621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,191800,94664190,11440,11440,11440,11440,144
|
|
20250324,191700,94664190,11440,11440,11440,11440,0
|
|
20250324,191600,94664190,11440,11440,11440,11440,0
|
|
20250324,191500,94664190,11440,11440,11440,11440,0
|
|
20250324,191400,94664190,11440,11440,11440,11440,0
|
|
20250324,191300,94664190,11440,11440,11440,11440,0
|
|
20250324,191200,94664190,11440,11440,11440,11440,0
|
|
20250324,191100,94664190,11440,11440,11440,11440,0
|
|
20250324,191000,94664190,11440,11440,11440,11440,0
|
|
20250324,190900,94664190,11440,11440,11440,11440,0
|
|
20250324,190800,94664190,11440,11440,11440,11440,0
|
|
20250324,190700,94664190,11440,11440,11440,11440,0
|
|
20250324,190600,94664190,11440,11440,11440,11440,0
|
|
20250324,190500,94664190,11440,11440,11440,11440,0
|
|
20250324,190400,94664190,11440,11440,11440,11440,0
|
|
20250324,190300,94664190,11440,11440,11440,11440,0
|
|
20250324,190200,94664190,11440,11440,11440,11440,0
|
|
20250324,190100,94664190,11440,11440,11440,11440,0
|
|
20250324,190000,94664190,11440,11440,11440,11440,0
|
|
20250324,185900,94664190,11440,11440,11440,11440,0
|
|
20250324,185800,94664190,11440,11440,11440,11440,0
|
|
20250324,185700,94664190,11440,11440,11440,11440,0
|
|
20250324,185600,94664190,11440,11440,11440,11440,0
|
|
20250324,185500,94664190,11440,11440,11440,11440,0
|
|
20250324,185400,94664190,11440,11440,11440,11440,0
|
|
20250324,185300,94664190,11440,11440,11440,11440,0
|
|
20250324,185200,94664190,11440,11440,11440,11440,0
|
|
20250324,185100,94664190,11440,11440,11440,11440,0
|
|
20250324,185000,94664190,11440,11440,11440,11440,0
|
|
20250324,184900,94664190,11440,11440,11440,11440,0
|
|
20250324,184800,94664190,11440,11440,11440,11440,144
|
|
20250324,184700,94664190,11440,11440,11440,11440,0
|
|
20250324,184600,94664190,11440,11440,11440,11440,0
|
|
20250324,184500,94664190,11440,11440,11440,11440,0
|
|
20250324,184400,94664190,11440,11440,11440,11440,0
|
|
20250324,184300,94664190,11440,11440,11440,11440,0
|
|
20250324,184200,94664190,11440,11440,11440,11440,0
|
|
20250324,184100,94664190,11440,11440,11440,11440,0
|
|
20250324,184000,94664190,11440,11440,11440,11440,0
|
|
20250324,183900,94664190,11440,11440,11440,11440,0
|
|
20250324,183800,94664190,11440,11440,11440,11440,0
|
|
20250324,183700,94664190,11440,11440,11440,11440,0
|
|
20250324,183600,94664190,11440,11440,11440,11440,0
|
|
20250324,183500,94664190,11440,11440,11440,11440,0
|
|
20250324,183400,94664190,11440,11440,11440,11440,0
|
|
20250324,183300,94664190,11440,11440,11440,11440,0
|
|
20250324,183200,94664190,11440,11440,11440,11440,0
|
|
20250324,183100,94664190,11440,11440,11440,11440,0
|
|
20250324,183000,94664190,11440,11440,11440,11440,0
|
|
20250324,182900,94664190,11440,11440,11440,11440,0
|
|
20250324,182800,94664190,11440,11440,11440,11440,0
|
|
20250324,182700,94664190,11440,11440,11440,11440,0
|
|
20250324,182600,94664190,11440,11440,11440,11440,0
|
|
20250324,182500,94664190,11440,11440,11440,11440,0
|
|
20250324,182400,94664190,11440,11440,11440,11440,0
|
|
20250324,182300,94664190,11440,11440,11440,11440,0
|
|
20250324,182200,94664190,11440,11440,11440,11440,0
|
|
20250324,182100,94664190,11440,11440,11440,11440,0
|
|
20250324,182000,94664190,11440,11440,11440,11440,0
|
|
20250324,181900,94664190,11440,11440,11440,11440,0
|
|
20250324,181800,94664190,11440,11440,11440,11440,144
|
|
20250324,181700,94664190,11440,11440,11440,11440,0
|
|
20250324,181600,94664190,11440,11440,11440,11440,0
|
|
20250324,181500,94664190,11440,11440,11440,11440,0
|
|
20250324,181400,94664190,11440,11440,11440,11440,0
|
|
20250324,181300,94664190,11440,11440,11440,11440,0
|
|
20250324,181200,94664190,11440,11440,11440,11440,0
|
|
20250324,181100,94664190,11440,11440,11440,11440,0
|
|
20250324,181000,94664190,11440,11440,11440,11440,0
|
|
20250324,180900,94664190,11440,11440,11440,11440,0
|
|
20250324,180800,94664190,11440,11440,11440,11440,0
|
|
20250324,180700,94664190,11440,11440,11440,11440,0
|
|
20250324,180600,94664190,11440,11440,11440,11440,0
|
|
20250324,180500,94664190,11440,11440,11440,11440,0
|
|
20250324,180400,94664190,11440,11440,11440,11440,0
|
|
20250324,180300,94664190,11440,11440,11440,11440,0
|
|
20250324,180200,94664190,11440,11440,11440,11440,0
|
|
20250324,180100,94664190,11440,11440,11440,11440,0
|
|
20250324,180000,94664190,11440,11440,11440,11440,0
|
|
20250324,175900,94664190,11440,11440,11440,11440,0
|
|
20250324,175800,94664190,11440,11440,11440,11440,0
|
|
20250324,175700,94664190,11440,11440,11440,11440,0
|
|
20250324,175600,94664190,11440,11440,11440,11440,0
|
|
20250324,175500,94664190,11440,11440,11440,11440,0
|
|
20250324,175400,94664190,11440,11440,11440,11440,0
|
|
20250324,175300,94664190,11440,11440,11440,11440,0
|
|
20250324,175200,94664190,11440,11440,11440,11440,0
|
|
20250324,175100,94664190,11440,11440,11440,11440,0
|
|
20250324,175000,94664190,11440,11440,11440,11440,0
|
|
20250324,174900,94664190,11440,11440,11440,11440,0
|
|
20250324,174800,94664190,11440,11440,11440,11440,144
|
|
20250324,174700,94664190,11440,11440,11440,11440,0
|
|
20250324,174600,94664190,11440,11440,11440,11440,0
|
|
20250324,174500,94664190,11440,11440,11440,11440,0
|
|
20250324,174400,94664190,11440,11440,11440,11440,0
|
|
20250324,174300,94664190,11440,11440,11440,11440,0
|
|
20250324,174200,94664190,11440,11440,11440,11440,0
|
|
20250324,174100,94664190,11440,11440,11440,11440,0
|
|
20250324,174000,94664190,11440,11440,11440,11440,0
|
|
20250324,173900,94664190,11440,11440,11440,11440,0
|
|
20250324,173800,94664190,11440,11440,11440,11440,0
|
|
20250324,173700,94664190,11440,11440,11440,11440,0
|
|
20250324,173600,94664190,11440,11440,11440,11440,0
|
|
20250324,173500,94664190,11440,11440,11440,11440,0
|
|
20250324,173400,94664190,11440,11440,11440,11440,0
|
|
20250324,173300,94664190,11440,11440,11440,11440,0
|
|
20250324,173200,94664190,11440,11440,11440,11440,0
|
|
20250324,173100,94664190,11440,11440,11440,11440,0
|
|
20250324,173000,94664190,11440,11440,11440,11440,0
|
|
20250324,172900,94664190,11440,11440,11440,11440,0
|
|
20250324,172800,94664190,11440,11440,11440,11440,0
|
|
20250324,172700,94664190,11440,11440,11440,11440,0
|
|
20250324,172600,94664190,11440,11440,11440,11440,0
|
|
20250324,172500,94664190,11440,11440,11440,11440,0
|
|
20250324,172400,94664190,11440,11440,11440,11440,0
|
|
20250324,172300,94664190,11440,11440,11440,11440,0
|
|
20250324,172200,94664190,11440,11440,11440,11440,0
|
|
20250324,172100,94664190,11440,11440,11440,11440,0
|
|
20250324,172000,94664190,11440,11440,11440,11440,0
|
|
20250324,171900,94664190,11440,11440,11440,11440,0
|
|
20250324,171800,94664190,11440,11440,11440,11440,144
|
|
20250324,171700,94664190,11440,11440,11440,11440,0
|
|
20250324,171600,94664190,11440,11440,11440,11440,0
|
|
20250324,171500,94664190,11440,11440,11440,11440,0
|
|
20250324,171400,94664190,11440,11440,11440,11440,0
|
|
20250324,171300,94664190,11440,11440,11440,11440,0
|
|
20250324,171200,94664190,11440,11440,11440,11440,0
|
|
20250324,171100,94664190,11440,11440,11440,11440,0
|
|
20250324,171000,94664190,11440,11440,11440,11440,0
|
|
20250324,170900,94664190,11440,11440,11440,11440,0
|
|
20250324,170800,94664190,11440,11440,11440,11440,0
|
|
20250324,170700,94664190,11440,11440,11440,11440,0
|
|
20250324,170600,94664190,11440,11440,11440,11440,0
|
|
20250324,170500,94664190,11440,11440,11440,11440,0
|
|
20250324,170400,94664190,11440,11440,11440,11440,0
|
|
20250324,170300,94664190,11440,11440,11440,11440,0
|
|
20250324,170200,94664190,11440,11440,11440,11440,0
|
|
20250324,170100,94664190,11440,11440,11440,11440,0
|
|
20250324,170000,94664190,11440,11440,11440,11440,0
|
|
20250324,165900,94664190,11440,11440,11440,11440,0
|
|
20250324,165800,94664190,11440,11440,11440,11440,0
|
|
20250324,165700,94664190,11440,11440,11440,11440,0
|
|
20250324,165600,94664190,11440,11440,11440,11440,0
|
|
20250324,165500,94664190,11440,11440,11440,11440,0
|
|
20250324,165400,94664190,11440,11440,11440,11440,0
|
|
20250324,165300,94664190,11440,11440,11440,11440,0
|
|
20250324,165200,94664190,11440,11440,11440,11440,0
|
|
20250324,165100,94664190,11440,11440,11440,11440,0
|
|
20250324,165000,94664190,11440,11440,11440,11440,0
|
|
20250324,164900,94664190,11440,11440,11440,11440,0
|
|
20250324,164800,94664190,11440,11440,11440,11440,144
|
|
20250324,164700,94664190,11440,11440,11440,11440,0
|
|
20250324,164600,94664190,11440,11440,11440,11440,0
|
|
20250324,164500,94664190,11440,11440,11440,11440,0
|
|
20250324,164400,94664190,11440,11440,11440,11440,0
|
|
20250324,164300,94664190,11440,11440,11440,11440,0
|
|
20250324,164200,94664190,11440,11440,11440,11440,0
|
|
20250324,164100,94664190,11440,11440,11440,11440,0
|
|
20250324,164000,94664190,11440,11440,11440,11440,0
|
|
20250324,163900,94664190,11440,11440,11440,11440,0
|
|
20250324,163800,94664190,11440,11440,11440,11440,0
|
|
20250324,163700,94664190,11440,11440,11440,11440,0
|
|
20250324,163600,94664190,11440,11440,11440,11440,0
|
|
20250324,163500,94664190,11440,11440,11440,11440,0
|
|
20250324,163400,94664190,11440,11440,11440,11440,0
|
|
20250324,163300,94664190,11440,11440,11440,11440,0
|
|
20250324,163200,94664190,11440,11440,11440,11440,0
|
|
20250324,163100,94664190,11440,11440,11440,11440,0
|
|
20250324,163000,94664190,11440,11440,11440,11440,0
|
|
20250324,162900,94664190,11440,11440,11440,11440,0
|
|
20250324,162800,94664190,11440,11440,11440,11440,0
|
|
20250324,162700,94664190,11440,11440,11440,11440,0
|
|
20250324,162600,94664190,11440,11440,11440,11440,0
|
|
20250324,162500,94664190,11440,11440,11440,11440,0
|
|
20250324,162400,94664190,11440,11440,11440,11440,0
|
|
20250324,162300,94664190,11440,11440,11440,11440,0
|
|
20250324,162200,94664190,11440,11440,11440,11440,0
|
|
20250324,162100,94664190,11440,11440,11440,11440,0
|
|
20250324,162000,94664190,11440,11440,11440,11440,0
|
|
20250324,161900,94664190,11440,11440,11440,11440,0
|
|
20250324,161800,94664190,11440,11440,11440,11440,144
|
|
20250324,161700,94664190,11440,11440,11440,11440,0
|
|
20250324,161600,94664190,11440,11440,11440,11440,0
|
|
20250324,161500,94664190,11440,11440,11440,11440,0
|
|
20250324,161400,94664190,11440,11440,11440,11440,0
|
|
20250324,161300,94664190,11440,11440,11440,11440,0
|
|
20250324,161200,94664190,11440,11440,11440,11440,0
|
|
20250324,161100,94664190,11440,11440,11440,11440,0
|
|
20250324,161000,94664190,11440,11440,11440,11440,0
|
|
20250324,160900,94664190,11440,11440,11440,11440,0
|
|
20250324,160800,94664190,11440,11440,11440,11440,0
|
|
20250324,160700,94664190,11440,11440,11440,11440,0
|
|
20250324,160600,94664190,11440,11440,11440,11440,0
|
|
20250324,160500,94664190,11440,11440,11440,11440,0
|
|
20250324,160400,94664190,11440,11440,11440,11440,0
|
|
20250324,160300,94664190,11440,11440,11440,11440,0
|
|
20250324,160200,94664190,11440,11440,11440,11440,0
|
|
20250324,160100,94664190,11440,11440,11440,11440,0
|
|
20250324,160000,94664190,11440,11440,11440,11440,0
|
|
20250324,155900,94664190,11440,11440,11440,11440,0
|
|
20250324,155800,94664190,11440,11440,11440,11440,0
|
|
20250324,155700,94664190,11440,11440,11440,11440,0
|
|
20250324,155600,94664190,11440,11440,11440,11440,0
|
|
20250324,155500,94664190,11440,11440,11440,11440,0
|
|
20250324,155400,94664190,11440,11440,11440,11440,0
|
|
20250324,155300,94664190,11440,11440,11440,11440,0
|
|
20250324,155200,94664190,11440,11440,11440,11440,0
|
|
20250324,155100,94664190,11440,11440,11440,11440,0
|
|
20250324,155000,94664190,11440,11440,11440,11440,0
|
|
20250324,154900,94664190,11440,11440,11440,11440,0
|
|
20250324,154800,94664190,11440,11440,11440,11440,144
|
|
20250324,154700,94664190,11440,11440,11440,11440,0
|
|
20250324,154600,94664190,11440,11440,11440,11440,0
|
|
20250324,154500,94664190,11440,11440,11440,11440,0
|
|
20250324,154400,94664190,11440,11440,11440,11440,0
|
|
20250324,154300,94664190,11440,11440,11440,11440,0
|
|
20250324,154200,94664190,11440,11440,11440,11440,0
|
|
20250324,154100,94664190,11440,11440,11440,11440,0
|
|
20250324,154000,94664190,11440,11440,11440,11440,0
|
|
20250324,153900,94664190,11440,11440,11440,11440,0
|
|
20250324,153800,94664190,11440,11440,11440,11440,0
|
|
20250324,153700,94664190,11440,11440,11440,11440,0
|
|
20250324,153600,94664190,11440,11440,11440,11440,0
|
|
20250324,153500,94664190,11440,11440,11440,11440,0
|
|
20250324,153400,94664190,11440,11440,11440,11440,0
|
|
20250324,153300,94664190,11440,11440,11440,11440,0
|
|
20250324,153200,94664190,11440,11440,11440,11440,0
|
|
20250324,153100,94664190,11440,11440,11440,11440,0
|
|
20250324,153000,94664190,11440,11440,11440,11440,144
|
|
20250324,152900,93016830,11440,11440,11440,11440,0
|
|
20250324,152800,93016830,11440,11440,11440,11440,0
|
|
20250324,152700,93016830,11440,11440,11440,11440,0
|
|
20250324,152600,93016830,11440,11440,11440,11440,0
|
|
20250324,152500,93016830,11440,11440,11440,11440,0
|
|
20250324,152400,93016830,11440,11440,11440,11440,0
|
|
20250324,152300,93016830,11440,11440,11440,11440,0
|
|
20250324,152200,93016830,11440,11440,11440,11440,0
|
|
20250324,152100,93016830,11440,11440,11440,11440,0
|
|
20250324,152000,93016830,11440,11440,11440,11440,0
|
|
20250324,151900,93016830,11440,11440,11440,11440,0
|
|
20250324,151800,93016830,11440,11440,11440,11440,0
|
|
20250324,151700,93016830,11440,11440,11440,11440,0
|
|
20250324,151600,93016830,11440,11440,11440,11440,2
|
|
20250324,151500,92993950,11450,11450,11450,11450,0
|
|
20250324,151400,92993950,11450,11450,11450,11450,0
|
|
20250324,151300,92993950,11450,11450,11450,11450,1
|
|
20250324,151200,92982500,11450,11450,11450,11450,0
|
|
20250324,151100,92982500,11450,11450,11450,11450,0
|
|
20250324,151000,92982500,11450,11450,11450,11450,1
|
|
20250324,150900,92971050,11450,11450,11450,11450,0
|
|
20250324,150800,92971050,11450,11450,11450,11450,0
|
|
20250324,150700,92971050,11450,11450,11450,11450,0
|
|
20250324,150600,92971050,11450,11450,11450,11450,0
|
|
20250324,150500,92971050,11450,11450,11450,11450,0
|
|
20250324,150400,92971050,11450,11450,11450,11450,0
|
|
20250324,150300,92971050,11450,11450,11450,11450,0
|
|
20250324,150200,92971050,11450,11450,11450,11450,0
|
|
20250324,150100,92971050,11450,11450,11450,11450,0
|
|
20250324,150000,92971050,11450,11450,11450,11450,0
|
|
20250324,145900,92971050,11450,11450,11450,11450,0
|
|
20250324,145800,92971050,11450,11450,11450,11450,1
|
|
20250324,145700,92959600,11460,11460,11460,11460,0
|
|
20250324,145600,92959600,11460,11460,11460,11460,0
|
|
20250324,145500,92959600,11460,11460,11460,11460,0
|
|
20250324,145400,92959600,11460,11460,11460,11460,0
|
|
20250324,145300,92959600,11460,11460,11460,11460,0
|
|
20250324,145200,92959600,11460,11460,11460,11460,1
|
|
20250324,145100,92948140,11470,11470,11470,11470,0
|
|
20250324,145000,92948140,11470,11470,11470,11470,0
|
|
20250324,144900,92948140,11470,11470,11470,11470,0
|
|
20250324,144800,92948140,11470,11470,11470,11470,0
|
|
20250324,144700,92948140,11470,11470,11470,11470,0
|
|
20250324,144600,92948140,11470,11470,11470,11470,0
|
|
20250324,144500,92948140,11470,11450,11480,11450,9
|
|
20250324,144400,92844920,11470,11470,11470,11470,0
|
|
20250324,144300,92844920,11470,11470,11470,11470,0
|
|
20250324,144200,92844920,11470,11470,11470,11470,0
|
|
20250324,144100,92844920,11470,11470,11470,11470,0
|
|
20250324,144000,92844920,11470,11470,11470,11470,0
|
|
20250324,143900,92844920,11470,11470,11470,11470,0
|
|
20250324,143800,92844920,11470,11470,11470,11470,0
|
|
20250324,143700,92844920,11470,11470,11470,11470,1
|
|
20250324,143600,92833450,11460,11460,11460,11460,1
|
|
20250324,143500,92821990,11450,11450,11450,11450,0
|
|
20250324,143400,92821990,11450,11450,11450,11450,0
|
|
20250324,143300,92821990,11450,11450,11450,11450,20
|
|
20250324,143200,92592990,11450,11450,11450,11450,0
|
|
20250324,143100,92592990,11450,11450,11450,11450,10
|
|
20250324,143000,92478490,11450,11450,11450,11450,0
|
|
20250324,142900,92478490,11450,11450,11450,11450,0
|
|
20250324,142800,92478490,11450,11450,11450,11450,0
|
|
20250324,142700,92478490,11450,11450,11450,11450,0
|
|
20250324,142600,92478490,11450,11450,11450,11450,0
|
|
20250324,142500,92478490,11450,11450,11450,11450,0
|
|
20250324,142400,92478490,11450,11450,11450,11450,0
|
|
20250324,142300,92478490,11450,11450,11450,11450,0
|
|
20250324,142200,92478490,11450,11450,11450,11450,0
|
|
20250324,142100,92478490,11450,11450,11450,11450,0
|
|
20250324,142000,92478490,11450,11450,11450,11450,0
|
|
20250324,141900,92478490,11450,11450,11450,11450,0
|
|
20250324,141800,92478490,11450,11450,11450,11450,2
|
|
20250324,141700,92455590,11480,11430,11480,11430,301
|
|
20250324,141600,89007190,11430,11450,11450,11410,1497
|
|
20250324,141500,71915860,11460,11460,11460,11460,0
|
|
20250324,141400,71915860,11460,11460,11460,11460,0
|
|
20250324,141300,71915860,11460,11460,11460,11460,0
|
|
20250324,141200,71915860,11460,11460,11460,11460,0
|
|
20250324,141100,71915860,11460,11460,11460,11460,0
|
|
20250324,141000,71915860,11460,11460,11460,11460,0
|
|
20250324,140900,71915860,11460,11460,11460,11460,0
|
|
20250324,140800,71915860,11460,11450,11460,11450,2
|
|
20250324,140700,71892950,11460,11460,11460,11460,0
|
|
20250324,140600,71892950,11460,11450,11460,11450,8
|
|
20250324,140500,71801340,11480,11480,11480,11480,89
|
|
20250324,140400,70779620,11480,11480,11480,11480,0
|
|
20250324,140300,70779620,11480,11480,11480,11480,0
|
|
20250324,140200,70779620,11480,11480,11480,11480,0
|
|
20250324,140100,70779620,11480,11480,11480,11480,0
|
|
20250324,140000,70779620,11480,11480,11480,11480,0
|
|
20250324,135900,70779620,11480,11480,11480,11480,0
|
|
20250324,135800,70779620,11480,11480,11480,11480,0
|
|
20250324,135700,70779620,11480,11480,11480,11480,0
|
|
20250324,135600,70779620,11480,11480,11480,11480,0
|
|
20250324,135500,70779620,11480,11480,11480,11480,0
|
|
20250324,135400,70779620,11480,11480,11480,11480,0
|
|
20250324,135300,70779620,11480,11500,11500,11480,9
|
|
20250324,135200,70676280,11500,11460,11500,11460,1845
|
|
20250324,135100,49522130,11480,11480,11480,11480,0
|
|
20250324,135000,49522130,11480,11480,11480,11480,0
|
|
20250324,134900,49522130,11480,11480,11480,11480,0
|
|
20250324,134800,49522130,11480,11480,11480,11480,0
|
|
20250324,134700,49522130,11480,11480,11480,11480,0
|
|
20250324,134600,49522130,11480,11480,11480,11480,0
|
|
20250324,134500,49522130,11480,11480,11480,11480,0
|
|
20250324,134400,49522130,11480,11480,11480,11480,0
|
|
20250324,134300,49522130,11480,11470,11480,11470,2
|
|
20250324,134200,49499180,11470,11460,11470,11460,3
|
|
20250324,134100,49464790,11460,11460,11460,11460,0
|
|
20250324,134000,49464790,11460,11460,11460,11460,0
|
|
20250324,133900,49464790,11460,11460,11460,11460,1
|
|
20250324,133800,49453330,11470,11460,11490,11460,255
|
|
20250324,133700,46529430,11460,11460,11460,11460,0
|
|
20250324,133600,46529430,11460,11460,11460,11460,0
|
|
20250324,133500,46529430,11460,11460,11460,11460,0
|
|
20250324,133400,46529430,11460,11460,11460,11460,0
|
|
20250324,133300,46529430,11460,11460,11460,11460,0
|
|
20250324,133200,46529430,11460,11460,11460,11460,0
|
|
20250324,133100,46529430,11460,11460,11460,11460,0
|
|
20250324,133000,46529430,11460,11460,11460,11460,0
|
|
20250324,132900,46529430,11460,11460,11460,11460,0
|
|
20250324,132800,46529430,11460,11460,11460,11460,0
|
|
20250324,132700,46529430,11460,11460,11460,11460,0
|
|
20250324,132600,46529430,11460,11460,11460,11460,0
|
|
20250324,132500,46529430,11460,11460,11460,11460,0
|
|
20250324,132400,46529430,11460,11460,11460,11460,0
|
|
20250324,132300,46529430,11460,11460,11460,11460,0
|
|
20250324,132200,46529430,11460,11460,11460,11460,0
|
|
20250324,132100,46529430,11460,11460,11460,11460,0
|
|
20250324,132000,46529430,11460,11460,11460,11460,0
|
|
20250324,131900,46529430,11460,11460,11460,11460,0
|
|
20250324,131800,46529430,11460,11460,11460,11460,0
|
|
20250324,131700,46529430,11460,11460,11460,11460,0
|
|
20250324,131600,46529430,11460,11460,11460,11460,0
|
|
20250324,131500,46529430,11460,11460,11460,11460,0
|
|
20250324,131400,46529430,11460,11460,11460,11460,0
|
|
20250324,131300,46529430,11460,11460,11460,11460,11
|
|
20250324,131200,46403370,11450,11450,11450,11450,0
|
|
20250324,131100,46403370,11450,11450,11450,11450,0
|
|
20250324,131000,46403370,11450,11450,11450,11450,0
|
|
20250324,130900,46403370,11450,11450,11450,11450,0
|
|
20250324,130800,46403370,11450,11450,11450,11450,0
|
|
20250324,130700,46403370,11450,11450,11450,11450,10
|
|
20250324,130600,46288870,11440,11440,11440,11440,0
|
|
20250324,130500,46288870,11440,11440,11440,11440,0
|
|
20250324,130400,46288870,11440,11440,11440,11440,0
|
|
20250324,130300,46288870,11440,11440,11440,11440,0
|
|
20250324,130200,46288870,11440,11440,11440,11440,0
|
|
20250324,130100,46288870,11440,11440,11440,11440,0
|
|
20250324,130000,46288870,11440,11440,11440,11440,0
|
|
20250324,125900,46288870,11440,11440,11440,11440,0
|
|
20250324,125800,46288870,11440,11440,11440,11440,0
|
|
20250324,125700,46288870,11440,11440,11440,11440,0
|
|
20250324,125600,46288870,11440,11440,11440,11440,0
|
|
20250324,125500,46288870,11440,11440,11440,11440,0
|
|
20250324,125400,46288870,11440,11440,11440,11440,0
|
|
20250324,125300,46288870,11440,11440,11440,11440,0
|
|
20250324,125200,46288870,11440,11440,11440,11440,0
|
|
20250324,125100,46288870,11440,11440,11440,11440,0
|
|
20250324,125000,46288870,11440,11440,11440,11440,49
|
|
20250324,124900,45728310,11450,11450,11450,11450,0
|
|
20250324,124800,45728310,11450,11450,11450,11450,0
|
|
20250324,124700,45728310,11450,11450,11450,11450,0
|
|
20250324,124600,45728310,11450,11450,11450,11450,0
|
|
20250324,124500,45728310,11450,11450,11450,11450,0
|
|
20250324,124400,45728310,11450,11450,11450,11450,0
|
|
20250324,124300,45728310,11450,11450,11450,11450,2
|
|
20250324,124200,45705410,11460,11460,11460,11460,0
|
|
20250324,124100,45705410,11460,11460,11460,11460,0
|
|
20250324,124000,45705410,11460,11460,11460,11460,0
|
|
20250324,123900,45705410,11460,11460,11460,11460,0
|
|
20250324,123800,45705410,11460,11460,11460,11460,0
|
|
20250324,123700,45705410,11460,11460,11460,11460,0
|
|
20250324,123600,45705410,11460,11460,11460,11460,0
|
|
20250324,123500,45705410,11460,11460,11460,11460,0
|
|
20250324,123400,45705410,11460,11460,11460,11460,0
|
|
20250324,123300,45705410,11460,11460,11460,11460,0
|
|
20250324,123200,45705410,11460,11460,11460,11460,0
|
|
20250324,123100,45705410,11460,11460,11460,11460,0
|
|
20250324,123000,45705410,11460,11460,11460,11460,0
|
|
20250324,122900,45705410,11460,11460,11460,11460,0
|
|
20250324,122800,45705410,11460,11460,11460,11460,0
|
|
20250324,122700,45705410,11460,11460,11460,11460,0
|
|
20250324,122600,45705410,11460,11460,11460,11460,0
|
|
20250324,122500,45705410,11460,11460,11460,11460,0
|
|
20250324,122400,45705410,11460,11460,11460,11460,0
|
|
20250324,122300,45705410,11460,11430,11460,11430,9
|
|
20250324,122200,45602510,11460,11460,11460,11460,0
|
|
20250324,122100,45602510,11460,11460,11460,11460,0
|
|
20250324,122000,45602510,11460,11460,11460,11460,0
|
|
20250324,121900,45602510,11460,11460,11460,11460,0
|
|
20250324,121800,45602510,11460,11460,11460,11460,0
|
|
20250324,121700,45602510,11460,11460,11460,11460,0
|
|
20250324,121600,45602510,11460,11460,11460,11460,0
|
|
20250324,121500,45602510,11460,11460,11460,11460,0
|
|
20250324,121400,45602510,11460,11460,11460,11460,0
|
|
20250324,121300,45602510,11460,11460,11460,11460,0
|
|
20250324,121200,45602510,11460,11460,11460,11460,0
|
|
20250324,121100,45602510,11460,11460,11460,11460,0
|
|
20250324,121000,45602510,11460,11460,11460,11460,0
|
|
20250324,120900,45602510,11460,11460,11460,11460,0
|
|
20250324,120800,45602510,11460,11460,11460,11460,0
|
|
20250324,120700,45602510,11460,11460,11460,11460,0
|
|
20250324,120600,45602510,11460,11460,11460,11460,0
|
|
20250324,120500,45602510,11460,11460,11460,11460,0
|
|
20250324,120400,45602510,11460,11460,11460,11460,0
|
|
20250324,120300,45602510,11460,11460,11460,11460,0
|
|
20250324,120200,45602510,11460,11460,11460,11460,0
|
|
20250324,120100,45602510,11460,11460,11460,11460,0
|
|
20250324,120000,45602510,11460,11460,11460,11460,0
|
|
20250324,115900,45602510,11460,11460,11460,11460,0
|
|
20250324,115800,45602510,11460,11460,11460,11460,1
|
|
20250324,115700,45591050,11450,11450,11450,11450,0
|
|
20250324,115600,45591050,11450,11450,11450,11450,0
|
|
20250324,115500,45591050,11450,11450,11450,11450,0
|
|
20250324,115400,45591050,11450,11450,11450,11450,0
|
|
20250324,115300,45591050,11450,11450,11450,11450,0
|
|
20250324,115200,45591050,11450,11450,11450,11450,0
|
|
20250324,115100,45591050,11450,11450,11450,11450,0
|
|
20250324,115000,45591050,11450,11450,11450,11450,0
|
|
20250324,114900,45591050,11450,11450,11450,11450,0
|
|
20250324,114800,45591050,11450,11450,11450,11450,0
|
|
20250324,114700,45591050,11450,11450,11450,11450,0
|
|
20250324,114600,45591050,11450,11450,11450,11450,16
|
|
20250324,114500,45407850,11450,11450,11450,11450,0
|
|
20250324,114400,45407850,11450,11450,11450,11450,10
|
|
20250324,114300,45293350,11450,11450,11450,11450,0
|
|
20250324,114200,45293350,11450,11450,11450,11450,0
|
|
20250324,114100,45293350,11450,11450,11450,11450,0
|
|
20250324,114000,45293350,11450,11450,11450,11450,0
|
|
20250324,113900,45293350,11450,11450,11450,11450,9
|
|
20250324,113800,45190300,11450,11450,11450,11450,0
|
|
20250324,113700,45190300,11450,11450,11450,11450,0
|
|
20250324,113600,45190300,11450,11450,11450,11450,0
|
|
20250324,113500,45190300,11450,11440,11450,11440,101
|
|
20250324,113400,44034850,11440,11440,11440,11440,0
|
|
20250324,113300,44034850,11440,11440,11440,11440,0
|
|
20250324,113200,44034850,11440,11440,11440,11440,0
|
|
20250324,113100,44034850,11440,11440,11440,11440,0
|
|
20250324,113000,44034850,11440,11440,11440,11440,0
|
|
20250324,112900,44034850,11440,11440,11440,11440,0
|
|
20250324,112800,44034850,11440,11440,11440,11440,223
|
|
20250324,112700,41483730,11450,11450,11450,11450,0
|
|
20250324,112600,41483730,11450,11450,11450,11450,0
|
|
20250324,112500,41483730,11450,11450,11450,11450,0
|
|
20250324,112400,41483730,11450,11450,11450,11450,0
|
|
20250324,112300,41483730,11450,11450,11450,11450,0
|
|
20250324,112200,41483730,11450,11450,11450,11450,0
|
|
20250324,112100,41483730,11450,11450,11450,11450,0
|
|
20250324,112000,41483730,11450,11450,11450,11450,0
|
|
20250324,111900,41483730,11450,11450,11450,11450,0
|
|
20250324,111800,41483730,11450,11450,11450,11450,0
|
|
20250324,111700,41483730,11450,11450,11450,11450,0
|
|
20250324,111600,41483730,11450,11450,11450,11450,0
|
|
20250324,111500,41483730,11450,11450,11450,11450,0
|
|
20250324,111400,41483730,11450,11450,11450,11450,0
|
|
20250324,111300,41483730,11450,11450,11450,11450,0
|
|
20250324,111200,41483730,11450,11450,11450,11450,0
|
|
20250324,111100,41483730,11450,11450,11450,11450,0
|
|
20250324,111000,41483730,11450,11450,11450,11450,0
|
|
20250324,110900,41483730,11450,11450,11450,11450,0
|
|
20250324,110800,41483730,11450,11450,11450,11450,0
|
|
20250324,110700,41483730,11450,11450,11450,11450,0
|
|
20250324,110600,41483730,11450,11450,11450,11450,1
|
|
20250324,110500,41472280,11450,11450,11450,11450,0
|
|
20250324,110400,41472280,11450,11450,11450,11450,0
|
|
20250324,110300,41472280,11450,11450,11450,11450,0
|
|
20250324,110200,41472280,11450,11450,11450,11450,0
|
|
20250324,110100,41472280,11450,11450,11450,11450,0
|
|
20250324,110000,41472280,11450,11450,11450,11450,0
|
|
20250324,105900,41472280,11450,11450,11450,11450,0
|
|
20250324,105800,41472280,11450,11450,11450,11450,1
|
|
20250324,105700,41460830,11450,11450,11450,11450,0
|
|
20250324,105600,41460830,11450,11450,11450,11450,0
|
|
20250324,105500,41460830,11450,11450,11450,11450,0
|
|
20250324,105400,41460830,11450,11450,11450,11450,32
|
|
20250324,105300,41094430,11450,11450,11450,11450,0
|
|
20250324,105200,41094430,11450,11450,11450,11450,0
|
|
20250324,105100,41094430,11450,11450,11450,11450,0
|
|
20250324,105000,41094430,11450,11450,11450,11450,0
|
|
20250324,104900,41094430,11450,11450,11450,11450,0
|
|
20250324,104800,41094430,11450,11450,11450,11450,0
|
|
20250324,104700,41094430,11450,11450,11450,11450,0
|
|
20250324,104600,41094430,11450,11450,11450,11450,4
|
|
20250324,104500,41048630,11480,11480,11480,11480,0
|
|
20250324,104400,41048630,11480,11480,11480,11480,0
|
|
20250324,104300,41048630,11480,11450,11480,11450,20
|
|
20250324,104200,40819100,11470,11470,11470,11470,0
|
|
20250324,104100,40819100,11470,11470,11470,11470,0
|
|
20250324,104000,40819100,11470,11470,11470,11470,0
|
|
20250324,103900,40819100,11470,11470,11470,11470,0
|
|
20250324,103800,40819100,11470,11470,11470,11470,0
|
|
20250324,103700,40819100,11470,11470,11470,11470,0
|
|
20250324,103600,40819100,11470,11470,11470,11470,0
|
|
20250324,103500,40819100,11470,11470,11470,11470,0
|
|
20250324,103400,40819100,11470,11470,11470,11470,0
|
|
20250324,103300,40819100,11470,11470,11470,11470,191
|
|
20250324,103200,38628330,11480,11480,11480,11480,0
|
|
20250324,103100,38628330,11480,11480,11480,11480,1
|
|
20250324,103000,38616850,11470,11470,11470,11470,15
|
|
20250324,102900,38444800,11470,11470,11470,11470,1
|
|
20250324,102800,38433330,11480,11480,11480,11480,0
|
|
20250324,102700,38433330,11480,11480,11480,11480,0
|
|
20250324,102600,38433330,11480,11450,11480,11450,145
|
|
20250324,102500,36770090,11460,11460,11460,11460,0
|
|
20250324,102400,36770090,11460,11460,11460,11460,9
|
|
20250324,102300,36666950,11430,11430,11430,11430,1
|
|
20250324,102200,36655520,11460,11460,11460,11460,0
|
|
20250324,102100,36655520,11460,11460,11460,11460,0
|
|
20250324,102000,36655520,11460,11450,11460,11450,3
|
|
20250324,101900,36621150,11450,11450,11450,11450,0
|
|
20250324,101800,36621150,11450,11450,11450,11450,0
|
|
20250324,101700,36621150,11450,11450,11450,11450,1
|
|
20250324,101600,36609700,11440,11430,11440,11430,43
|
|
20250324,101500,36117790,11430,11430,11430,11430,0
|
|
20250324,101400,36117790,11430,11410,11430,11410,579
|
|
20250324,101300,29509860,11410,11400,11410,11400,151
|
|
20250324,101200,27788350,11380,11380,11380,11380,0
|
|
20250324,101100,27788350,11380,11380,11380,11380,0
|
|
20250324,101000,27788350,11380,11400,11410,11380,425
|
|
20250324,100900,22942410,11380,11380,11380,11380,1
|
|
20250324,100800,22931030,11390,11390,11390,11390,0
|
|
20250324,100700,22931030,11390,11390,11390,11390,0
|
|
20250324,100600,22931030,11390,11360,11390,11360,403
|
|
20250324,100500,18343210,11360,11360,11360,11360,0
|
|
20250324,100400,18343210,11360,11360,11360,11360,0
|
|
20250324,100300,18343210,11360,11410,11410,11360,533
|
|
20250324,100200,12271160,11410,11410,11410,11410,0
|
|
20250324,100100,12271160,11410,11410,11410,11410,0
|
|
20250324,100000,12271160,11410,11410,11410,11410,2
|
|
20250324,095900,12248340,11410,11410,11410,11410,0
|
|
20250324,095800,12248340,11410,11410,11410,11410,0
|
|
20250324,095700,12248340,11410,11410,11410,11410,5
|
|
20250324,095600,12191290,11410,11420,11420,11410,99
|
|
20250324,095500,11060720,11420,11420,11420,11420,0
|
|
20250324,095400,11060720,11420,11420,11420,11420,0
|
|
20250324,095300,11060720,11420,11420,11420,11420,0
|
|
20250324,095200,11060720,11420,11420,11420,11420,0
|
|
20250324,095100,11060720,11420,11420,11420,11420,10
|
|
20250324,095000,10946520,11420,11420,11420,11420,0
|
|
20250324,094900,10946520,11420,11420,11420,11420,0
|
|
20250324,094800,10946520,11420,11420,11420,11420,0
|
|
20250324,094700,10946520,11420,11420,11420,11420,3
|
|
20250324,094600,10912260,11430,11430,11430,11430,44
|
|
20250324,094500,10409340,11420,11420,11420,11420,5
|
|
20250324,094400,10352240,11430,11430,11430,11430,0
|
|
20250324,094300,10352240,11430,11430,11430,11420,254
|
|
20250324,094200,7449040,11440,11470,11480,11420,393
|
|
20250324,094100,2938700,11480,11490,11490,11480,34
|
|
20250324,094000,2548330,11500,11500,11500,11500,0
|
|
20250324,093900,2548330,11500,11500,11500,11500,0
|
|
20250324,093800,2548330,11500,11500,11500,11500,0
|
|
20250324,093700,2548330,11500,11500,11500,11500,0
|
|
20250324,093600,2548330,11500,11500,11500,11500,0
|
|
20250324,093500,2548330,11500,11500,11500,11500,0
|
|
20250324,093400,2548330,11500,11500,11500,11500,0
|
|
20250324,093300,2548330,11500,11500,11500,11500,0
|
|
20250324,093200,2548330,11500,11490,11500,11490,2
|
|
20250324,093100,2525340,11490,11490,11490,11490,0
|
|
20250324,093000,2525340,11490,11490,11490,11490,0
|
|
20250324,092900,2525340,11490,11490,11490,11490,0
|
|
20250324,092800,2525340,11490,11490,11520,11490,9
|
|
20250324,092700,2421820,11480,11480,11480,11480,0
|
|
20250324,092600,2421820,11480,11500,11500,11480,16
|
|
20250324,092500,2237890,11490,11490,11490,11490,0
|
|
20250324,092400,2237890,11490,11490,11490,11490,1
|
|
20250324,092300,2226400,11500,11500,11500,11500,0
|
|
20250324,092200,2226400,11500,11500,11500,11500,0
|
|
20250324,092100,2226400,11500,11500,11500,11500,0
|
|
20250324,092000,2226400,11500,11500,11500,11500,0
|
|
20250324,091900,2226400,11500,11500,11500,11500,0
|
|
20250324,091800,2226400,11500,11500,11500,11500,0
|
|
20250324,091700,2226400,11500,11500,11500,11500,0
|
|
20250324,091600,2226400,11500,11500,11500,11500,0
|
|
20250324,091500,2226400,11500,11500,11500,11500,0
|
|
20250324,091400,2226400,11500,11500,11500,11500,0
|
|
20250324,091300,2226400,11500,11490,11500,11490,5
|
|
20250324,091200,2168930,11500,11470,11500,11470,8
|
|
20250324,091100,2077010,11490,11470,11490,11470,2
|
|
20250324,091000,2054050,11490,11490,11490,11490,0
|
|
20250324,090900,2054050,11490,11490,11490,11490,2
|
|
20250324,090800,2031070,11460,11460,11460,11460,0
|
|
20250324,090700,2031070,11460,11460,11460,11460,2
|
|
20250324,090600,2008150,11450,11450,11450,11450,0
|
|
20250324,090500,2008150,11450,11450,11450,11450,0
|
|
20250324,090400,2008150,11450,11450,11450,11450,0
|
|
20250324,090300,2008150,11450,11450,11450,11450,0
|
|
20250324,090200,2008150,11450,11450,11450,11450,35
|
|
20250324,090100,1607400,11400,11400,11400,11400,0
|
|
20250324,090000,1607400,11400,11400,11400,11400,141
|