649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,194600,280112605,8870,8870,8870,8870,1672
|
|
20250324,194500,280112605,8870,8870,8870,8870,0
|
|
20250324,194400,280112605,8870,8870,8870,8870,0
|
|
20250324,194300,280112605,8870,8870,8870,8870,0
|
|
20250324,194200,280112605,8870,8870,8870,8870,0
|
|
20250324,194100,280112605,8870,8870,8870,8870,0
|
|
20250324,194000,280112605,8870,8870,8870,8870,0
|
|
20250324,193900,280112605,8870,8870,8870,8870,0
|
|
20250324,193800,280112605,8870,8870,8870,8870,0
|
|
20250324,193700,280112605,8870,8870,8870,8870,0
|
|
20250324,193600,280112605,8870,8870,8870,8870,0
|
|
20250324,193500,280112605,8870,8870,8870,8870,0
|
|
20250324,193400,280112605,8870,8870,8870,8870,0
|
|
20250324,193300,280112605,8870,8870,8870,8870,0
|
|
20250324,193200,280112605,8870,8870,8870,8870,0
|
|
20250324,193100,280112605,8870,8870,8870,8870,0
|
|
20250324,193000,280112605,8870,8870,8870,8870,0
|
|
20250324,192900,280112605,8870,8870,8870,8870,0
|
|
20250324,192800,280112605,8870,8870,8870,8870,0
|
|
20250324,192700,280112605,8870,8870,8870,8870,0
|
|
20250324,192600,280112605,8870,8870,8870,8870,0
|
|
20250324,192500,280112605,8870,8870,8870,8870,0
|
|
20250324,192400,280112605,8870,8870,8870,8870,0
|
|
20250324,192300,280112605,8870,8870,8870,8870,0
|
|
20250324,192200,280112605,8870,8870,8870,8870,0
|
|
20250324,192100,280112605,8870,8870,8870,8870,0
|
|
20250324,192000,280112605,8870,8870,8870,8870,0
|
|
20250324,191900,280112605,8870,8870,8870,8870,0
|
|
20250324,191800,280112605,8870,8870,8870,8870,0
|
|
20250324,191700,280112605,8870,8870,8870,8870,0
|
|
20250324,191600,280112605,8870,8870,8870,8870,1672
|
|
20250324,191500,280112605,8870,8870,8870,8870,0
|
|
20250324,191400,280112605,8870,8870,8870,8870,0
|
|
20250324,191300,280112605,8870,8870,8870,8870,0
|
|
20250324,191200,280112605,8870,8870,8870,8870,0
|
|
20250324,191100,280112605,8870,8870,8870,8870,0
|
|
20250324,191000,280112605,8870,8870,8870,8870,0
|
|
20250324,190900,280112605,8870,8870,8870,8870,0
|
|
20250324,190800,280112605,8870,8870,8870,8870,0
|
|
20250324,190700,280112605,8870,8870,8870,8870,0
|
|
20250324,190600,280112605,8870,8870,8870,8870,0
|
|
20250324,190500,280112605,8870,8870,8870,8870,0
|
|
20250324,190400,280112605,8870,8870,8870,8870,0
|
|
20250324,190300,280112605,8870,8870,8870,8870,0
|
|
20250324,190200,280112605,8870,8870,8870,8870,0
|
|
20250324,190100,280112605,8870,8870,8870,8870,0
|
|
20250324,190000,280112605,8870,8870,8870,8870,0
|
|
20250324,185900,280112605,8870,8870,8870,8870,0
|
|
20250324,185800,280112605,8870,8870,8870,8870,0
|
|
20250324,185700,280112605,8870,8870,8870,8870,0
|
|
20250324,185600,280112605,8870,8870,8870,8870,0
|
|
20250324,185500,280112605,8870,8870,8870,8870,0
|
|
20250324,185400,280112605,8870,8870,8870,8870,0
|
|
20250324,185300,280112605,8870,8870,8870,8870,0
|
|
20250324,185200,280112605,8870,8870,8870,8870,0
|
|
20250324,185100,280112605,8870,8870,8870,8870,0
|
|
20250324,185000,280112605,8870,8870,8870,8870,0
|
|
20250324,184900,280112605,8870,8870,8870,8870,0
|
|
20250324,184800,280112605,8870,8870,8870,8870,0
|
|
20250324,184700,280112605,8870,8870,8870,8870,0
|
|
20250324,184600,280112605,8870,8870,8870,8870,1672
|
|
20250324,184500,280112605,8870,8870,8870,8870,0
|
|
20250324,184400,280112605,8870,8870,8870,8870,0
|
|
20250324,184300,280112605,8870,8870,8870,8870,0
|
|
20250324,184200,280112605,8870,8870,8870,8870,0
|
|
20250324,184100,280112605,8870,8870,8870,8870,0
|
|
20250324,184000,280112605,8870,8870,8870,8870,0
|
|
20250324,183900,280112605,8870,8870,8870,8870,0
|
|
20250324,183800,280112605,8870,8870,8870,8870,0
|
|
20250324,183700,280112605,8870,8870,8870,8870,0
|
|
20250324,183600,280112605,8870,8870,8870,8870,0
|
|
20250324,183500,280112605,8870,8870,8870,8870,0
|
|
20250324,183400,280112605,8870,8870,8870,8870,0
|
|
20250324,183300,280112605,8870,8870,8870,8870,0
|
|
20250324,183200,280112605,8870,8870,8870,8870,0
|
|
20250324,183100,280112605,8870,8870,8870,8870,0
|
|
20250324,183000,280112605,8870,8870,8870,8870,0
|
|
20250324,182900,280112605,8870,8870,8870,8870,0
|
|
20250324,182800,280112605,8870,8870,8870,8870,0
|
|
20250324,182700,280112605,8870,8870,8870,8870,0
|
|
20250324,182600,280112605,8870,8870,8870,8870,0
|
|
20250324,182500,280112605,8870,8870,8870,8870,0
|
|
20250324,182400,280112605,8870,8870,8870,8870,0
|
|
20250324,182300,280112605,8870,8870,8870,8870,0
|
|
20250324,182200,280112605,8870,8870,8870,8870,0
|
|
20250324,182100,280112605,8870,8870,8870,8870,0
|
|
20250324,182000,280112605,8870,8870,8870,8870,0
|
|
20250324,181900,280112605,8870,8870,8870,8870,0
|
|
20250324,181800,280112605,8870,8870,8870,8870,0
|
|
20250324,181700,280112605,8870,8870,8870,8870,0
|
|
20250324,181600,280112605,8870,8870,8870,8870,1672
|
|
20250324,181500,280112605,8870,8870,8870,8870,0
|
|
20250324,181400,280112605,8870,8870,8870,8870,0
|
|
20250324,181300,280112605,8870,8870,8870,8870,0
|
|
20250324,181200,280112605,8870,8870,8870,8870,0
|
|
20250324,181100,280112605,8870,8870,8870,8870,0
|
|
20250324,181000,280112605,8870,8870,8870,8870,0
|
|
20250324,180900,280112605,8870,8870,8870,8870,0
|
|
20250324,180800,280112605,8870,8870,8870,8870,0
|
|
20250324,180700,280112605,8870,8870,8870,8870,0
|
|
20250324,180600,280112605,8870,8870,8870,8870,0
|
|
20250324,180500,280112605,8870,8870,8870,8870,0
|
|
20250324,180400,280112605,8870,8870,8870,8870,0
|
|
20250324,180300,280112605,8870,8870,8870,8870,0
|
|
20250324,180200,280112605,8870,8870,8870,8870,0
|
|
20250324,180100,280112605,8870,8870,8870,8870,0
|
|
20250324,180000,280112605,8870,8870,8870,8870,0
|
|
20250324,175900,280112605,8870,8870,8870,8870,0
|
|
20250324,175800,280112605,8870,8870,8870,8870,0
|
|
20250324,175700,280112605,8870,8870,8870,8870,0
|
|
20250324,175600,280112605,8870,8870,8870,8870,0
|
|
20250324,175500,280112605,8870,8870,8870,8870,0
|
|
20250324,175400,280112605,8870,8870,8870,8870,0
|
|
20250324,175300,280112605,8870,8870,8870,8870,0
|
|
20250324,175200,280112605,8870,8870,8870,8870,0
|
|
20250324,175100,280112605,8870,8870,8870,8870,0
|
|
20250324,175000,280112605,8870,8870,8870,8870,0
|
|
20250324,174900,280112605,8870,8870,8870,8870,0
|
|
20250324,174800,280112605,8870,8870,8870,8870,0
|
|
20250324,174700,280112605,8870,8870,8870,8870,0
|
|
20250324,174600,280112605,8870,8870,8870,8870,1672
|
|
20250324,174500,280112605,8870,8870,8870,8870,0
|
|
20250324,174400,280112605,8870,8870,8870,8870,0
|
|
20250324,174300,280112605,8870,8870,8870,8870,0
|
|
20250324,174200,280112605,8870,8870,8870,8870,0
|
|
20250324,174100,280112605,8870,8870,8870,8870,0
|
|
20250324,174000,280112605,8870,8870,8870,8870,0
|
|
20250324,173900,280112605,8870,8870,8870,8870,0
|
|
20250324,173800,280112605,8870,8870,8870,8870,0
|
|
20250324,173700,280112605,8870,8870,8870,8870,0
|
|
20250324,173600,280112605,8870,8870,8870,8870,0
|
|
20250324,173500,280112605,8870,8870,8870,8870,0
|
|
20250324,173400,280112605,8870,8870,8870,8870,0
|
|
20250324,173300,280112605,8870,8870,8870,8870,0
|
|
20250324,173200,280112605,8870,8870,8870,8870,0
|
|
20250324,173100,280112605,8870,8870,8870,8870,0
|
|
20250324,173000,280112605,8870,8870,8870,8870,0
|
|
20250324,172900,280112605,8870,8870,8870,8870,0
|
|
20250324,172800,280112605,8870,8870,8870,8870,0
|
|
20250324,172700,280112605,8870,8870,8870,8870,0
|
|
20250324,172600,280112605,8870,8870,8870,8870,0
|
|
20250324,172500,280112605,8870,8870,8870,8870,0
|
|
20250324,172400,280112605,8870,8870,8870,8870,0
|
|
20250324,172300,280112605,8870,8870,8870,8870,0
|
|
20250324,172200,280112605,8870,8870,8870,8870,0
|
|
20250324,172100,280112605,8870,8870,8870,8870,0
|
|
20250324,172000,280112605,8870,8870,8870,8870,0
|
|
20250324,171900,280112605,8870,8870,8870,8870,0
|
|
20250324,171800,280112605,8870,8870,8870,8870,0
|
|
20250324,171700,280112605,8870,8870,8870,8870,0
|
|
20250324,171600,280112605,8870,8870,8870,8870,1672
|
|
20250324,171500,280112605,8870,8870,8870,8870,0
|
|
20250324,171400,280112605,8870,8870,8870,8870,0
|
|
20250324,171300,280112605,8870,8870,8870,8870,0
|
|
20250324,171200,280112605,8870,8870,8870,8870,0
|
|
20250324,171100,280112605,8870,8870,8870,8870,0
|
|
20250324,171000,280112605,8870,8870,8870,8870,0
|
|
20250324,170900,280112605,8870,8870,8870,8870,0
|
|
20250324,170800,280112605,8870,8870,8870,8870,0
|
|
20250324,170700,280112605,8870,8870,8870,8870,0
|
|
20250324,170600,280112605,8870,8870,8870,8870,0
|
|
20250324,170500,280112605,8870,8870,8870,8870,0
|
|
20250324,170400,280112605,8870,8870,8870,8870,0
|
|
20250324,170300,280112605,8870,8870,8870,8870,0
|
|
20250324,170200,280112605,8870,8870,8870,8870,0
|
|
20250324,170100,280112605,8870,8870,8870,8870,0
|
|
20250324,170000,280112605,8870,8870,8870,8870,0
|
|
20250324,165900,280112605,8870,8870,8870,8870,0
|
|
20250324,165800,280112605,8870,8870,8870,8870,0
|
|
20250324,165700,280112605,8870,8870,8870,8870,0
|
|
20250324,165600,280112605,8870,8870,8870,8870,0
|
|
20250324,165500,280112605,8870,8870,8870,8870,0
|
|
20250324,165400,280112605,8870,8870,8870,8870,0
|
|
20250324,165300,280112605,8870,8870,8870,8870,0
|
|
20250324,165200,280112605,8870,8870,8870,8870,0
|
|
20250324,165100,280112605,8870,8870,8870,8870,0
|
|
20250324,165000,280112605,8870,8870,8870,8870,0
|
|
20250324,164900,280112605,8870,8870,8870,8870,0
|
|
20250324,164800,280112605,8870,8870,8870,8870,0
|
|
20250324,164700,280112605,8870,8870,8870,8870,0
|
|
20250324,164600,280112605,8870,8870,8870,8870,1672
|
|
20250324,164500,280112605,8870,8870,8870,8870,0
|
|
20250324,164400,280112605,8870,8870,8870,8870,0
|
|
20250324,164300,280112605,8870,8870,8870,8870,0
|
|
20250324,164200,280112605,8870,8870,8870,8870,0
|
|
20250324,164100,280112605,8870,8870,8870,8870,0
|
|
20250324,164000,280112605,8870,8870,8870,8870,0
|
|
20250324,163900,280112605,8870,8870,8870,8870,0
|
|
20250324,163800,280112605,8870,8870,8870,8870,0
|
|
20250324,163700,280112605,8870,8870,8870,8870,0
|
|
20250324,163600,280112605,8870,8870,8870,8870,0
|
|
20250324,163500,280112605,8870,8870,8870,8870,0
|
|
20250324,163400,280112605,8870,8870,8870,8870,0
|
|
20250324,163300,280112605,8870,8870,8870,8870,0
|
|
20250324,163200,280112605,8870,8870,8870,8870,0
|
|
20250324,163100,280112605,8870,8870,8870,8870,0
|
|
20250324,163000,280112605,8870,8870,8870,8870,0
|
|
20250324,162900,280112605,8870,8870,8870,8870,0
|
|
20250324,162800,280112605,8870,8870,8870,8870,0
|
|
20250324,162700,280112605,8870,8870,8870,8870,0
|
|
20250324,162600,280112605,8870,8870,8870,8870,0
|
|
20250324,162500,280112605,8870,8870,8870,8870,0
|
|
20250324,162400,280112605,8870,8870,8870,8870,0
|
|
20250324,162300,280112605,8870,8870,8870,8870,0
|
|
20250324,162200,280112605,8870,8870,8870,8870,0
|
|
20250324,162100,280112605,8870,8870,8870,8870,0
|
|
20250324,162000,280112605,8870,8870,8870,8870,0
|
|
20250324,161900,280112605,8870,8870,8870,8870,0
|
|
20250324,161800,280112605,8870,8870,8870,8870,0
|
|
20250324,161700,280112605,8870,8870,8870,8870,0
|
|
20250324,161600,280112605,8870,8870,8870,8870,1672
|
|
20250324,161500,280112605,8870,8870,8870,8870,0
|
|
20250324,161400,280112605,8870,8870,8870,8870,0
|
|
20250324,161300,280112605,8870,8870,8870,8870,0
|
|
20250324,161200,280112605,8870,8870,8870,8870,0
|
|
20250324,161100,280112605,8870,8870,8870,8870,0
|
|
20250324,161000,280112605,8870,8870,8870,8870,0
|
|
20250324,160900,280112605,8870,8870,8870,8870,0
|
|
20250324,160800,280112605,8870,8870,8870,8870,0
|
|
20250324,160700,280112605,8870,8870,8870,8870,0
|
|
20250324,160600,280112605,8870,8870,8870,8870,0
|
|
20250324,160500,280112605,8870,8870,8870,8870,0
|
|
20250324,160400,280112605,8870,8870,8870,8870,0
|
|
20250324,160300,280112605,8870,8870,8870,8870,0
|
|
20250324,160200,280112605,8870,8870,8870,8870,0
|
|
20250324,160100,280112605,8870,8870,8870,8870,0
|
|
20250324,160000,280112605,8870,8870,8870,8870,0
|
|
20250324,155900,280112605,8870,8870,8870,8870,0
|
|
20250324,155800,280112605,8870,8870,8870,8870,0
|
|
20250324,155700,280112605,8870,8870,8870,8870,0
|
|
20250324,155600,280112605,8870,8870,8870,8870,0
|
|
20250324,155500,280112605,8870,8870,8870,8870,0
|
|
20250324,155400,280112605,8870,8870,8870,8870,0
|
|
20250324,155300,280112605,8870,8870,8870,8870,0
|
|
20250324,155200,280112605,8870,8870,8870,8870,0
|
|
20250324,155100,280112605,8870,8870,8870,8870,0
|
|
20250324,155000,280112605,8870,8870,8870,8870,0
|
|
20250324,154900,280112605,8870,8870,8870,8870,0
|
|
20250324,154800,280112605,8870,8870,8870,8870,0
|
|
20250324,154700,280112605,8870,8870,8870,8870,0
|
|
20250324,154600,280112605,8870,8870,8870,8870,1672
|
|
20250324,154500,280112605,8870,8870,8870,8870,0
|
|
20250324,154400,280112605,8870,8870,8870,8870,0
|
|
20250324,154300,280112605,8870,8870,8870,8870,0
|
|
20250324,154200,280112605,8870,8870,8870,8870,0
|
|
20250324,154100,280112605,8870,8870,8870,8870,0
|
|
20250324,154000,280112605,8870,8870,8870,8870,0
|
|
20250324,153900,280112605,8870,8870,8870,8870,0
|
|
20250324,153800,280112605,8870,8870,8870,8870,0
|
|
20250324,153700,280112605,8870,8870,8870,8870,0
|
|
20250324,153600,280112605,8870,8870,8870,8870,0
|
|
20250324,153500,280112605,8870,8870,8870,8870,0
|
|
20250324,153400,280112605,8870,8870,8870,8870,0
|
|
20250324,153300,280112605,8870,8870,8870,8870,0
|
|
20250324,153200,280112605,8870,8870,8870,8870,0
|
|
20250324,153100,280112605,8870,8870,8870,8870,0
|
|
20250324,153000,280112605,8870,8870,8870,8870,1672
|
|
20250324,152900,265281965,8880,8880,8880,8880,0
|
|
20250324,152800,265281965,8880,8880,8880,8880,0
|
|
20250324,152700,265281965,8880,8880,8880,8880,0
|
|
20250324,152600,265281965,8880,8880,8880,8880,0
|
|
20250324,152500,265281965,8880,8880,8880,8880,0
|
|
20250324,152400,265281965,8880,8880,8880,8880,0
|
|
20250324,152300,265281965,8880,8880,8880,8880,0
|
|
20250324,152200,265281965,8880,8880,8880,8880,0
|
|
20250324,152100,265281965,8880,8880,8880,8880,0
|
|
20250324,152000,265281965,8880,8880,8880,8880,0
|
|
20250324,151900,265281965,8880,8890,8890,8880,12
|
|
20250324,151800,265175395,8880,8890,8890,8880,97
|
|
20250324,151700,264313935,8890,8890,8890,8890,0
|
|
20250324,151600,264313935,8890,8890,8890,8890,0
|
|
20250324,151500,264313935,8890,8890,8890,8890,0
|
|
20250324,151400,264313935,8890,8890,8890,8890,46
|
|
20250324,151300,263904995,8900,8900,8900,8900,0
|
|
20250324,151200,263904995,8900,8900,8900,8900,10
|
|
20250324,151100,263815995,8880,8880,8880,8880,0
|
|
20250324,151000,263815995,8880,8870,8880,8870,160
|
|
20250324,150900,262396295,8880,8880,8880,8880,0
|
|
20250324,150800,262396295,8880,8880,8880,8880,40
|
|
20250324,150700,262041095,8880,8880,8880,8880,0
|
|
20250324,150600,262041095,8880,8880,8880,8880,0
|
|
20250324,150500,262041095,8880,8890,8890,8880,33
|
|
20250324,150400,261748025,8890,8890,8890,8890,295
|
|
20250324,150300,259125475,8900,8900,8900,8900,0
|
|
20250324,150200,259125475,8900,8900,8900,8900,2
|
|
20250324,150100,259107675,8890,8890,8890,8890,0
|
|
20250324,150000,259107675,8890,8890,8890,8890,0
|
|
20250324,145900,259107675,8890,8890,8890,8890,202
|
|
20250324,145800,257311895,8880,8880,8880,8880,10
|
|
20250324,145700,257223095,8890,8880,8890,8880,4
|
|
20250324,145600,257187555,8900,8900,8900,8900,718
|
|
20250324,145500,250797355,8920,8920,8920,8920,8
|
|
20250324,145400,250725995,8930,8930,8930,8930,0
|
|
20250324,145300,250725995,8930,8930,8930,8930,0
|
|
20250324,145200,250725995,8930,8930,8930,8930,12
|
|
20250324,145100,250618835,8930,8930,8930,8930,0
|
|
20250324,145000,250618835,8930,8930,8930,8930,0
|
|
20250324,144900,250618835,8930,8930,8930,8930,0
|
|
20250324,144800,250618835,8930,8930,8930,8930,0
|
|
20250324,144700,250618835,8930,8930,8930,8930,0
|
|
20250324,144600,250618835,8930,8930,8930,8930,0
|
|
20250324,144500,250618835,8930,8930,8930,8930,0
|
|
20250324,144400,250618835,8930,8930,8930,8930,2
|
|
20250324,144300,250600975,8880,8880,8880,8880,0
|
|
20250324,144200,250600975,8880,8880,8880,8880,0
|
|
20250324,144100,250600975,8880,8880,8880,8880,0
|
|
20250324,144000,250600975,8880,8880,8880,8880,0
|
|
20250324,143900,250600975,8880,8880,8880,8880,0
|
|
20250324,143800,250600975,8880,8880,8880,8880,0
|
|
20250324,143700,250600975,8880,8880,8880,8880,479
|
|
20250324,143600,246347455,8890,8890,8890,8890,0
|
|
20250324,143500,246347455,8890,8890,8890,8890,34
|
|
20250324,143400,246045195,8890,8890,8890,8890,0
|
|
20250324,143300,246045195,8890,8890,8890,8890,190
|
|
20250324,143200,244356095,8890,8890,8890,8890,114
|
|
20250324,143100,243342635,8890,8890,8890,8890,137
|
|
20250324,143000,242124705,8890,8890,8890,8890,0
|
|
20250324,142900,242124705,8890,8890,8890,8890,0
|
|
20250324,142800,242124705,8890,8890,8890,8890,0
|
|
20250324,142700,242124705,8890,8890,8890,8890,30
|
|
20250324,142600,241858005,8890,8890,8890,8890,0
|
|
20250324,142500,241858005,8890,8890,8890,8890,0
|
|
20250324,142400,241858005,8890,8890,8890,8890,10
|
|
20250324,142300,241769105,8890,8890,8890,8890,0
|
|
20250324,142200,241769105,8890,8890,8890,8890,0
|
|
20250324,142100,241769105,8890,8890,8890,8890,0
|
|
20250324,142000,241769105,8890,8890,8890,8890,0
|
|
20250324,141900,241769105,8890,8890,8890,8890,0
|
|
20250324,141800,241769105,8890,8890,8890,8890,0
|
|
20250324,141700,241769105,8890,8890,8890,8890,0
|
|
20250324,141600,241769105,8890,8890,8890,8890,0
|
|
20250324,141500,241769105,8890,8890,8890,8890,2
|
|
20250324,141400,241751325,8850,8860,8860,8850,113
|
|
20250324,141300,240751165,8850,8850,8850,8850,0
|
|
20250324,141200,240751165,8850,8850,8850,8850,0
|
|
20250324,141100,240751165,8850,8860,8860,8850,1428
|
|
20250324,141000,228099575,8860,8860,8860,8860,0
|
|
20250324,140900,228099575,8860,8860,8860,8860,100
|
|
20250324,140800,227213575,8900,8890,8900,8890,10
|
|
20250324,140700,227124615,8890,8860,8890,8860,168
|
|
20250324,140600,225635985,8860,8870,8870,8860,310
|
|
20250324,140500,222888285,8870,8870,8870,8870,0
|
|
20250324,140400,222888285,8870,8870,8870,8870,0
|
|
20250324,140300,222888285,8870,8880,8880,8870,61
|
|
20250324,140200,222347205,8910,8910,8910,8910,0
|
|
20250324,140100,222347205,8910,8910,8910,8910,4
|
|
20250324,140000,222311565,8860,8880,8880,8860,1000
|
|
20250324,135900,213438615,8900,8900,8900,8900,25
|
|
20250324,135800,213216115,8890,8890,8890,8890,0
|
|
20250324,135700,213216115,8890,8890,8890,8890,0
|
|
20250324,135600,213216115,8890,8890,8890,8890,0
|
|
20250324,135500,213216115,8890,8890,8890,8890,24
|
|
20250324,135400,213002755,8880,8880,8880,8880,479
|
|
20250324,135300,208749235,8880,8880,8880,8880,0
|
|
20250324,135200,208749235,8880,8890,8890,8880,170
|
|
20250324,135100,207239625,8920,8920,8920,8920,0
|
|
20250324,135000,207239625,8920,8920,8920,8920,2
|
|
20250324,134900,207221785,8910,8900,8910,8900,290
|
|
20250324,134800,204638425,8910,8910,8910,8910,0
|
|
20250324,134700,204638425,8910,8910,8910,8910,0
|
|
20250324,134600,204638425,8910,8910,8910,8910,0
|
|
20250324,134500,204638425,8910,8910,8910,8910,5
|
|
20250324,134400,204593875,8910,8910,8910,8910,0
|
|
20250324,134300,204593875,8910,8910,8910,8910,0
|
|
20250324,134200,204593875,8910,8890,8910,8880,201
|
|
20250324,134100,202806995,8920,8920,8920,8920,0
|
|
20250324,134000,202806995,8920,8920,8920,8920,0
|
|
20250324,133900,202806995,8920,8920,8920,8920,0
|
|
20250324,133800,202806995,8920,8920,8920,8920,10
|
|
20250324,133700,202717795,8950,8950,8950,8950,0
|
|
20250324,133600,202717795,8950,8950,8950,8950,0
|
|
20250324,133500,202717795,8950,8950,8950,8950,0
|
|
20250324,133400,202717795,8950,8950,8950,8950,0
|
|
20250324,133300,202717795,8950,8950,8950,8950,4
|
|
20250324,133200,202681995,8950,8950,8950,8950,0
|
|
20250324,133100,202681995,8950,8950,8950,8950,0
|
|
20250324,133000,202681995,8950,8950,8950,8950,0
|
|
20250324,132900,202681995,8950,8950,8950,8950,4
|
|
20250324,132800,202646195,8950,8950,8950,8950,0
|
|
20250324,132700,202646195,8950,8950,8950,8950,0
|
|
20250324,132600,202646195,8950,8950,8950,8950,26
|
|
20250324,132500,202413495,8950,8950,8950,8950,60
|
|
20250324,132400,201876495,8950,8950,8950,8950,2
|
|
20250324,132300,201858595,8880,8880,8880,8880,0
|
|
20250324,132200,201858595,8880,8880,8880,8880,0
|
|
20250324,132100,201858595,8880,8900,8900,8880,134
|
|
20250324,132000,200666545,8900,8900,8900,8900,0
|
|
20250324,131900,200666545,8900,8900,8900,8900,0
|
|
20250324,131800,200666545,8900,8900,8900,8900,0
|
|
20250324,131700,200666545,8900,8900,8900,8900,0
|
|
20250324,131600,200666545,8900,8900,8900,8900,0
|
|
20250324,131500,200666545,8900,8900,8900,8900,0
|
|
20250324,131400,200666545,8900,8900,8900,8900,0
|
|
20250324,131300,200666545,8900,8900,8900,8900,0
|
|
20250324,131200,200666545,8900,8900,8900,8900,50
|
|
20250324,131100,200221545,8900,8900,8900,8900,100
|
|
20250324,131000,199331545,8900,8900,8900,8900,0
|
|
20250324,130900,199331545,8900,8920,8920,8900,1337
|
|
20250324,130800,187430205,8940,8940,8940,8940,50
|
|
20250324,130700,186983205,8940,8940,8940,8940,32
|
|
20250324,130600,186697125,8945,8945,8945,8945,0
|
|
20250324,130500,186697125,8945,8945,8945,8945,0
|
|
20250324,130400,186697125,8945,8945,8945,8945,3
|
|
20250324,130300,186670290,8920,8920,8920,8920,0
|
|
20250324,130200,186670290,8920,8920,8920,8920,0
|
|
20250324,130100,186670290,8920,8920,8920,8920,0
|
|
20250324,130000,186670290,8920,8920,8920,8920,0
|
|
20250324,125900,186670290,8920,8920,8920,8920,0
|
|
20250324,125800,186670290,8920,8920,8920,8920,10
|
|
20250324,125700,186581090,8930,8940,8940,8930,100
|
|
20250324,125600,185688040,8940,8940,8940,8940,168
|
|
20250324,125500,184186120,8950,8950,8950,8950,0
|
|
20250324,125400,184186120,8950,8950,8950,8950,0
|
|
20250324,125300,184186120,8950,8950,8950,8950,0
|
|
20250324,125200,184186120,8950,8950,8950,8950,0
|
|
20250324,125100,184186120,8950,8970,8970,8950,419
|
|
20250324,125000,180436050,8950,8950,8950,8950,587
|
|
20250324,124900,175182400,8950,8960,8960,8950,416
|
|
20250324,124800,171457040,8960,8985,8985,8960,1181
|
|
20250324,124700,160873170,9000,9000,9000,9000,0
|
|
20250324,124600,160873170,9000,9000,9000,9000,0
|
|
20250324,124500,160873170,9000,9000,9000,9000,0
|
|
20250324,124400,160873170,9000,9000,9000,9000,0
|
|
20250324,124300,160873170,9000,9000,9000,9000,0
|
|
20250324,124200,160873170,9000,9000,9000,9000,0
|
|
20250324,124100,160873170,9000,8985,9000,8985,255
|
|
20250324,124000,158581965,9000,9000,9000,9000,0
|
|
20250324,123900,158581965,9000,9000,9000,9000,0
|
|
20250324,123800,158581965,9000,9000,9000,9000,0
|
|
20250324,123700,158581965,9000,9000,9000,9000,0
|
|
20250324,123600,158581965,9000,9000,9000,9000,0
|
|
20250324,123500,158581965,9000,9000,9000,9000,5
|
|
20250324,123400,158536965,9000,9000,9000,9000,0
|
|
20250324,123300,158536965,9000,9000,9000,9000,0
|
|
20250324,123200,158536965,9000,9000,9000,9000,0
|
|
20250324,123100,158536965,9000,8990,9000,8980,3
|
|
20250324,123000,158509995,9000,9000,9000,9000,0
|
|
20250324,122900,158509995,9000,9000,9000,9000,0
|
|
20250324,122800,158509995,9000,8985,9000,8985,6
|
|
20250324,122700,158456070,9000,9000,9000,9000,0
|
|
20250324,122600,158456070,9000,9000,9000,9000,101
|
|
20250324,122500,157547070,8980,8980,8990,8980,3
|
|
20250324,122400,157520120,8990,8990,8990,8990,0
|
|
20250324,122300,157520120,8990,8990,8990,8990,0
|
|
20250324,122200,157520120,8990,8990,8990,8990,0
|
|
20250324,122100,157520120,8990,8990,8990,8990,0
|
|
20250324,122000,157520120,8990,8990,8990,8990,0
|
|
20250324,121900,157520120,8990,8990,8990,8990,0
|
|
20250324,121800,157520120,8990,8990,8990,8990,1
|
|
20250324,121700,157511130,9000,9000,9000,9000,0
|
|
20250324,121600,157511130,9000,9000,9000,9000,0
|
|
20250324,121500,157511130,9000,9000,9000,9000,1
|
|
20250324,121400,157502130,9000,9000,9000,9000,0
|
|
20250324,121300,157502130,9000,9000,9000,9000,0
|
|
20250324,121200,157502130,9000,9000,9000,9000,23
|
|
20250324,121100,157295130,8970,8970,8970,8970,0
|
|
20250324,121000,157295130,8970,8970,8970,8970,0
|
|
20250324,120900,157295130,8970,8970,8970,8970,0
|
|
20250324,120800,157295130,8970,8985,8985,8970,226
|
|
20250324,120700,155267685,8980,8980,8980,8980,0
|
|
20250324,120600,155267685,8980,8980,8980,8980,1
|
|
20250324,120500,155258705,8985,8985,8985,8985,0
|
|
20250324,120400,155258705,8985,8985,8985,8985,0
|
|
20250324,120300,155258705,8985,8985,8985,8985,0
|
|
20250324,120200,155258705,8985,8985,8985,8985,0
|
|
20250324,120100,155258705,8985,8985,8985,8985,0
|
|
20250324,120000,155258705,8985,8985,8985,8985,0
|
|
20250324,115900,155258705,8985,8985,8985,8985,0
|
|
20250324,115800,155258705,8985,8985,8985,8985,25
|
|
20250324,115700,155034080,8980,9000,9000,8980,87
|
|
20250324,115600,154252570,9000,9000,9000,9000,0
|
|
20250324,115500,154252570,9000,9000,9000,9000,0
|
|
20250324,115400,154252570,9000,9000,9000,9000,2
|
|
20250324,115300,154234570,9000,9000,9000,9000,1
|
|
20250324,115200,154225570,9000,9000,9000,9000,328
|
|
20250324,115100,151273570,8990,8990,8990,8990,0
|
|
20250324,115000,151273570,8990,8990,8990,8990,2
|
|
20250324,114900,151255590,8990,8990,8990,8990,0
|
|
20250324,114800,151255590,8990,8990,8990,8990,0
|
|
20250324,114700,151255590,8990,8990,8990,8990,0
|
|
20250324,114600,151255590,8990,8990,8990,8990,0
|
|
20250324,114500,151255590,8990,8990,8990,8990,0
|
|
20250324,114400,151255590,8990,8990,8990,8990,0
|
|
20250324,114300,151255590,8990,8990,8990,8990,0
|
|
20250324,114200,151255590,8990,8990,8990,8990,12
|
|
20250324,114100,151147710,8990,8990,8990,8990,5
|
|
20250324,114000,151102760,8990,8990,8990,8990,106
|
|
20250324,113900,150149820,8980,8980,8980,8980,151
|
|
20250324,113800,148793840,8970,8970,8970,8970,0
|
|
20250324,113700,148793840,8970,8970,8980,8970,8
|
|
20250324,113600,148722030,8980,8980,8980,8980,0
|
|
20250324,113500,148722030,8980,8980,8980,8980,0
|
|
20250324,113400,148722030,8980,8980,8980,8980,3
|
|
20250324,113300,148695090,8980,8980,8980,8980,0
|
|
20250324,113200,148695090,8980,8980,8980,8980,0
|
|
20250324,113100,148695090,8980,8960,8980,8960,12
|
|
20250324,113000,148587370,8960,8960,8960,8960,30
|
|
20250324,112900,148318570,8930,8930,8930,8930,0
|
|
20250324,112800,148318570,8930,8930,8930,8930,0
|
|
20250324,112700,148318570,8930,8930,8930,8930,10
|
|
20250324,112600,148229270,8920,8920,8920,8920,0
|
|
20250324,112500,148229270,8920,8920,8920,8920,0
|
|
20250324,112400,148229270,8920,8920,8920,8920,0
|
|
20250324,112300,148229270,8920,8920,8920,8920,1
|
|
20250324,112200,148220350,8970,8970,8970,8970,100
|
|
20250324,112100,147323350,8970,8970,8970,8970,60
|
|
20250324,112000,146785150,8950,8950,8950,8950,140
|
|
20250324,111900,145532150,8970,8970,8970,8970,0
|
|
20250324,111800,145532150,8970,8970,8970,8970,1
|
|
20250324,111700,145523180,8970,8970,8970,8970,0
|
|
20250324,111600,145523180,8970,8970,8970,8970,2
|
|
20250324,111500,145505240,8970,8970,8970,8970,0
|
|
20250324,111400,145505240,8970,8970,8970,8970,0
|
|
20250324,111300,145505240,8970,8970,8970,8970,10
|
|
20250324,111200,145415540,8970,8970,8970,8970,0
|
|
20250324,111100,145415540,8970,8970,8970,8970,0
|
|
20250324,111000,145415540,8970,8970,8970,8970,100
|
|
20250324,110900,144518540,8970,8970,8970,8970,0
|
|
20250324,110800,144518540,8970,8970,8970,8970,3
|
|
20250324,110700,144491630,8950,8950,8950,8950,0
|
|
20250324,110600,144491630,8950,8950,8950,8950,0
|
|
20250324,110500,144491630,8950,8950,8950,8950,1
|
|
20250324,110400,144482680,8950,8950,8950,8950,0
|
|
20250324,110300,144482680,8950,8950,8950,8950,0
|
|
20250324,110200,144482680,8950,8950,8950,8950,252
|
|
20250324,110100,142227280,8980,8980,8980,8980,1
|
|
20250324,110000,142218300,8990,8990,8990,8990,0
|
|
20250324,105900,142218300,8990,8990,8990,8990,0
|
|
20250324,105800,142218300,8990,8990,8990,8990,0
|
|
20250324,105700,142218300,8990,8990,8990,8990,0
|
|
20250324,105600,142218300,8990,8990,8990,8990,0
|
|
20250324,105500,142218300,8990,8980,8990,8980,21
|
|
20250324,105400,142029520,8980,8980,8980,8980,0
|
|
20250324,105300,142029520,8980,8980,8980,8980,0
|
|
20250324,105200,142029520,8980,8980,8980,8980,0
|
|
20250324,105100,142029520,8980,8980,8980,8980,1
|
|
20250324,105000,142020540,8980,8980,8980,8980,0
|
|
20250324,104900,142020540,8980,8980,8980,8980,0
|
|
20250324,104800,142020540,8980,8980,8980,8910,830
|
|
20250324,104700,134594500,8950,8950,8950,8940,477
|
|
20250324,104600,130326620,8950,8950,8950,8950,0
|
|
20250324,104500,130326620,8950,8950,8950,8950,0
|
|
20250324,104400,130326620,8950,8960,8960,8950,200
|
|
20250324,104300,128536130,8960,8960,8960,8960,55
|
|
20250324,104200,128043330,8950,8950,8950,8950,0
|
|
20250324,104100,128043330,8950,8950,8950,8950,300
|
|
20250324,104000,125358330,8950,8960,8960,8950,100
|
|
20250324,103900,124463130,8950,8950,8950,8950,6
|
|
20250324,103800,124409430,8950,8950,8950,8950,0
|
|
20250324,103700,124409430,8950,8950,8950,8950,0
|
|
20250324,103600,124409430,8950,8950,8950,8950,106
|
|
20250324,103500,123460730,8950,8950,8950,8950,100
|
|
20250324,103400,122565730,8950,8950,8950,8950,439
|
|
20250324,103300,118636680,8960,8960,8960,8960,161
|
|
20250324,103200,117194120,8990,8990,8990,8990,5
|
|
20250324,103100,117149170,9000,9000,9000,9000,5
|
|
20250324,103000,117104170,9000,9000,9000,9000,10
|
|
20250324,102900,117014170,9000,9000,9000,9000,0
|
|
20250324,102800,117014170,9000,9000,9000,9000,0
|
|
20250324,102700,117014170,9000,9000,9000,9000,0
|
|
20250324,102600,117014170,9000,9000,9000,9000,0
|
|
20250324,102500,117014170,9000,9000,9000,9000,0
|
|
20250324,102400,117014170,9000,9000,9000,9000,1
|
|
20250324,102300,117005170,8950,8950,8950,8950,1
|
|
20250324,102200,116996220,8950,8950,8950,8950,43
|
|
20250324,102100,116611370,8960,8960,8960,8960,21
|
|
20250324,102000,116423210,8960,9000,9000,8960,55
|
|
20250324,101900,115930210,9000,9000,9000,9000,0
|
|
20250324,101800,115930210,9000,9000,9000,9000,0
|
|
20250324,101700,115930210,9000,9000,9000,9000,0
|
|
20250324,101600,115930210,9000,9000,9000,9000,4
|
|
20250324,101500,115894210,8960,8960,8960,8960,0
|
|
20250324,101400,115894210,8960,8960,8960,8960,617
|
|
20250324,101300,110365890,8960,8960,8960,8960,471
|
|
20250324,101200,106145730,8950,8950,8950,8950,0
|
|
20250324,101100,106145730,8950,8950,8950,8950,200
|
|
20250324,101000,104355730,8960,8960,8960,8950,251
|
|
20250324,100900,102107780,8960,8960,8960,8960,50
|
|
20250324,100800,101659780,8960,8960,8960,8960,1
|
|
20250324,100700,101650820,8980,8980,8980,8980,443
|
|
20250324,100600,97672680,8980,8980,8980,8980,0
|
|
20250324,100500,97672680,8980,8980,8980,8980,29
|
|
20250324,100400,97412260,8990,8990,8990,8990,1
|
|
20250324,100300,97403270,8960,8960,8960,8960,10
|
|
20250324,100200,97313670,9000,9000,9000,9000,0
|
|
20250324,100100,97313670,9000,9000,9000,9000,0
|
|
20250324,100000,97313670,9000,8970,9000,8970,101
|
|
20250324,095900,96407670,8950,9010,9010,8950,54
|
|
20250324,095800,95921760,8940,9010,9010,8940,102
|
|
20250324,095700,95008370,8970,8970,8970,8970,0
|
|
20250324,095600,95008370,8970,8970,8970,8970,16
|
|
20250324,095500,94864850,9010,9010,9010,9010,1
|
|
20250324,095400,94855840,9010,8980,9010,8960,509
|
|
20250324,095300,90291840,9030,9030,9030,9030,0
|
|
20250324,095200,90291840,9030,8980,9030,8980,51
|
|
20250324,095100,89833810,9030,9030,9030,9030,1
|
|
20250324,095000,89824780,9030,9030,9030,9030,2
|
|
20250324,094900,89806720,9030,9030,9030,9030,3
|
|
20250324,094800,89779630,9030,9030,9030,9030,0
|
|
20250324,094700,89779630,9030,9030,9030,9030,1
|
|
20250324,094600,89770600,9030,9030,9030,9030,0
|
|
20250324,094500,89770600,9030,9030,9030,9030,54
|
|
20250324,094400,89282980,9050,9050,9050,9050,0
|
|
20250324,094300,89282980,9050,9050,9050,9050,0
|
|
20250324,094200,89282980,9050,9030,9050,9030,698
|
|
20250324,094100,82967290,8990,9010,9030,8990,15
|
|
20250324,094000,82832060,9020,9020,9020,9020,2
|
|
20250324,093900,82814020,9040,9040,9040,9040,0
|
|
20250324,093800,82814020,9040,9040,9040,9040,0
|
|
20250324,093700,82814020,9040,9010,9040,8970,504
|
|
20250324,093600,78282860,9060,9060,9060,9060,2
|
|
20250324,093500,78264740,9010,9020,9020,9010,279
|
|
20250324,093400,75749810,9070,9070,9070,9070,510
|
|
20250324,093300,71124110,9070,9070,9070,9070,0
|
|
20250324,093200,71124110,9070,9070,9070,9070,2
|
|
20250324,093100,71105970,9070,9050,9070,9050,137
|
|
20250324,093000,69863900,9050,9030,9050,9030,110
|
|
20250324,092900,68870230,9020,9020,9020,9020,3
|
|
20250324,092800,68843170,9020,9020,9020,9020,0
|
|
20250324,092700,68843170,9020,9030,9030,9020,35
|
|
20250324,092600,68527320,9020,9010,9020,9010,333
|
|
20250324,092500,65526870,9010,9010,9010,9010,29
|
|
20250324,092400,65265580,8990,8990,8990,8990,10
|
|
20250324,092300,65175680,8990,8990,8990,8990,1
|
|
20250324,092200,65166690,8990,9000,9010,8990,20
|
|
20250324,092100,64986760,9010,9010,9010,9010,0
|
|
20250324,092000,64986760,9010,8960,9010,8950,107
|
|
20250324,091900,64028330,8950,8950,8990,8950,1138
|
|
20250324,091800,53841870,8950,8920,8950,8920,1624
|
|
20250324,091700,39338310,8920,8920,8920,8920,195
|
|
20250324,091600,37598910,8920,8920,8920,8920,37
|
|
20250324,091500,37268870,8920,8900,8920,8900,225
|
|
20250324,091400,35262570,8890,8890,8890,8890,0
|
|
20250324,091300,35262570,8890,8890,8890,8890,107
|
|
20250324,091200,34311340,8870,8870,8870,8870,90
|
|
20250324,091100,33513040,8860,8900,8900,8860,41
|
|
20250324,091000,33149620,8860,8900,8900,8860,202
|
|
20250324,090900,31351900,8900,8900,8900,8890,114
|
|
20250324,090800,30337390,8890,8890,8890,8890,7
|
|
20250324,090700,30275160,8890,8890,8890,8890,4
|
|
20250324,090600,30239600,8840,8840,8840,8840,96
|
|
20250324,090500,29390960,8840,8830,8840,8810,1174
|
|
20250324,090400,19037570,8850,8850,8850,8850,0
|
|
20250324,090300,19037570,8850,8880,8900,8830,730
|
|
20250324,090200,12579710,8850,8930,8930,8850,233
|
|
20250324,090100,10516900,8840,8900,8940,8840,1066
|
|
20250324,090000,1054520,8930,8940,8940,8930,118
|