0
|
|
20250327,135500,30951830,3000,3000,3000,3000,4
|
|
20250327,135400,30939830,3000,3000,3000,3000,5
|
|
20250327,135300,30924830,3000,3000,3000,3000,0
|
|
20250327,135200,30924830,3000,3000,3000,3000,4
|
|
20250327,135100,30912830,3000,3000,3000,3000,5
|
|
20250327,135000,30897830,3000,3000,3000,3000,0
|
|
20250327,134900,30897830,3000,3000,3000,3000,5
|
|
20250327,134800,30882830,3000,3000,3000,3000,0
|
|
20250327,134700,30882830,3000,3000,3000,3000,4
|
|
20250327,134600,30870830,3000,3000,3000,3000,5
|
|
20250327,134500,30855830,3000,3000,3000,3000,0
|
|
20250327,134400,30855830,3000,3000,3000,3000,4
|
|
20250327,134300,30843830,3000,3000,3000,3000,5
|
|
20250327,134200,30828830,3010,3010,3010,3010,0
|
|
20250327,134100,30828830,3010,3010,3010,3000,7
|
|
20250327,134000,30807810,3000,3000,3000,3000,4
|
|
20250327,133900,30795810,3000,3000,3000,3000,0
|
|
20250327,133800,30795810,3000,3000,3000,3000,5
|
|
20250327,133700,30780810,3000,3000,3000,3000,0
|
|
20250327,133600,30780810,3000,3000,3000,3000,4
|
|
20250327,133500,30768810,3010,3010,3010,3000,7
|
|
20250327,133400,30747790,3000,3000,3000,3000,0
|
|
20250327,133300,30747790,3000,3000,3000,3000,5
|
|
20250327,133200,30732790,3000,3000,3000,3000,4
|
|
20250327,133100,30720790,3000,3000,3000,3000,0
|
|
20250327,133000,30720790,3000,3000,3000,3000,5
|
|
20250327,132900,30705790,3000,3000,3000,3000,0
|
|
20250327,132800,30705790,3000,3000,3000,3000,4
|
|
20250327,132700,30693790,3010,3000,3010,3000,18
|
|
20250327,132600,30639780,3010,3010,3010,3010,1
|
|
20250327,132500,30636770,3000,3000,3000,3000,5
|
|
20250327,132400,30621770,3000,3000,3000,3000,4
|
|
20250327,132300,30609770,3010,3010,3010,3010,0
|
|
20250327,132200,30609770,3010,3000,3010,3000,6
|
|
20250327,132100,30591760,3000,3000,3000,3000,4
|
|
20250327,132000,30579760,3000,3000,3000,3000,17
|
|
20250327,131900,30528760,3000,3000,3000,3000,5
|
|
20250327,131800,30513760,3000,3000,3000,3000,0
|
|
20250327,131700,30513760,3000,3000,3000,3000,5
|
|
20250327,131600,30498760,3000,3000,3000,3000,5
|
|
20250327,131500,30483760,3015,3015,3015,3015,1
|
|
20250327,131400,30480745,3000,3000,3000,3000,5
|
|
20250327,131300,30465745,3000,3000,3000,3000,4
|
|
20250327,131200,30453745,3015,3015,3015,3015,0
|
|
20250327,131100,30453745,3015,3015,3015,3000,7
|
|
20250327,131000,30432715,3000,3000,3000,3000,5
|
|
20250327,130900,30417715,3000,3000,3000,3000,0
|
|
20250327,130800,30417715,3000,3000,3000,3000,4
|
|
20250327,130700,30405715,3000,3000,3000,3000,0
|
|
20250327,130600,30405715,3000,3000,3000,3000,5
|
|
20250327,130500,30390715,3015,3015,3015,3000,6
|
|
20250327,130400,30372685,3000,3000,3000,3000,0
|
|
20250327,130300,30372685,3000,3000,3000,3000,5
|
|
20250327,130200,30357685,3000,3000,3000,3000,5
|
|
20250327,130100,30342685,3000,3000,3000,3000,0
|
|
20250327,130000,30342685,3000,3000,3000,3000,4
|
|
20250327,125900,30330685,3000,3000,3000,3000,5
|
|
20250327,125800,30315685,3000,3000,3000,3000,80
|
|
20250327,125700,30075685,3000,3000,3000,3000,4
|
|
20250327,125600,30063685,3015,3005,3015,3005,208
|
|
20250327,125500,29436635,3005,3015,3015,3005,5
|
|
20250327,125400,29421600,3000,3000,3000,3000,5
|
|
20250327,125300,29406600,3015,3015,3015,3015,1
|
|
20250327,125200,29403585,3000,3015,3015,3000,5
|
|
20250327,125100,29388570,3000,3000,3000,3000,5
|
|
20250327,125000,29373570,3015,3015,3015,3015,0
|
|
20250327,124900,29373570,3015,3000,3015,3000,5
|
|
20250327,124800,29358555,3015,3000,3015,3000,9
|
|
20250327,124700,29331540,3000,3000,3000,3000,0
|
|
20250327,124600,29331540,3000,3000,3000,3000,5
|
|
20250327,124500,29316540,3015,3015,3015,3015,1
|
|
20250327,124400,29313525,3000,3000,3000,3000,4
|
|
20250327,124300,29301525,3015,3000,3015,3000,6
|
|
20250327,124200,29283510,3000,3000,3000,3000,0
|
|
20250327,124100,29283510,3000,3000,3000,3000,4
|
|
20250327,124000,29271510,3015,3000,3020,3000,25
|
|
20250327,123900,29196405,3010,3005,3010,3005,115
|
|
20250327,123800,28850825,3015,3010,3015,3005,7
|
|
20250327,123700,28829775,3015,3005,3015,3005,5
|
|
20250327,123600,28814740,3015,3015,3015,3015,1
|
|
20250327,123500,28811725,3005,3005,3005,3005,5
|
|
20250327,123400,28796700,3005,3005,3005,3005,4
|
|
20250327,123300,28784680,3015,3015,3015,3015,1
|
|
20250327,123200,28781665,3010,3010,3010,3010,129
|
|
20250327,123100,28393375,3010,3010,3010,3010,0
|
|
20250327,123000,28393375,3010,3010,3010,3010,5
|
|
20250327,122900,28378325,3010,3010,3010,3010,4
|
|
20250327,122800,28366285,3010,3010,3010,3010,0
|
|
20250327,122700,28366285,3010,3010,3010,3010,5
|
|
20250327,122600,28351235,3010,3010,3010,3010,4
|
|
20250327,122500,28339195,3020,3020,3020,3020,0
|
|
20250327,122400,28339195,3020,3020,3020,3010,7
|
|
20250327,122300,28318105,3010,3010,3010,3010,5
|
|
20250327,122200,28303055,3010,3010,3010,3010,0
|
|
20250327,122100,28303055,3010,3010,3010,3010,4
|
|
20250327,122000,28291015,3010,3010,3010,3010,0
|
|
20250327,121900,28291015,3010,3010,3010,3010,5
|
|
20250327,121800,28275965,3010,3010,3010,3010,4
|
|
20250327,121700,28263925,3010,3010,3010,3010,0
|
|
20250327,121600,28263925,3010,3010,3010,3010,5
|
|
20250327,121500,28248875,3010,3010,3010,3010,5
|
|
20250327,121400,28233825,3010,3010,3010,3010,0
|
|
20250327,121300,28233825,3010,3010,3010,3010,4
|
|
20250327,121200,28221785,3010,3010,3010,3010,5
|
|
20250327,121100,28206735,3020,3020,3020,3020,0
|
|
20250327,121000,28206735,3020,3010,3020,3010,5
|
|
20250327,120900,28191675,3010,3010,3010,3010,0
|
|
20250327,120800,28191675,3010,3010,3010,3010,5
|
|
20250327,120700,28176625,3010,3010,3010,3010,5
|
|
20250327,120600,28161575,3010,3010,3010,3010,0
|
|
20250327,120500,28161575,3010,3020,3020,3010,5
|
|
20250327,120400,28146515,3010,3010,3010,3010,5
|
|
20250327,120300,28131465,3010,3010,3010,3010,0
|
|
20250327,120200,28131465,3010,3010,3010,3010,4
|
|
20250327,120100,28119425,3010,3010,3010,3010,5
|
|
20250327,120000,28104375,3020,3020,3020,3020,1
|
|
20250327,115900,28101355,3010,3010,3010,3010,5
|
|
20250327,115800,28086305,3010,3010,3010,3010,0
|
|
20250327,115700,28086305,3010,3010,3010,3010,4
|
|
20250327,115600,28074265,3015,3010,3015,3010,19
|
|
20250327,115500,28017005,3005,3005,3005,3005,0
|
|
20250327,115400,28017005,3005,3005,3005,3005,4
|
|
20250327,115300,28004985,3020,3000,3020,3000,3005
|
|
20250327,115200,18936210,3000,3000,3000,3000,0
|
|
20250327,115100,18936210,3000,3000,3000,3000,55
|
|
20250327,115000,18771210,3010,3000,3010,3000,5
|
|
20250327,114900,18756200,3000,3000,3000,3000,0
|
|
20250327,114800,18756200,3000,3000,3000,3000,5
|
|
20250327,114700,18741200,3010,3000,3010,3000,9
|
|
20250327,114600,18714190,3010,3010,3010,3010,1
|
|
20250327,114500,18711180,3000,3000,3000,3000,5
|
|
20250327,114400,18696180,3010,3010,3010,3010,1
|
|
20250327,114300,18693170,2995,3010,3010,2995,6
|
|
20250327,114200,18675185,2995,2995,2995,2995,4
|
|
20250327,114100,18663205,2995,3000,3000,2995,2064
|
|
20250327,114000,12475535,3000,3000,3000,3000,5
|
|
20250327,113900,12460535,3000,3000,3000,3000,4
|
|
20250327,113800,12448535,3010,3010,3010,3010,340
|
|
20250327,113700,11425135,3000,3000,3000,3000,5
|
|
20250327,113600,11410135,3000,3000,3000,3000,5
|
|
20250327,113500,11395135,3010,3010,3010,3010,1
|
|
20250327,113400,11392125,3000,3000,3000,3000,4
|
|
20250327,113300,11380125,3000,3000,3000,3000,0
|
|
20250327,113200,11380125,3000,3000,3000,3000,1005
|
|
20250327,113100,8365125,3010,3000,3010,3000,9
|
|
20250327,113000,8338085,3000,3000,3000,3000,0
|
|
20250327,112900,8338085,3000,3000,3000,3000,5
|
|
20250327,112800,8323085,2995,2995,2995,2995,5
|
|
20250327,112700,8308110,3010,3010,3010,3010,1
|
|
20250327,112600,8305100,2995,2995,2995,2995,4
|
|
20250327,112500,8293120,2995,2995,2995,2995,5
|
|
20250327,112400,8278145,2995,2995,2995,2995,0
|
|
20250327,112300,8278145,2995,2995,2995,2995,4
|
|
20250327,112200,8266165,2995,2995,2995,2995,0
|
|
20250327,112100,8266165,2995,2995,2995,2995,5
|
|
20250327,112000,8251190,2995,2995,2995,2995,5
|
|
20250327,111900,8236215,2995,2995,2995,2995,0
|
|
20250327,111800,8236215,2995,2995,2995,2995,4
|
|
20250327,111700,8224235,2995,2995,2995,2995,5
|
|
20250327,111600,8209260,3010,3010,3010,3010,1
|
|
20250327,111500,8206250,2995,2995,2995,2995,9
|
|
20250327,111400,8179295,3010,2995,3010,2995,6
|
|
20250327,111300,8161310,3010,3010,3010,3010,0
|
|
20250327,111200,8161310,3010,2995,3010,2995,6
|
|
20250327,111100,8143325,3010,3010,3010,3010,1
|
|
20250327,111000,8140315,2995,3010,3010,2995,54
|
|
20250327,110900,7977835,3010,2995,3010,2995,6
|
|
20250327,110800,7959850,3010,3010,3010,3010,1
|
|
20250327,110700,7956840,2995,3010,3010,2995,7
|
|
20250327,110600,7935860,3000,3000,3000,3000,5
|
|
20250327,110500,7920860,3000,3000,3000,3000,0
|
|
20250327,110400,7920860,3000,3000,3000,3000,5
|
|
20250327,110300,7905860,3000,3000,3000,3000,4
|
|
20250327,110200,7893860,3010,3010,3010,3010,0
|
|
20250327,110100,7893860,3010,3000,3010,3000,14
|
|
20250327,110000,7851850,3010,3000,3010,3000,5
|
|
20250327,105900,7836840,3010,3010,3010,3010,0
|
|
20250327,105800,7836840,3010,2995,3010,2995,6
|
|
20250327,105700,7818855,3010,2995,3010,2995,1306
|
|
20250327,105600,3907355,2995,3010,3010,2995,6
|
|
20250327,105500,3889370,2995,2995,2995,2995,4
|
|
20250327,105400,3877390,3010,3010,3010,3010,0
|
|
20250327,105300,3877390,3010,3010,3010,2995,7
|
|
20250327,105200,3856395,2995,2995,2995,2995,4
|
|
20250327,105100,3844415,2995,2995,2995,2995,0
|
|
20250327,105000,3844415,2995,2995,2995,2995,5
|
|
20250327,104900,3829440,3010,2995,3010,2995,10
|
|
20250327,104800,3799475,3010,3000,3010,3000,4
|
|
20250327,104700,3787465,3000,3010,3010,3000,2
|
|
20250327,104600,3781455,2995,2995,2995,2995,0
|
|
20250327,104500,3781455,2995,2995,2995,2995,5
|
|
20250327,104400,3766480,2995,2995,2995,2995,4
|
|
20250327,104300,3754500,3010,3010,3010,3010,0
|
|
20250327,104200,3754500,3010,2995,3010,2995,6
|
|
20250327,104100,3736515,2995,2995,2995,2995,5
|
|
20250327,104000,3721540,3010,3010,3010,3010,22
|
|
20250327,103900,3655320,3010,3010,3010,2995,50
|
|
20250327,103800,3504880,3010,2995,3010,2995,34
|
|
20250327,103700,3402615,2995,2995,2995,2995,0
|
|
20250327,103600,3402615,2995,2995,2995,2995,4
|
|
20250327,103500,3390635,3010,3010,3010,3010,35
|
|
20250327,103400,3285285,2995,2995,3010,2995,8
|
|
20250327,103300,3261310,2995,2995,2995,2995,5
|
|
20250327,103200,3246335,2995,2995,2995,2995,0
|
|
20250327,103100,3246335,2995,2995,2995,2995,4
|
|
20250327,103000,3234355,3010,2995,3010,2995,6
|
|
20250327,102900,3216370,2995,2995,2995,2995,8
|
|
20250327,102800,3192410,2995,2995,2995,2995,4
|
|
20250327,102700,3180430,2995,2995,2995,2995,5
|
|
20250327,102600,3165455,3010,3010,3010,3010,0
|
|
20250327,102500,3165455,3010,3010,3010,2995,13
|
|
20250327,102400,3126490,2995,2995,2995,2995,0
|
|
20250327,102300,3126490,2995,2995,2995,2995,4
|
|
20250327,102200,3114510,3010,2995,3010,2995,6
|
|
20250327,102100,3096525,3010,3010,3010,3010,1
|
|
20250327,102000,3093515,2995,3010,3010,2995,5
|
|
20250327,101900,3078525,2995,2995,2995,2995,5
|
|
20250327,101800,3063550,3000,3000,3000,3000,0
|
|
20250327,101700,3063550,3000,3000,3000,3000,5
|
|
20250327,101600,3048550,3010,3000,3010,3000,5
|
|
20250327,101500,3033540,3010,3010,3010,3010,1
|
|
20250327,101400,3030530,3000,3000,3000,3000,8
|
|
20250327,101300,3006530,3010,3000,3010,3000,12
|
|
20250327,101200,2970485,3000,3000,3000,3000,0
|
|
20250327,101100,2970485,3000,2995,3000,2995,30
|
|
20250327,101000,2880510,3005,3005,3005,3005,1
|
|
20250327,100900,2877505,2995,2995,2995,2995,5
|
|
20250327,100800,2862530,3005,2995,3005,2995,8
|
|
20250327,100700,2838560,2995,2995,2995,2995,0
|
|
20250327,100600,2838560,2995,2995,2995,2995,5
|
|
20250327,100500,2823585,3005,2995,3005,2995,5
|
|
20250327,100400,2808600,2995,2995,2995,2995,0
|
|
20250327,100300,2808600,2995,2995,2995,2995,5
|
|
20250327,100200,2793625,2995,2995,2995,2995,4
|
|
20250327,100100,2781645,3010,3010,3010,3010,0
|
|
20250327,100000,2781645,3010,3010,3010,3010,0
|
|
20250327,095900,2781645,3010,3010,3010,3010,0
|
|
20250327,095800,2781645,3010,3010,3010,3010,0
|
|
20250327,095700,2781645,3010,3010,3010,3010,0
|
|
20250327,095600,2781645,3010,3010,3010,3010,0
|
|
20250327,095500,2781645,3010,3010,3010,3010,0
|
|
20250327,095400,2781645,3010,3010,3010,3010,0
|
|
20250327,095300,2781645,3010,3010,3010,3010,0
|
|
20250327,095200,2781645,3010,3010,3010,3010,0
|
|
20250327,095100,2781645,3010,3010,3010,3010,0
|
|
20250327,095000,2781645,3010,3010,3010,3010,0
|
|
20250327,094900,2781645,3010,3010,3010,3010,0
|
|
20250327,094800,2781645,3010,3010,3010,3010,0
|
|
20250327,094700,2781645,3010,3010,3010,3010,0
|
|
20250327,094600,2781645,3010,3010,3010,3010,0
|
|
20250327,094500,2781645,3010,3010,3010,3010,0
|
|
20250327,094400,2781645,3010,3010,3010,3010,0
|
|
20250327,094300,2781645,3010,3010,3010,3010,0
|
|
20250327,094200,2781645,3010,3010,3010,3010,3
|
|
20250327,094100,2772615,3010,3010,3010,3010,0
|
|
20250327,094000,2772615,3010,3010,3010,3010,0
|
|
20250327,093900,2772615,3010,3010,3010,3010,0
|
|
20250327,093800,2772615,3010,3010,3010,3010,1
|
|
20250327,093700,2769605,3010,3010,3010,3010,0
|
|
20250327,093600,2769605,3010,3010,3010,3010,1
|
|
20250327,093500,2766595,2995,2995,2995,2995,0
|
|
20250327,093400,2766595,2995,2995,2995,2995,0
|
|
20250327,093300,2766595,2995,2995,2995,2995,34
|
|
20250327,093200,2664765,3015,3015,3015,3015,0
|
|
20250327,093100,2664765,3015,3015,3015,3015,3
|
|
20250327,093000,2655720,3015,3015,3015,3015,9
|
|
20250327,092900,2628585,3015,3015,3015,3015,0
|
|
20250327,092800,2628585,3015,3015,3015,3015,0
|
|
20250327,092700,2628585,3015,3015,3015,3015,0
|
|
20250327,092600,2628585,3015,3015,3015,3015,0
|
|
20250327,092500,2628585,3015,3015,3015,3015,0
|
|
20250327,092400,2628585,3015,3015,3015,3015,0
|
|
20250327,092300,2628585,3015,3015,3015,3015,0
|
|
20250327,092200,2628585,3015,3015,3015,3015,0
|
|
20250327,092100,2628585,3015,3015,3015,3015,0
|
|
20250327,092000,2628585,3015,3015,3015,3015,1
|
|
20250327,091900,2625570,2995,2995,2995,2995,0
|
|
20250327,091800,2625570,2995,2995,2995,2995,7
|
|
20250327,091700,2604605,3005,3010,3010,2995,812
|
|
20250327,091600,171880,3020,3020,3020,3020,0
|
|
20250327,091500,171880,3020,3020,3020,3020,0
|
|
20250327,091400,171880,3020,3015,3020,3010,42
|
|
20250327,091300,45320,3020,3020,3020,3020,1
|
|
20250327,091200,42300,3020,3020,3020,3020,0
|
|
20250327,091100,42300,3020,3020,3020,3020,0
|
|
20250327,091000,42300,3020,3020,3020,3020,0
|
|
20250327,090900,42300,3020,3020,3020,3020,1
|
|
20250327,090800,39280,3010,3010,3010,3010,0
|
|
20250327,090700,39280,3010,3010,3010,3010,0
|
|
20250327,090600,39280,3010,3010,3010,3010,3
|
|
20250327,090500,30250,3025,3025,3025,3025,0
|
|
20250327,090400,30250,3025,3025,3025,3025,0
|
|
20250327,090300,30250,3025,3025,3025,3025,0
|
|
20250327,090200,30250,3025,3025,3025,3025,0
|
|
20250327,090100,30250,3025,3025,3025,3025,0
|
|
20250327,090000,30250,3025,3025,3025,3025,10
|