647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,194400,350719335,8520,8520,8520,8520,641
|
|
20250327,194300,350719335,8520,8520,8520,8520,0
|
|
20250327,194200,350719335,8520,8520,8520,8520,0
|
|
20250327,194100,350719335,8520,8520,8520,8520,0
|
|
20250327,194000,350719335,8520,8520,8520,8520,0
|
|
20250327,193900,350719335,8520,8520,8520,8520,0
|
|
20250327,193800,350719335,8520,8520,8520,8520,0
|
|
20250327,193700,350719335,8520,8520,8520,8520,0
|
|
20250327,193600,350719335,8520,8520,8520,8520,0
|
|
20250327,193500,350719335,8520,8520,8520,8520,0
|
|
20250327,193400,350719335,8520,8520,8520,8520,0
|
|
20250327,193300,350719335,8520,8520,8520,8520,0
|
|
20250327,193200,350719335,8520,8520,8520,8520,0
|
|
20250327,193100,350719335,8520,8520,8520,8520,0
|
|
20250327,193000,350719335,8520,8520,8520,8520,0
|
|
20250327,192900,350719335,8520,8520,8520,8520,0
|
|
20250327,192800,350719335,8520,8520,8520,8520,0
|
|
20250327,192700,350719335,8520,8520,8520,8520,0
|
|
20250327,192600,350719335,8520,8520,8520,8520,0
|
|
20250327,192500,350719335,8520,8520,8520,8520,0
|
|
20250327,192400,350719335,8520,8520,8520,8520,0
|
|
20250327,192300,350719335,8520,8520,8520,8520,0
|
|
20250327,192200,350719335,8520,8520,8520,8520,0
|
|
20250327,192100,350719335,8520,8520,8520,8520,0
|
|
20250327,192000,350719335,8520,8520,8520,8520,0
|
|
20250327,191900,350719335,8520,8520,8520,8520,0
|
|
20250327,191800,350719335,8520,8520,8520,8520,0
|
|
20250327,191700,350719335,8520,8520,8520,8520,0
|
|
20250327,191600,350719335,8520,8520,8520,8520,0
|
|
20250327,191500,350719335,8520,8520,8520,8520,0
|
|
20250327,191400,350719335,8520,8520,8520,8520,641
|
|
20250327,191300,350719335,8520,8520,8520,8520,0
|
|
20250327,191200,350719335,8520,8520,8520,8520,0
|
|
20250327,191100,350719335,8520,8520,8520,8520,0
|
|
20250327,191000,350719335,8520,8520,8520,8520,0
|
|
20250327,190900,350719335,8520,8520,8520,8520,0
|
|
20250327,190800,350719335,8520,8520,8520,8520,0
|
|
20250327,190700,350719335,8520,8520,8520,8520,0
|
|
20250327,190600,350719335,8520,8520,8520,8520,0
|
|
20250327,190500,350719335,8520,8520,8520,8520,0
|
|
20250327,190400,350719335,8520,8520,8520,8520,0
|
|
20250327,190300,350719335,8520,8520,8520,8520,0
|
|
20250327,190200,350719335,8520,8520,8520,8520,0
|
|
20250327,190100,350719335,8520,8520,8520,8520,0
|
|
20250327,190000,350719335,8520,8520,8520,8520,0
|
|
20250327,185900,350719335,8520,8520,8520,8520,0
|
|
20250327,185800,350719335,8520,8520,8520,8520,0
|
|
20250327,185700,350719335,8520,8520,8520,8520,0
|
|
20250327,185600,350719335,8520,8520,8520,8520,0
|
|
20250327,185500,350719335,8520,8520,8520,8520,0
|
|
20250327,185400,350719335,8520,8520,8520,8520,0
|
|
20250327,185300,350719335,8520,8520,8520,8520,0
|
|
20250327,185200,350719335,8520,8520,8520,8520,0
|
|
20250327,185100,350719335,8520,8520,8520,8520,0
|
|
20250327,185000,350719335,8520,8520,8520,8520,0
|
|
20250327,184900,350719335,8520,8520,8520,8520,0
|
|
20250327,184800,350719335,8520,8520,8520,8520,0
|
|
20250327,184700,350719335,8520,8520,8520,8520,0
|
|
20250327,184600,350719335,8520,8520,8520,8520,0
|
|
20250327,184500,350719335,8520,8520,8520,8520,0
|
|
20250327,184400,350719335,8520,8520,8520,8520,641
|
|
20250327,184300,350719335,8520,8520,8520,8520,0
|
|
20250327,184200,350719335,8520,8520,8520,8520,0
|
|
20250327,184100,350719335,8520,8520,8520,8520,0
|
|
20250327,184000,350719335,8520,8520,8520,8520,0
|
|
20250327,183900,350719335,8520,8520,8520,8520,0
|
|
20250327,183800,350719335,8520,8520,8520,8520,0
|
|
20250327,183700,350719335,8520,8520,8520,8520,0
|
|
20250327,183600,350719335,8520,8520,8520,8520,0
|
|
20250327,183500,350719335,8520,8520,8520,8520,0
|
|
20250327,183400,350719335,8520,8520,8520,8520,0
|
|
20250327,183300,350719335,8520,8520,8520,8520,0
|
|
20250327,183200,350719335,8520,8520,8520,8520,0
|
|
20250327,183100,350719335,8520,8520,8520,8520,0
|
|
20250327,183000,350719335,8520,8520,8520,8520,0
|
|
20250327,182900,350719335,8520,8520,8520,8520,0
|
|
20250327,182800,350719335,8520,8520,8520,8520,0
|
|
20250327,182700,350719335,8520,8520,8520,8520,0
|
|
20250327,182600,350719335,8520,8520,8520,8520,0
|
|
20250327,182500,350719335,8520,8520,8520,8520,0
|
|
20250327,182400,350719335,8520,8520,8520,8520,0
|
|
20250327,182300,350719335,8520,8520,8520,8520,0
|
|
20250327,182200,350719335,8520,8520,8520,8520,0
|
|
20250327,182100,350719335,8520,8520,8520,8520,0
|
|
20250327,182000,350719335,8520,8520,8520,8520,0
|
|
20250327,181900,350719335,8520,8520,8520,8520,0
|
|
20250327,181800,350719335,8520,8520,8520,8520,0
|
|
20250327,181700,350719335,8520,8520,8520,8520,0
|
|
20250327,181600,350719335,8520,8520,8520,8520,0
|
|
20250327,181500,350719335,8520,8520,8520,8520,0
|
|
20250327,181400,350719335,8520,8520,8520,8520,641
|
|
20250327,181300,350719335,8520,8520,8520,8520,0
|
|
20250327,181200,350719335,8520,8520,8520,8520,0
|
|
20250327,181100,350719335,8520,8520,8520,8520,0
|
|
20250327,181000,350719335,8520,8520,8520,8520,0
|
|
20250327,180900,350719335,8520,8520,8520,8520,0
|
|
20250327,180800,350719335,8520,8520,8520,8520,0
|
|
20250327,180700,350719335,8520,8520,8520,8520,0
|
|
20250327,180600,350719335,8520,8520,8520,8520,0
|
|
20250327,180500,350719335,8520,8520,8520,8520,0
|
|
20250327,180400,350719335,8520,8520,8520,8520,0
|
|
20250327,180300,350719335,8520,8520,8520,8520,0
|
|
20250327,180200,350719335,8520,8520,8520,8520,0
|
|
20250327,180100,350719335,8520,8520,8520,8520,0
|
|
20250327,180000,350719335,8520,8520,8520,8520,0
|
|
20250327,175900,350719335,8520,8520,8520,8520,0
|
|
20250327,175800,350719335,8520,8520,8520,8520,0
|
|
20250327,175700,350719335,8520,8520,8520,8520,0
|
|
20250327,175600,350719335,8520,8520,8520,8520,0
|
|
20250327,175500,350719335,8520,8520,8520,8520,0
|
|
20250327,175400,350719335,8520,8520,8520,8520,0
|
|
20250327,175300,350719335,8520,8520,8520,8520,0
|
|
20250327,175200,350719335,8520,8520,8520,8520,0
|
|
20250327,175100,350719335,8520,8520,8520,8520,0
|
|
20250327,175000,350719335,8520,8520,8520,8520,0
|
|
20250327,174900,350719335,8520,8520,8520,8520,0
|
|
20250327,174800,350719335,8520,8520,8520,8520,0
|
|
20250327,174700,350719335,8520,8520,8520,8520,0
|
|
20250327,174600,350719335,8520,8520,8520,8520,0
|
|
20250327,174500,350719335,8520,8520,8520,8520,0
|
|
20250327,174400,350719335,8520,8520,8520,8520,641
|
|
20250327,174300,350719335,8520,8520,8520,8520,0
|
|
20250327,174200,350719335,8520,8520,8520,8520,0
|
|
20250327,174100,350719335,8520,8520,8520,8520,0
|
|
20250327,174000,350719335,8520,8520,8520,8520,0
|
|
20250327,173900,350719335,8520,8520,8520,8520,0
|
|
20250327,173800,350719335,8520,8520,8520,8520,0
|
|
20250327,173700,350719335,8520,8520,8520,8520,0
|
|
20250327,173600,350719335,8520,8520,8520,8520,0
|
|
20250327,173500,350719335,8520,8520,8520,8520,0
|
|
20250327,173400,350719335,8520,8520,8520,8520,0
|
|
20250327,173300,350719335,8520,8520,8520,8520,0
|
|
20250327,173200,350719335,8520,8520,8520,8520,0
|
|
20250327,173100,350719335,8520,8520,8520,8520,0
|
|
20250327,173000,350719335,8520,8520,8520,8520,0
|
|
20250327,172900,350719335,8520,8520,8520,8520,0
|
|
20250327,172800,350719335,8520,8520,8520,8520,0
|
|
20250327,172700,350719335,8520,8520,8520,8520,0
|
|
20250327,172600,350719335,8520,8520,8520,8520,0
|
|
20250327,172500,350719335,8520,8520,8520,8520,0
|
|
20250327,172400,350719335,8520,8520,8520,8520,0
|
|
20250327,172300,350719335,8520,8520,8520,8520,0
|
|
20250327,172200,350719335,8520,8520,8520,8520,0
|
|
20250327,172100,350719335,8520,8520,8520,8520,0
|
|
20250327,172000,350719335,8520,8520,8520,8520,0
|
|
20250327,171900,350719335,8520,8520,8520,8520,0
|
|
20250327,171800,350719335,8520,8520,8520,8520,0
|
|
20250327,171700,350719335,8520,8520,8520,8520,0
|
|
20250327,171600,350719335,8520,8520,8520,8520,0
|
|
20250327,171500,350719335,8520,8520,8520,8520,0
|
|
20250327,171400,350719335,8520,8520,8520,8520,641
|
|
20250327,171300,350719335,8520,8520,8520,8520,0
|
|
20250327,171200,350719335,8520,8520,8520,8520,0
|
|
20250327,171100,350719335,8520,8520,8520,8520,0
|
|
20250327,171000,350719335,8520,8520,8520,8520,0
|
|
20250327,170900,350719335,8520,8520,8520,8520,0
|
|
20250327,170800,350719335,8520,8520,8520,8520,0
|
|
20250327,170700,350719335,8520,8520,8520,8520,0
|
|
20250327,170600,350719335,8520,8520,8520,8520,0
|
|
20250327,170500,350719335,8520,8520,8520,8520,0
|
|
20250327,170400,350719335,8520,8520,8520,8520,0
|
|
20250327,170300,350719335,8520,8520,8520,8520,0
|
|
20250327,170200,350719335,8520,8520,8520,8520,0
|
|
20250327,170100,350719335,8520,8520,8520,8520,0
|
|
20250327,170000,350719335,8520,8520,8520,8520,0
|
|
20250327,165900,350719335,8520,8520,8520,8520,0
|
|
20250327,165800,350719335,8520,8520,8520,8520,0
|
|
20250327,165700,350719335,8520,8520,8520,8520,0
|
|
20250327,165600,350719335,8520,8520,8520,8520,0
|
|
20250327,165500,350719335,8520,8520,8520,8520,0
|
|
20250327,165400,350719335,8520,8520,8520,8520,0
|
|
20250327,165300,350719335,8520,8520,8520,8520,0
|
|
20250327,165200,350719335,8520,8520,8520,8520,0
|
|
20250327,165100,350719335,8520,8520,8520,8520,0
|
|
20250327,165000,350719335,8520,8520,8520,8520,0
|
|
20250327,164900,350719335,8520,8520,8520,8520,0
|
|
20250327,164800,350719335,8520,8520,8520,8520,0
|
|
20250327,164700,350719335,8520,8520,8520,8520,0
|
|
20250327,164600,350719335,8520,8520,8520,8520,0
|
|
20250327,164500,350719335,8520,8520,8520,8520,0
|
|
20250327,164400,350719335,8520,8520,8520,8520,641
|
|
20250327,164300,350719335,8520,8520,8520,8520,0
|
|
20250327,164200,350719335,8520,8520,8520,8520,0
|
|
20250327,164100,350719335,8520,8520,8520,8520,0
|
|
20250327,164000,350719335,8520,8520,8520,8520,0
|
|
20250327,163900,350719335,8520,8520,8520,8520,0
|
|
20250327,163800,350719335,8520,8520,8520,8520,0
|
|
20250327,163700,350719335,8520,8520,8520,8520,0
|
|
20250327,163600,350719335,8520,8520,8520,8520,0
|
|
20250327,163500,350719335,8520,8520,8520,8520,0
|
|
20250327,163400,350719335,8520,8520,8520,8520,0
|
|
20250327,163300,350719335,8520,8520,8520,8520,0
|
|
20250327,163200,350719335,8520,8520,8520,8520,0
|
|
20250327,163100,350719335,8520,8520,8520,8520,0
|
|
20250327,163000,350719335,8520,8520,8520,8520,0
|
|
20250327,162900,350719335,8520,8520,8520,8520,0
|
|
20250327,162800,350719335,8520,8520,8520,8520,0
|
|
20250327,162700,350719335,8520,8520,8520,8520,0
|
|
20250327,162600,350719335,8520,8520,8520,8520,0
|
|
20250327,162500,350719335,8520,8520,8520,8520,0
|
|
20250327,162400,350719335,8520,8520,8520,8520,0
|
|
20250327,162300,350719335,8520,8520,8520,8520,0
|
|
20250327,162200,350719335,8520,8520,8520,8520,0
|
|
20250327,162100,350719335,8520,8520,8520,8520,0
|
|
20250327,162000,350719335,8520,8520,8520,8520,0
|
|
20250327,161900,350719335,8520,8520,8520,8520,0
|
|
20250327,161800,350719335,8520,8520,8520,8520,0
|
|
20250327,161700,350719335,8520,8520,8520,8520,0
|
|
20250327,161600,350719335,8520,8520,8520,8520,0
|
|
20250327,161500,350719335,8520,8520,8520,8520,0
|
|
20250327,161400,350719335,8520,8520,8520,8520,641
|
|
20250327,161300,350719335,8520,8520,8520,8520,0
|
|
20250327,161200,350719335,8520,8520,8520,8520,0
|
|
20250327,161100,350719335,8520,8520,8520,8520,0
|
|
20250327,161000,350719335,8520,8520,8520,8520,0
|
|
20250327,160900,350719335,8520,8520,8520,8520,0
|
|
20250327,160800,350719335,8520,8520,8520,8520,0
|
|
20250327,160700,350719335,8520,8520,8520,8520,0
|
|
20250327,160600,350719335,8520,8520,8520,8520,0
|
|
20250327,160500,350719335,8520,8520,8520,8520,0
|
|
20250327,160400,350719335,8520,8520,8520,8520,0
|
|
20250327,160300,350719335,8520,8520,8520,8520,0
|
|
20250327,160200,350719335,8520,8520,8520,8520,0
|
|
20250327,160100,350719335,8520,8520,8520,8520,0
|
|
20250327,160000,350719335,8520,8520,8520,8520,0
|
|
20250327,155900,350719335,8520,8520,8520,8520,0
|
|
20250327,155800,350719335,8520,8520,8520,8520,0
|
|
20250327,155700,350719335,8520,8520,8520,8520,0
|
|
20250327,155600,350719335,8520,8520,8520,8520,0
|
|
20250327,155500,350719335,8520,8520,8520,8520,0
|
|
20250327,155400,350719335,8520,8520,8520,8520,0
|
|
20250327,155300,350719335,8520,8520,8520,8520,0
|
|
20250327,155200,350719335,8520,8520,8520,8520,0
|
|
20250327,155100,350719335,8520,8520,8520,8520,0
|
|
20250327,155000,350719335,8520,8520,8520,8520,0
|
|
20250327,154900,350719335,8520,8520,8520,8520,0
|
|
20250327,154800,350719335,8520,8520,8520,8520,0
|
|
20250327,154700,350719335,8520,8520,8520,8520,0
|
|
20250327,154600,350719335,8520,8520,8520,8520,0
|
|
20250327,154500,350719335,8520,8520,8520,8520,0
|
|
20250327,154400,350719335,8520,8520,8520,8520,641
|
|
20250327,154300,350719335,8520,8520,8520,8520,0
|
|
20250327,154200,350719335,8520,8520,8520,8520,0
|
|
20250327,154100,350719335,8520,8520,8520,8520,0
|
|
20250327,154000,350719335,8520,8520,8520,8520,0
|
|
20250327,153900,350719335,8520,8520,8520,8520,0
|
|
20250327,153800,350719335,8520,8520,8520,8520,0
|
|
20250327,153700,350719335,8520,8520,8520,8520,0
|
|
20250327,153600,350719335,8520,8520,8520,8520,0
|
|
20250327,153500,350719335,8520,8520,8520,8520,0
|
|
20250327,153400,350719335,8520,8520,8520,8520,0
|
|
20250327,153300,350719335,8520,8520,8520,8520,0
|
|
20250327,153200,350719335,8520,8520,8520,8520,0
|
|
20250327,153100,350719335,8520,8520,8520,8520,0
|
|
20250327,153000,350719335,8520,8520,8520,8520,641
|
|
20250327,152900,345258015,8550,8550,8550,8550,0
|
|
20250327,152800,345258015,8550,8550,8550,8550,0
|
|
20250327,152700,345258015,8550,8550,8550,8550,0
|
|
20250327,152600,345258015,8550,8550,8550,8550,0
|
|
20250327,152500,345258015,8550,8550,8550,8550,0
|
|
20250327,152400,345258015,8550,8550,8550,8550,0
|
|
20250327,152300,345258015,8550,8550,8550,8550,0
|
|
20250327,152200,345258015,8550,8550,8550,8550,0
|
|
20250327,152100,345258015,8550,8550,8550,8550,0
|
|
20250327,152000,345258015,8550,8550,8550,8550,0
|
|
20250327,151900,345258015,8550,8550,8550,8550,2
|
|
20250327,151800,345240915,8520,8520,8520,8520,9
|
|
20250327,151700,345164235,8510,8510,8510,8510,0
|
|
20250327,151600,345164235,8510,8510,8510,8510,11
|
|
20250327,151500,345070625,8510,8540,8540,8510,1423
|
|
20250327,151400,332946895,8540,8600,8600,8540,1020
|
|
20250327,151300,324234655,8620,8620,8620,8620,0
|
|
20250327,151200,324234655,8620,8620,8620,8620,0
|
|
20250327,151100,324234655,8620,8620,8620,8620,5
|
|
20250327,151000,324191555,8620,8620,8620,8620,20
|
|
20250327,150900,324019155,8620,8580,8620,8580,75
|
|
20250327,150800,323374015,8580,8580,8580,8580,0
|
|
20250327,150700,323374015,8580,8580,8580,8580,0
|
|
20250327,150600,323374015,8580,8570,8580,8570,38
|
|
20250327,150500,323048185,8550,8560,8560,8550,20
|
|
20250327,150400,322876995,8560,8560,8560,8560,18
|
|
20250327,150300,322722915,8540,8540,8540,8540,0
|
|
20250327,150200,322722915,8540,8560,8560,8540,230
|
|
20250327,150100,320757035,8560,8560,8560,8560,9
|
|
20250327,150000,320679995,8570,8570,8570,8570,3
|
|
20250327,145900,320654285,8570,8570,8570,8570,41
|
|
20250327,145800,320302915,8560,8560,8560,8560,0
|
|
20250327,145700,320302915,8560,8560,8560,8560,19
|
|
20250327,145600,320140275,8560,8560,8560,8560,0
|
|
20250327,145500,320140275,8560,8530,8560,8530,12
|
|
20250327,145400,320037855,8530,8530,8530,8530,0
|
|
20250327,145300,320037855,8530,8530,8530,8530,0
|
|
20250327,145200,320037855,8530,8530,8530,8530,512
|
|
20250327,145100,315670495,8530,8530,8530,8530,0
|
|
20250327,145000,315670495,8530,8530,8530,8530,60
|
|
20250327,144900,315158695,8550,8550,8550,8550,422
|
|
20250327,144800,311550595,8560,8560,8560,8560,1
|
|
20250327,144700,311542035,8530,8530,8530,8530,0
|
|
20250327,144600,311542035,8530,8530,8530,8530,11
|
|
20250327,144500,311448205,8530,8560,8560,8530,2000
|
|
20250327,144400,294380195,8560,8560,8560,8560,0
|
|
20250327,144300,294380195,8560,8560,8560,8560,0
|
|
20250327,144200,294380195,8560,8560,8560,8560,0
|
|
20250327,144100,294380195,8560,8560,8560,8560,0
|
|
20250327,144000,294380195,8560,8555,8560,8555,139
|
|
20250327,143900,293190545,8555,8555,8555,8555,0
|
|
20250327,143800,293190545,8555,8555,8555,8555,0
|
|
20250327,143700,293190545,8555,8555,8555,8555,3
|
|
20250327,143600,293164880,8550,8550,8550,8550,0
|
|
20250327,143500,293164880,8550,8550,8550,8550,300
|
|
20250327,143400,290599880,8550,8550,8550,8550,0
|
|
20250327,143300,290599880,8550,8550,8550,8550,151
|
|
20250327,143200,289308830,8560,8560,8560,8560,92
|
|
20250327,143100,288521310,8560,8560,8560,8560,78
|
|
20250327,143000,287853630,8570,8570,8570,8570,5
|
|
20250327,142900,287810780,8570,8570,8570,8570,5
|
|
20250327,142800,287767930,8560,8560,8560,8560,301
|
|
20250327,142700,285191370,8570,8570,8570,8560,20
|
|
20250327,142600,285020020,8560,8560,8560,8560,200
|
|
20250327,142500,283308020,8570,8575,8575,8570,539
|
|
20250327,142400,278688785,8600,8600,8600,8600,0
|
|
20250327,142300,278688785,8600,8580,8600,8580,67
|
|
20250327,142200,278113395,8580,8580,8580,8580,206
|
|
20250327,142100,276345915,8590,8590,8590,8590,0
|
|
20250327,142000,276345915,8590,8590,8590,8590,0
|
|
20250327,141900,276345915,8590,8590,8590,8590,0
|
|
20250327,141800,276345915,8590,8590,8590,8590,0
|
|
20250327,141700,276345915,8590,8590,8590,8590,0
|
|
20250327,141600,276345915,8590,8590,8590,8590,99
|
|
20250327,141500,275495505,8590,8590,8590,8590,282
|
|
20250327,141400,273073125,8590,8590,8590,8590,0
|
|
20250327,141300,273073125,8590,8590,8590,8590,0
|
|
20250327,141200,273073125,8590,8590,8590,8590,60
|
|
20250327,141100,272557725,8590,8580,8590,8580,74
|
|
20250327,141000,271922775,8580,8580,8580,8580,0
|
|
20250327,140900,271922775,8580,8580,8580,8580,30
|
|
20250327,140800,271665375,8580,8580,8580,8580,0
|
|
20250327,140700,271665375,8580,8580,8580,8580,0
|
|
20250327,140600,271665375,8580,8580,8580,8580,0
|
|
20250327,140500,271665375,8580,8570,8580,8570,23
|
|
20250327,140400,271468255,8570,8570,8570,8570,100
|
|
20250327,140300,270611255,8570,8570,8570,8570,22
|
|
20250327,140200,270422715,8570,8570,8570,8570,200
|
|
20250327,140100,268708715,8580,8580,8580,8580,200
|
|
20250327,140000,266992715,8580,8580,8580,8580,300
|
|
20250327,135900,264418715,8640,8640,8640,8640,0
|
|
20250327,135800,264418715,8640,8640,8640,8640,0
|
|
20250327,135700,264418715,8640,8640,8640,8640,0
|
|
20250327,135600,264418715,8640,8640,8640,8640,0
|
|
20250327,135500,264418715,8640,8640,8640,8640,1
|
|
20250327,135400,264410075,8590,8590,8590,8590,0
|
|
20250327,135300,264410075,8590,8590,8590,8590,40
|
|
20250327,135200,264066475,8590,8590,8590,8590,50
|
|
20250327,135100,263636975,8590,8590,8590,8590,52
|
|
20250327,135000,263190295,8640,8640,8640,8640,0
|
|
20250327,134900,263190295,8640,8640,8640,8640,0
|
|
20250327,134800,263190295,8640,8640,8640,8640,0
|
|
20250327,134700,263190295,8640,8640,8640,8640,0
|
|
20250327,134600,263190295,8640,8640,8640,8640,5
|
|
20250327,134500,263147095,8600,8600,8600,8600,0
|
|
20250327,134400,263147095,8600,8600,8600,8600,0
|
|
20250327,134300,263147095,8600,8600,8600,8600,0
|
|
20250327,134200,263147095,8600,8600,8600,8600,0
|
|
20250327,134100,263147095,8600,8600,8600,8600,0
|
|
20250327,134000,263147095,8600,8600,8600,8600,0
|
|
20250327,133900,263147095,8600,8600,8600,8600,0
|
|
20250327,133800,263147095,8600,8600,8600,8600,0
|
|
20250327,133700,263147095,8600,8600,8600,8600,150
|
|
20250327,133600,261857095,8600,8600,8600,8600,0
|
|
20250327,133500,261857095,8600,8600,8600,8600,0
|
|
20250327,133400,261857095,8600,8600,8600,8600,0
|
|
20250327,133300,261857095,8600,8600,8600,8600,50
|
|
20250327,133200,261427095,8630,8630,8630,8630,0
|
|
20250327,133100,261427095,8630,8630,8630,8630,0
|
|
20250327,133000,261427095,8630,8630,8630,8630,130
|
|
20250327,132900,260305195,8630,8630,8630,8630,20
|
|
20250327,132800,260132595,8630,8630,8630,8630,0
|
|
20250327,132700,260132595,8630,8630,8630,8630,0
|
|
20250327,132600,260132595,8630,8630,8630,8630,0
|
|
20250327,132500,260132595,8630,8630,8630,8630,0
|
|
20250327,132400,260132595,8630,8630,8630,8630,2
|
|
20250327,132300,260115335,8630,8630,8630,8630,0
|
|
20250327,132200,260115335,8630,8630,8630,8630,0
|
|
20250327,132100,260115335,8630,8630,8630,8630,0
|
|
20250327,132000,260115335,8630,8630,8630,8630,0
|
|
20250327,131900,260115335,8630,8630,8630,8630,0
|
|
20250327,131800,260115335,8630,8630,8630,8630,0
|
|
20250327,131700,260115335,8630,8630,8630,8630,0
|
|
20250327,131600,260115335,8630,8620,8630,8620,296
|
|
20250327,131500,257563795,8590,8590,8590,8590,0
|
|
20250327,131400,257563795,8590,8590,8590,8590,255
|
|
20250327,131300,255373345,8630,8630,8630,8630,0
|
|
20250327,131200,255373345,8630,8630,8630,8630,0
|
|
20250327,131100,255373345,8630,8630,8630,8630,0
|
|
20250327,131000,255373345,8630,8630,8630,8630,0
|
|
20250327,130900,255373345,8630,8630,8630,8630,0
|
|
20250327,130800,255373345,8630,8630,8630,8630,38
|
|
20250327,130700,255045405,8630,8630,8630,8630,102
|
|
20250327,130600,254165145,8630,8630,8630,8630,0
|
|
20250327,130500,254165145,8630,8580,8630,8580,4
|
|
20250327,130400,254130775,8590,8590,8590,8590,0
|
|
20250327,130300,254130775,8590,8590,8590,8590,0
|
|
20250327,130200,254130775,8590,8590,8590,8590,0
|
|
20250327,130100,254130775,8590,8590,8590,8590,0
|
|
20250327,130000,254130775,8590,8590,8590,8590,0
|
|
20250327,125900,254130775,8590,8590,8590,8590,95
|
|
20250327,125800,253314725,8630,8630,8630,8630,0
|
|
20250327,125700,253314725,8630,8630,8630,8630,0
|
|
20250327,125600,253314725,8630,8630,8630,8630,0
|
|
20250327,125500,253314725,8630,8630,8630,8630,1
|
|
20250327,125400,253306095,8570,8570,8570,8570,0
|
|
20250327,125300,253306095,8570,8570,8570,8570,0
|
|
20250327,125200,253306095,8570,8570,8570,8570,0
|
|
20250327,125100,253306095,8570,8570,8570,8570,0
|
|
20250327,125000,253306095,8570,8570,8570,8570,0
|
|
20250327,124900,253306095,8570,8570,8570,8570,0
|
|
20250327,124800,253306095,8570,8570,8570,8570,0
|
|
20250327,124700,253306095,8570,8570,8570,8570,0
|
|
20250327,124600,253306095,8570,8570,8570,8570,0
|
|
20250327,124500,253306095,8570,8570,8570,8570,0
|
|
20250327,124400,253306095,8570,8570,8570,8570,0
|
|
20250327,124300,253306095,8570,8570,8570,8570,0
|
|
20250327,124200,253306095,8570,8570,8570,8570,0
|
|
20250327,124100,253306095,8570,8570,8570,8570,30
|
|
20250327,124000,253048995,8590,8590,8590,8590,150
|
|
20250327,123900,251760495,8570,8570,8570,8570,0
|
|
20250327,123800,251760495,8570,8580,8580,8570,227
|
|
20250327,123700,249812885,8590,8590,8590,8590,0
|
|
20250327,123600,249812885,8590,8590,8590,8590,0
|
|
20250327,123500,249812885,8590,8590,8590,8590,0
|
|
20250327,123400,249812885,8590,8590,8590,8590,0
|
|
20250327,123300,249812885,8590,8590,8590,8590,0
|
|
20250327,123200,249812885,8590,8590,8590,8590,1448
|
|
20250327,123100,237374565,8600,8600,8600,8600,0
|
|
20250327,123000,237374565,8600,8600,8600,8600,0
|
|
20250327,122900,237374565,8600,8600,8600,8600,0
|
|
20250327,122800,237374565,8600,8600,8600,8600,19
|
|
20250327,122700,237211165,8600,8600,8600,8600,0
|
|
20250327,122600,237211165,8600,8600,8600,8600,0
|
|
20250327,122500,237211165,8600,8600,8600,8600,0
|
|
20250327,122400,237211165,8600,8600,8600,8600,0
|
|
20250327,122300,237211165,8600,8600,8600,8600,13
|
|
20250327,122200,237099365,8600,8600,8600,8600,0
|
|
20250327,122100,237099365,8600,8600,8600,8600,0
|
|
20250327,122000,237099365,8600,8600,8600,8600,0
|
|
20250327,121900,237099365,8600,8600,8600,8600,0
|
|
20250327,121800,237099365,8600,8600,8600,8600,38
|
|
20250327,121700,236772565,8640,8600,8640,8600,3
|
|
20250327,121600,236746685,8600,8600,8600,8600,1
|
|
20250327,121500,236738085,8600,8600,8600,8600,0
|
|
20250327,121400,236738085,8600,8600,8600,8600,19
|
|
20250327,121300,236574685,8600,8600,8600,8600,0
|
|
20250327,121200,236574685,8600,8600,8600,8600,0
|
|
20250327,121100,236574685,8600,8600,8600,8600,0
|
|
20250327,121000,236574685,8600,8600,8600,8600,0
|
|
20250327,120900,236574685,8600,8600,8600,8600,0
|
|
20250327,120800,236574685,8600,8600,8600,8600,131
|
|
20250327,120700,235448085,8600,8600,8600,8600,0
|
|
20250327,120600,235448085,8600,8600,8600,8600,0
|
|
20250327,120500,235448085,8600,8600,8600,8600,14
|
|
20250327,120400,235327685,8600,8600,8600,8600,17
|
|
20250327,120300,235181485,8600,8610,8610,8600,618
|
|
20250327,120200,229866535,8650,8650,8650,8650,0
|
|
20250327,120100,229866535,8650,8650,8650,8650,0
|
|
20250327,120000,229866535,8650,8650,8650,8650,0
|
|
20250327,115900,229866535,8650,8650,8650,8650,0
|
|
20250327,115800,229866535,8650,8650,8650,8650,1
|
|
20250327,115700,229857885,8650,8650,8650,8650,3
|
|
20250327,115600,229831935,8610,8610,8610,8610,0
|
|
20250327,115500,229831935,8610,8610,8610,8610,1
|
|
20250327,115400,229823325,8610,8610,8610,8610,21
|
|
20250327,115300,229642515,8600,8600,8600,8600,0
|
|
20250327,115200,229642515,8600,8600,8600,8600,0
|
|
20250327,115100,229642515,8600,8600,8600,8600,0
|
|
20250327,115000,229642515,8600,8600,8600,8600,0
|
|
20250327,114900,229642515,8600,8600,8600,8600,0
|
|
20250327,114800,229642515,8600,8600,8600,8600,0
|
|
20250327,114700,229642515,8600,8600,8600,8600,0
|
|
20250327,114600,229642515,8600,8600,8600,8600,0
|
|
20250327,114500,229642515,8600,8610,8610,8600,104
|
|
20250327,114400,228747915,8650,8650,8650,8650,0
|
|
20250327,114300,228747915,8650,8650,8650,8650,0
|
|
20250327,114200,228747915,8650,8650,8650,8650,0
|
|
20250327,114100,228747915,8650,8650,8650,8650,0
|
|
20250327,114000,228747915,8650,8650,8650,8630,19
|
|
20250327,113900,228583745,8650,8650,8650,8650,1
|
|
20250327,113800,228575095,8650,8650,8650,8650,0
|
|
20250327,113700,228575095,8650,8650,8650,8650,0
|
|
20250327,113600,228575095,8650,8650,8650,8650,0
|
|
20250327,113500,228575095,8650,8650,8650,8650,0
|
|
20250327,113400,228575095,8650,8650,8650,8650,79
|
|
20250327,113300,227891745,8640,8640,8640,8640,0
|
|
20250327,113200,227891745,8640,8640,8640,8640,90
|
|
20250327,113100,227114145,8640,8640,8640,8640,3
|
|
20250327,113000,227088225,8590,8590,8590,8590,0
|
|
20250327,112900,227088225,8590,8610,8610,8590,151
|
|
20250327,112800,225789005,8640,8640,8640,8640,0
|
|
20250327,112700,225789005,8640,8640,8640,8640,0
|
|
20250327,112600,225789005,8640,8640,8640,8640,3
|
|
20250327,112500,225763085,8590,8590,8590,8590,0
|
|
20250327,112400,225763085,8590,8590,8590,8590,0
|
|
20250327,112300,225763085,8590,8590,8590,8590,250
|
|
20250327,112200,223615585,8590,8590,8590,8590,93
|
|
20250327,112100,222816715,8650,8650,8650,8650,0
|
|
20250327,112000,222816715,8650,8650,8650,8650,0
|
|
20250327,111900,222816715,8650,8650,8650,8650,0
|
|
20250327,111800,222816715,8650,8650,8650,8650,0
|
|
20250327,111700,222816715,8650,8650,8650,8650,0
|
|
20250327,111600,222816715,8650,8650,8650,8650,1
|
|
20250327,111500,222808065,8620,8620,8620,8620,0
|
|
20250327,111400,222808065,8620,8620,8620,8620,242
|
|
20250327,111300,220722025,8620,8620,8620,8620,0
|
|
20250327,111200,220722025,8620,8620,8620,8620,0
|
|
20250327,111100,220722025,8620,8620,8620,8620,0
|
|
20250327,111000,220722025,8620,8620,8620,8620,0
|
|
20250327,110900,220722025,8620,8620,8620,8620,0
|
|
20250327,110800,220722025,8620,8620,8620,8620,3
|
|
20250327,110700,220696165,8590,8600,8600,8590,305
|
|
20250327,110600,218076155,8590,8590,8590,8590,0
|
|
20250327,110500,218076155,8590,8590,8590,8590,0
|
|
20250327,110400,218076155,8590,8590,8590,8590,0
|
|
20250327,110300,218076155,8590,8590,8590,8590,0
|
|
20250327,110200,218076155,8590,8590,8590,8590,0
|
|
20250327,110100,218076155,8590,8590,8590,8590,83
|
|
20250327,110000,217363185,8590,8580,8590,8580,101
|
|
20250327,105900,216496595,8590,8595,8595,8590,221
|
|
20250327,105800,214598200,8600,8600,8600,8600,0
|
|
20250327,105700,214598200,8600,8600,8600,8600,0
|
|
20250327,105600,214598200,8600,8600,8600,8600,10
|
|
20250327,105500,214512200,8600,8600,8600,8600,1
|
|
20250327,105400,214503600,8590,8590,8590,8590,165
|
|
20250327,105300,213086250,8600,8600,8600,8600,1
|
|
20250327,105200,213077650,8630,8630,8630,8630,2
|
|
20250327,105100,213060390,8590,8600,8630,8590,3206
|
|
20250327,105000,185489930,8600,8600,8600,8600,0
|
|
20250327,104900,185489930,8600,8600,8600,8600,0
|
|
20250327,104800,185489930,8600,8620,8620,8600,643
|
|
20250327,104700,179955180,8660,8660,8660,8660,1
|
|
20250327,104600,179946520,8680,8680,8680,8680,0
|
|
20250327,104500,179946520,8680,8630,8680,8620,1868
|
|
20250327,104400,163844110,8630,8630,8630,8630,0
|
|
20250327,104300,163844110,8630,8630,8630,8630,0
|
|
20250327,104200,163844110,8630,8630,8630,8630,0
|
|
20250327,104100,163844110,8630,8630,8630,8630,10
|
|
20250327,104000,163757810,8620,8620,8620,8620,29
|
|
20250327,103900,163507830,8680,8680,8680,8680,0
|
|
20250327,103800,163507830,8680,8680,8680,8680,2
|
|
20250327,103700,163490470,8620,8620,8620,8620,0
|
|
20250327,103600,163490470,8620,8630,8630,8620,1200
|
|
20250327,103500,153145730,8670,8670,8670,8670,0
|
|
20250327,103400,153145730,8670,8670,8670,8670,0
|
|
20250327,103300,153145730,8670,8670,8670,8670,1
|
|
20250327,103200,153137060,8670,8670,8670,8670,2
|
|
20250327,103100,153119720,8690,8690,8690,8690,5
|
|
20250327,103000,153076270,8690,8690,8690,8690,1
|
|
20250327,102900,153067580,8690,8690,8690,8690,0
|
|
20250327,102800,153067580,8690,8690,8690,8690,4
|
|
20250327,102700,153032820,8680,8680,8680,8680,0
|
|
20250327,102600,153032820,8680,8680,8680,8680,0
|
|
20250327,102500,153032820,8680,8680,8680,8680,54
|
|
20250327,102400,152564100,8620,8620,8620,8620,0
|
|
20250327,102300,152564100,8620,8680,8680,8620,1095
|
|
20250327,102200,143119500,8680,8680,8680,8680,1
|
|
20250327,102100,143110820,8640,8640,8640,8640,0
|
|
20250327,102000,143110820,8640,8660,8660,8640,1980
|
|
20250327,101900,125975920,8660,8660,8660,8660,0
|
|
20250327,101800,125975920,8660,8660,8660,8660,0
|
|
20250327,101700,125975920,8660,8660,8660,8660,110
|
|
20250327,101600,125023320,8660,8660,8660,8660,0
|
|
20250327,101500,125023320,8660,8660,8660,8660,30
|
|
20250327,101400,124763520,8680,8680,8680,8680,7
|
|
20250327,101300,124702760,8680,8680,8680,8680,0
|
|
20250327,101200,124702760,8680,8680,8680,8680,0
|
|
20250327,101100,124702760,8680,8680,8680,8680,0
|
|
20250327,101000,124702760,8680,8680,8680,8680,0
|
|
20250327,100900,124702760,8680,8680,8680,8680,100
|
|
20250327,100800,123834760,8680,8680,8680,8680,4
|
|
20250327,100700,123800040,8660,8670,8670,8660,59
|
|
20250327,100600,123288600,8640,8640,8640,8640,0
|
|
20250327,100500,123288600,8640,8640,8640,8640,2
|
|
20250327,100400,123271320,8690,8690,8690,8690,0
|
|
20250327,100300,123271320,8690,8690,8690,8690,10
|
|
20250327,100200,123184420,8690,8690,8690,8690,0
|
|
20250327,100100,123184420,8690,8690,8690,8690,9
|
|
20250327,100000,123106210,8690,8690,8690,8690,0
|
|
20250327,095900,123106210,8690,8690,8690,8690,0
|
|
20250327,095800,123106210,8690,8690,8690,8690,2
|
|
20250327,095700,123088830,8690,8690,8690,8690,0
|
|
20250327,095600,123088830,8690,8690,8690,8690,0
|
|
20250327,095500,123088830,8690,8690,8690,8690,0
|
|
20250327,095400,123088830,8690,8690,8690,8690,2
|
|
20250327,095300,123071450,8690,8690,8690,8690,3
|
|
20250327,095200,123045380,8630,8630,8630,8630,0
|
|
20250327,095100,123045380,8630,8630,8630,8630,7
|
|
20250327,095000,122984970,8680,8670,8690,8670,2018
|
|
20250327,094900,105469780,8670,8670,8670,8670,3
|
|
20250327,094800,105443770,8670,8670,8670,8670,0
|
|
20250327,094700,105443770,8670,8670,8670,8670,0
|
|
20250327,094600,105443770,8670,8670,8670,8670,0
|
|
20250327,094500,105443770,8670,8670,8670,8670,31
|
|
20250327,094400,105175000,8670,8670,8670,8670,0
|
|
20250327,094300,105175000,8670,8640,8670,8640,34
|
|
20250327,094200,104881150,8680,8670,8680,8670,500
|
|
20250327,094100,100541650,8690,8690,8690,8690,0
|
|
20250327,094000,100541650,8690,8690,8690,8690,0
|
|
20250327,093900,100541650,8690,8690,8690,8690,0
|
|
20250327,093800,100541650,8690,8680,8690,8680,9
|
|
20250327,093700,100463490,8650,8650,8650,8650,123
|
|
20250327,093600,99399540,8650,8650,8650,8650,62
|
|
20250327,093500,98863240,8650,8640,8650,8640,47
|
|
20250327,093400,98457080,8640,8640,8640,8640,34
|
|
20250327,093300,98163320,8610,8610,8610,8610,0
|
|
20250327,093200,98163320,8610,8610,8610,8610,5
|
|
20250327,093100,98120270,8620,8620,8620,8620,44
|
|
20250327,093000,97740990,8610,8610,8610,8610,847
|
|
20250327,092900,90448320,8600,8600,8600,8600,0
|
|
20250327,092800,90448320,8600,8600,8600,8600,0
|
|
20250327,092700,90448320,8600,8580,8600,8580,2121
|
|
20250327,092600,72248780,8580,8580,8580,8580,0
|
|
20250327,092500,72248780,8580,8580,8580,8580,10
|
|
20250327,092400,72162980,8580,8580,8580,8580,0
|
|
20250327,092300,72162980,8580,8580,8580,8580,0
|
|
20250327,092200,72162980,8580,8580,8580,8580,100
|
|
20250327,092100,71304980,8580,8580,8580,8580,13
|
|
20250327,092000,71193440,8580,8580,8580,8570,325
|
|
20250327,091900,68406440,8580,8580,8580,8580,0
|
|
20250327,091800,68406440,8580,8580,8580,8580,17
|
|
20250327,091700,68260580,8600,8600,8600,8600,0
|
|
20250327,091600,68260580,8600,8600,8600,8600,0
|
|
20250327,091500,68260580,8600,8600,8600,8600,0
|
|
20250327,091400,68260580,8600,8600,8600,8600,114
|
|
20250327,091300,67280180,8600,8590,8600,8550,188
|
|
20250327,091200,65665290,8590,8580,8590,8550,145
|
|
20250327,091100,64420940,8590,8580,8610,8580,694
|
|
20250327,091000,58454660,8580,8550,8580,8550,20
|
|
20250327,090900,58283210,8600,8550,8600,8550,31
|
|
20250327,090800,58017160,8520,8540,8560,8520,224
|
|
20250327,090700,56100140,8530,8530,8530,8530,10
|
|
20250327,090600,56014840,8510,8510,8510,8510,182
|
|
20250327,090500,54466020,8510,8510,8510,8510,30
|
|
20250327,090400,54210720,8510,8550,8550,8510,1057
|
|
20250327,090300,45215550,8510,8560,8560,8500,2971
|
|
20250327,090200,19869470,8550,8570,8570,8550,1063
|
|
20250327,090100,10760750,8580,8580,8580,8580,0
|
|
20250327,090000,10760750,8580,8620,8620,8580,1247
|