666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,200300,626852720,8560,8560,8560,8560,1822
|
|
20250327,200200,626852720,8560,8560,8560,8560,0
|
|
20250327,200100,626852720,8560,8560,8560,8560,0
|
|
20250327,200000,626852720,8560,8560,8560,8560,0
|
|
20250327,195900,626852720,8560,8560,8560,8560,0
|
|
20250327,195800,626852720,8560,8560,8560,8560,0
|
|
20250327,195700,626852720,8560,8560,8560,8560,0
|
|
20250327,195600,626852720,8560,8560,8560,8560,0
|
|
20250327,195500,626852720,8560,8560,8560,8560,0
|
|
20250327,195400,626852720,8560,8560,8560,8560,0
|
|
20250327,195300,626852720,8560,8560,8560,8560,0
|
|
20250327,195200,626852720,8560,8560,8560,8560,0
|
|
20250327,195100,626852720,8560,8560,8560,8560,0
|
|
20250327,195000,626852720,8560,8560,8560,8560,0
|
|
20250327,194900,626852720,8560,8560,8560,8560,0
|
|
20250327,194800,626852720,8560,8560,8560,8560,0
|
|
20250327,194700,626852720,8560,8560,8560,8560,0
|
|
20250327,194600,626852720,8560,8560,8560,8560,0
|
|
20250327,194500,626852720,8560,8560,8560,8560,0
|
|
20250327,194400,626852720,8560,8560,8560,8560,0
|
|
20250327,194300,626852720,8560,8560,8560,8560,0
|
|
20250327,194200,626852720,8560,8560,8560,8560,0
|
|
20250327,194100,626852720,8560,8560,8560,8560,0
|
|
20250327,194000,626852720,8560,8560,8560,8560,0
|
|
20250327,193900,626852720,8560,8560,8560,8560,0
|
|
20250327,193800,626852720,8560,8560,8560,8560,0
|
|
20250327,193700,626852720,8560,8560,8560,8560,0
|
|
20250327,193600,626852720,8560,8560,8560,8560,0
|
|
20250327,193500,626852720,8560,8560,8560,8560,0
|
|
20250327,193400,626852720,8560,8560,8560,8560,0
|
|
20250327,193300,626852720,8560,8560,8560,8560,1822
|
|
20250327,193200,626852720,8560,8560,8560,8560,0
|
|
20250327,193100,626852720,8560,8560,8560,8560,0
|
|
20250327,193000,626852720,8560,8560,8560,8560,0
|
|
20250327,192900,626852720,8560,8560,8560,8560,0
|
|
20250327,192800,626852720,8560,8560,8560,8560,0
|
|
20250327,192700,626852720,8560,8560,8560,8560,0
|
|
20250327,192600,626852720,8560,8560,8560,8560,0
|
|
20250327,192500,626852720,8560,8560,8560,8560,0
|
|
20250327,192400,626852720,8560,8560,8560,8560,0
|
|
20250327,192300,626852720,8560,8560,8560,8560,0
|
|
20250327,192200,626852720,8560,8560,8560,8560,0
|
|
20250327,192100,626852720,8560,8560,8560,8560,0
|
|
20250327,192000,626852720,8560,8560,8560,8560,0
|
|
20250327,191900,626852720,8560,8560,8560,8560,0
|
|
20250327,191800,626852720,8560,8560,8560,8560,0
|
|
20250327,191700,626852720,8560,8560,8560,8560,0
|
|
20250327,191600,626852720,8560,8560,8560,8560,0
|
|
20250327,191500,626852720,8560,8560,8560,8560,0
|
|
20250327,191400,626852720,8560,8560,8560,8560,0
|
|
20250327,191300,626852720,8560,8560,8560,8560,0
|
|
20250327,191200,626852720,8560,8560,8560,8560,0
|
|
20250327,191100,626852720,8560,8560,8560,8560,0
|
|
20250327,191000,626852720,8560,8560,8560,8560,0
|
|
20250327,190900,626852720,8560,8560,8560,8560,0
|
|
20250327,190800,626852720,8560,8560,8560,8560,0
|
|
20250327,190700,626852720,8560,8560,8560,8560,0
|
|
20250327,190600,626852720,8560,8560,8560,8560,0
|
|
20250327,190500,626852720,8560,8560,8560,8560,0
|
|
20250327,190400,626852720,8560,8560,8560,8560,0
|
|
20250327,190300,626852720,8560,8560,8560,8560,1822
|
|
20250327,190200,626852720,8560,8560,8560,8560,0
|
|
20250327,190100,626852720,8560,8560,8560,8560,0
|
|
20250327,190000,626852720,8560,8560,8560,8560,0
|
|
20250327,185900,626852720,8560,8560,8560,8560,0
|
|
20250327,185800,626852720,8560,8560,8560,8560,0
|
|
20250327,185700,626852720,8560,8560,8560,8560,0
|
|
20250327,185600,626852720,8560,8560,8560,8560,0
|
|
20250327,185500,626852720,8560,8560,8560,8560,0
|
|
20250327,185400,626852720,8560,8560,8560,8560,0
|
|
20250327,185300,626852720,8560,8560,8560,8560,0
|
|
20250327,185200,626852720,8560,8560,8560,8560,0
|
|
20250327,185100,626852720,8560,8560,8560,8560,0
|
|
20250327,185000,626852720,8560,8560,8560,8560,0
|
|
20250327,184900,626852720,8560,8560,8560,8560,0
|
|
20250327,184800,626852720,8560,8560,8560,8560,0
|
|
20250327,184700,626852720,8560,8560,8560,8560,0
|
|
20250327,184600,626852720,8560,8560,8560,8560,0
|
|
20250327,184500,626852720,8560,8560,8560,8560,0
|
|
20250327,184400,626852720,8560,8560,8560,8560,0
|
|
20250327,184300,626852720,8560,8560,8560,8560,0
|
|
20250327,184200,626852720,8560,8560,8560,8560,0
|
|
20250327,184100,626852720,8560,8560,8560,8560,0
|
|
20250327,184000,626852720,8560,8560,8560,8560,0
|
|
20250327,183900,626852720,8560,8560,8560,8560,0
|
|
20250327,183800,626852720,8560,8560,8560,8560,0
|
|
20250327,183700,626852720,8560,8560,8560,8560,0
|
|
20250327,183600,626852720,8560,8560,8560,8560,0
|
|
20250327,183500,626852720,8560,8560,8560,8560,0
|
|
20250327,183400,626852720,8560,8560,8560,8560,0
|
|
20250327,183300,626852720,8560,8560,8560,8560,1822
|
|
20250327,183200,626852720,8560,8560,8560,8560,0
|
|
20250327,183100,626852720,8560,8560,8560,8560,0
|
|
20250327,183000,626852720,8560,8560,8560,8560,0
|
|
20250327,182900,626852720,8560,8560,8560,8560,0
|
|
20250327,182800,626852720,8560,8560,8560,8560,0
|
|
20250327,182700,626852720,8560,8560,8560,8560,0
|
|
20250327,182600,626852720,8560,8560,8560,8560,0
|
|
20250327,182500,626852720,8560,8560,8560,8560,0
|
|
20250327,182400,626852720,8560,8560,8560,8560,0
|
|
20250327,182300,626852720,8560,8560,8560,8560,0
|
|
20250327,182200,626852720,8560,8560,8560,8560,0
|
|
20250327,182100,626852720,8560,8560,8560,8560,0
|
|
20250327,182000,626852720,8560,8560,8560,8560,0
|
|
20250327,181900,626852720,8560,8560,8560,8560,0
|
|
20250327,181800,626852720,8560,8560,8560,8560,0
|
|
20250327,181700,626852720,8560,8560,8560,8560,0
|
|
20250327,181600,626852720,8560,8560,8560,8560,0
|
|
20250327,181500,626852720,8560,8560,8560,8560,0
|
|
20250327,181400,626852720,8560,8560,8560,8560,0
|
|
20250327,181300,626852720,8560,8560,8560,8560,0
|
|
20250327,181200,626852720,8560,8560,8560,8560,0
|
|
20250327,181100,626852720,8560,8560,8560,8560,0
|
|
20250327,181000,626852720,8560,8560,8560,8560,0
|
|
20250327,180900,626852720,8560,8560,8560,8560,0
|
|
20250327,180800,626852720,8560,8560,8560,8560,0
|
|
20250327,180700,626852720,8560,8560,8560,8560,0
|
|
20250327,180600,626852720,8560,8560,8560,8560,0
|
|
20250327,180500,626852720,8560,8560,8560,8560,0
|
|
20250327,180400,626852720,8560,8560,8560,8560,0
|
|
20250327,180300,626852720,8560,8560,8560,8560,1822
|
|
20250327,180200,626852720,8560,8560,8560,8560,0
|
|
20250327,180100,626852720,8560,8560,8560,8560,0
|
|
20250327,180000,626852720,8560,8560,8560,8560,0
|
|
20250327,175900,626852720,8560,8560,8560,8560,0
|
|
20250327,175800,626852720,8560,8560,8560,8560,0
|
|
20250327,175700,626852720,8560,8560,8560,8560,0
|
|
20250327,175600,626852720,8560,8560,8560,8560,0
|
|
20250327,175500,626852720,8560,8560,8560,8560,0
|
|
20250327,175400,626852720,8560,8560,8560,8560,0
|
|
20250327,175300,626852720,8560,8560,8560,8560,0
|
|
20250327,175200,626852720,8560,8560,8560,8560,0
|
|
20250327,175100,626852720,8560,8560,8560,8560,0
|
|
20250327,175000,626852720,8560,8560,8560,8560,0
|
|
20250327,174900,626852720,8560,8560,8560,8560,0
|
|
20250327,174800,626852720,8560,8560,8560,8560,0
|
|
20250327,174700,626852720,8560,8560,8560,8560,0
|
|
20250327,174600,626852720,8560,8560,8560,8560,0
|
|
20250327,174500,626852720,8560,8560,8560,8560,0
|
|
20250327,174400,626852720,8560,8560,8560,8560,0
|
|
20250327,174300,626852720,8560,8560,8560,8560,0
|
|
20250327,174200,626852720,8560,8560,8560,8560,0
|
|
20250327,174100,626852720,8560,8560,8560,8560,0
|
|
20250327,174000,626852720,8560,8560,8560,8560,0
|
|
20250327,173900,626852720,8560,8560,8560,8560,0
|
|
20250327,173800,626852720,8560,8560,8560,8560,0
|
|
20250327,173700,626852720,8560,8560,8560,8560,0
|
|
20250327,173600,626852720,8560,8560,8560,8560,0
|
|
20250327,173500,626852720,8560,8560,8560,8560,0
|
|
20250327,173400,626852720,8560,8560,8560,8560,0
|
|
20250327,173300,626852720,8560,8560,8560,8560,1822
|
|
20250327,173200,626852720,8560,8560,8560,8560,0
|
|
20250327,173100,626852720,8560,8560,8560,8560,0
|
|
20250327,173000,626852720,8560,8560,8560,8560,0
|
|
20250327,172900,626852720,8560,8560,8560,8560,0
|
|
20250327,172800,626852720,8560,8560,8560,8560,0
|
|
20250327,172700,626852720,8560,8560,8560,8560,0
|
|
20250327,172600,626852720,8560,8560,8560,8560,0
|
|
20250327,172500,626852720,8560,8560,8560,8560,0
|
|
20250327,172400,626852720,8560,8560,8560,8560,0
|
|
20250327,172300,626852720,8560,8560,8560,8560,0
|
|
20250327,172200,626852720,8560,8560,8560,8560,0
|
|
20250327,172100,626852720,8560,8560,8560,8560,0
|
|
20250327,172000,626852720,8560,8560,8560,8560,0
|
|
20250327,171900,626852720,8560,8560,8560,8560,0
|
|
20250327,171800,626852720,8560,8560,8560,8560,0
|
|
20250327,171700,626852720,8560,8560,8560,8560,0
|
|
20250327,171600,626852720,8560,8560,8560,8560,0
|
|
20250327,171500,626852720,8560,8560,8560,8560,0
|
|
20250327,171400,626852720,8560,8560,8560,8560,0
|
|
20250327,171300,626852720,8560,8560,8560,8560,0
|
|
20250327,171200,626852720,8560,8560,8560,8560,0
|
|
20250327,171100,626852720,8560,8560,8560,8560,0
|
|
20250327,171000,626852720,8560,8560,8560,8560,0
|
|
20250327,170900,626852720,8560,8560,8560,8560,0
|
|
20250327,170800,626852720,8560,8560,8560,8560,0
|
|
20250327,170700,626852720,8560,8560,8560,8560,0
|
|
20250327,170600,626852720,8560,8560,8560,8560,0
|
|
20250327,170500,626852720,8560,8560,8560,8560,0
|
|
20250327,170400,626852720,8560,8560,8560,8560,0
|
|
20250327,170300,626852720,8560,8560,8560,8560,1822
|
|
20250327,170200,626852720,8560,8560,8560,8560,0
|
|
20250327,170100,626852720,8560,8560,8560,8560,0
|
|
20250327,170000,626852720,8560,8560,8560,8560,0
|
|
20250327,165900,626852720,8560,8560,8560,8560,0
|
|
20250327,165800,626852720,8560,8560,8560,8560,0
|
|
20250327,165700,626852720,8560,8560,8560,8560,0
|
|
20250327,165600,626852720,8560,8560,8560,8560,0
|
|
20250327,165500,626852720,8560,8560,8560,8560,0
|
|
20250327,165400,626852720,8560,8560,8560,8560,0
|
|
20250327,165300,626852720,8560,8560,8560,8560,0
|
|
20250327,165200,626852720,8560,8560,8560,8560,0
|
|
20250327,165100,626852720,8560,8560,8560,8560,0
|
|
20250327,165000,626852720,8560,8560,8560,8560,0
|
|
20250327,164900,626852720,8560,8560,8560,8560,0
|
|
20250327,164800,626852720,8560,8560,8560,8560,0
|
|
20250327,164700,626852720,8560,8560,8560,8560,0
|
|
20250327,164600,626852720,8560,8560,8560,8560,0
|
|
20250327,164500,626852720,8560,8560,8560,8560,0
|
|
20250327,164400,626852720,8560,8560,8560,8560,0
|
|
20250327,164300,626852720,8560,8560,8560,8560,0
|
|
20250327,164200,626852720,8560,8560,8560,8560,0
|
|
20250327,164100,626852720,8560,8560,8560,8560,0
|
|
20250327,164000,626852720,8560,8560,8560,8560,0
|
|
20250327,163900,626852720,8560,8560,8560,8560,0
|
|
20250327,163800,626852720,8560,8560,8560,8560,0
|
|
20250327,163700,626852720,8560,8560,8560,8560,0
|
|
20250327,163600,626852720,8560,8560,8560,8560,0
|
|
20250327,163500,626852720,8560,8560,8560,8560,0
|
|
20250327,163400,626852720,8560,8560,8560,8560,0
|
|
20250327,163300,626852720,8560,8560,8560,8560,1822
|
|
20250327,163200,626852720,8560,8560,8560,8560,0
|
|
20250327,163100,626852720,8560,8560,8560,8560,0
|
|
20250327,163000,626852720,8560,8560,8560,8560,0
|
|
20250327,162900,626852720,8560,8560,8560,8560,0
|
|
20250327,162800,626852720,8560,8560,8560,8560,0
|
|
20250327,162700,626852720,8560,8560,8560,8560,0
|
|
20250327,162600,626852720,8560,8560,8560,8560,0
|
|
20250327,162500,626852720,8560,8560,8560,8560,0
|
|
20250327,162400,626852720,8560,8560,8560,8560,0
|
|
20250327,162300,626852720,8560,8560,8560,8560,0
|
|
20250327,162200,626852720,8560,8560,8560,8560,0
|
|
20250327,162100,626852720,8560,8560,8560,8560,0
|
|
20250327,162000,626852720,8560,8560,8560,8560,0
|
|
20250327,161900,626852720,8560,8560,8560,8560,0
|
|
20250327,161800,626852720,8560,8560,8560,8560,0
|
|
20250327,161700,626852720,8560,8560,8560,8560,0
|
|
20250327,161600,626852720,8560,8560,8560,8560,0
|
|
20250327,161500,626852720,8560,8560,8560,8560,0
|
|
20250327,161400,626852720,8560,8560,8560,8560,0
|
|
20250327,161300,626852720,8560,8560,8560,8560,0
|
|
20250327,161200,626852720,8560,8560,8560,8560,0
|
|
20250327,161100,626852720,8560,8560,8560,8560,0
|
|
20250327,161000,626852720,8560,8560,8560,8560,0
|
|
20250327,160900,626852720,8560,8560,8560,8560,0
|
|
20250327,160800,626852720,8560,8560,8560,8560,0
|
|
20250327,160700,626852720,8560,8560,8560,8560,0
|
|
20250327,160600,626852720,8560,8560,8560,8560,0
|
|
20250327,160500,626852720,8560,8560,8560,8560,0
|
|
20250327,160400,626852720,8560,8560,8560,8560,0
|
|
20250327,160300,626852720,8560,8560,8560,8560,1822
|
|
20250327,160200,626852720,8560,8560,8560,8560,0
|
|
20250327,160100,626852720,8560,8560,8560,8560,0
|
|
20250327,160000,626852720,8560,8560,8560,8560,0
|
|
20250327,155900,626852720,8560,8560,8560,8560,0
|
|
20250327,155800,626852720,8560,8560,8560,8560,0
|
|
20250327,155700,626852720,8560,8560,8560,8560,0
|
|
20250327,155600,626852720,8560,8560,8560,8560,0
|
|
20250327,155500,626852720,8560,8560,8560,8560,0
|
|
20250327,155400,626852720,8560,8560,8560,8560,0
|
|
20250327,155300,626852720,8560,8560,8560,8560,0
|
|
20250327,155200,626852720,8560,8560,8560,8560,0
|
|
20250327,155100,626852720,8560,8560,8560,8560,0
|
|
20250327,155000,626852720,8560,8560,8560,8560,0
|
|
20250327,154900,626852720,8560,8560,8560,8560,0
|
|
20250327,154800,626852720,8560,8560,8560,8560,0
|
|
20250327,154700,626852720,8560,8560,8560,8560,0
|
|
20250327,154600,626852720,8560,8560,8560,8560,0
|
|
20250327,154500,626852720,8560,8560,8560,8560,0
|
|
20250327,154400,626852720,8560,8560,8560,8560,0
|
|
20250327,154300,626852720,8560,8560,8560,8560,0
|
|
20250327,154200,626852720,8560,8560,8560,8560,0
|
|
20250327,154100,626852720,8560,8560,8560,8560,0
|
|
20250327,154000,626852720,8560,8560,8560,8560,0
|
|
20250327,153900,626852720,8560,8560,8560,8560,0
|
|
20250327,153800,626852720,8560,8560,8560,8560,0
|
|
20250327,153700,626852720,8560,8560,8560,8560,0
|
|
20250327,153600,626852720,8560,8560,8560,8560,0
|
|
20250327,153500,626852720,8560,8560,8560,8560,0
|
|
20250327,153400,626852720,8560,8560,8560,8560,0
|
|
20250327,153300,626852720,8560,8560,8560,8560,1822
|
|
20250327,153200,626852720,8560,8560,8560,8560,0
|
|
20250327,153100,626852720,8560,8560,8560,8560,0
|
|
20250327,153000,626852720,8560,8560,8560,8560,1822
|
|
20250327,152900,611256400,8560,8560,8560,8560,0
|
|
20250327,152800,611256400,8560,8560,8560,8560,0
|
|
20250327,152700,611256400,8560,8560,8560,8560,0
|
|
20250327,152600,611256400,8560,8560,8560,8560,0
|
|
20250327,152500,611256400,8560,8560,8560,8560,0
|
|
20250327,152400,611256400,8560,8560,8560,8560,0
|
|
20250327,152300,611256400,8560,8560,8560,8560,0
|
|
20250327,152200,611256400,8560,8560,8560,8560,0
|
|
20250327,152100,611256400,8560,8560,8560,8560,0
|
|
20250327,152000,611256400,8560,8560,8560,8560,0
|
|
20250327,151900,611256400,8560,8650,8670,8560,1977
|
|
20250327,151800,594251260,8610,8640,8680,8610,114
|
|
20250327,151700,593262830,8650,8620,8650,8620,74
|
|
20250327,151600,592622810,8620,8660,8660,8620,230
|
|
20250327,151500,590634960,8670,8640,8690,8630,94
|
|
20250327,151400,589822470,8670,8670,8670,8660,3
|
|
20250327,151300,589796470,8670,8690,8690,8670,5
|
|
20250327,151200,589753100,8640,8640,8640,8640,0
|
|
20250327,151100,589753100,8640,8640,8660,8640,11
|
|
20250327,151000,589657960,8660,8630,8710,8630,19
|
|
20250327,150900,589493730,8640,8630,8640,8610,142
|
|
20250327,150800,588269640,8670,8630,8670,8630,67
|
|
20250327,150700,587691340,8630,8670,8670,8610,719
|
|
20250327,150600,581495580,8690,8650,8690,8650,2
|
|
20250327,150500,581478240,8620,8660,8690,8620,319
|
|
20250327,150400,578725260,8680,8670,8690,8630,93
|
|
20250327,150300,577921600,8640,8690,8690,8640,1021
|
|
20250327,150200,569088340,8690,8710,8710,8690,14
|
|
20250327,150100,568966660,8720,8720,8720,8720,0
|
|
20250327,150000,568966660,8720,8720,8720,8690,59
|
|
20250327,145900,568453680,8710,8710,8710,8710,0
|
|
20250327,145800,568453680,8710,8710,8710,8710,2
|
|
20250327,145700,568436260,8720,8720,8720,8720,1
|
|
20250327,145600,568427540,8700,8720,8720,8700,22
|
|
20250327,145500,568235920,8750,8750,8750,8750,0
|
|
20250327,145400,568235920,8750,8720,8750,8720,2
|
|
20250327,145300,568218450,8750,8700,8750,8700,38
|
|
20250327,145200,567887800,8700,8700,8700,8700,1
|
|
20250327,145100,567879100,8690,8690,8690,8690,0
|
|
20250327,145000,567879100,8690,8690,8690,8690,1
|
|
20250327,144900,567870410,8700,8700,8700,8700,0
|
|
20250327,144800,567870410,8700,8700,8700,8700,0
|
|
20250327,144700,567870410,8700,8700,8700,8700,1
|
|
20250327,144600,567861710,8690,8690,8690,8690,18
|
|
20250327,144500,567705290,8690,8680,8700,8680,12
|
|
20250327,144400,567601010,8690,8690,8690,8690,0
|
|
20250327,144300,567601010,8690,8680,8690,8680,6
|
|
20250327,144200,567548910,8680,8680,8680,8680,1
|
|
20250327,144100,567540230,8660,8670,8670,8660,104
|
|
20250327,144000,566638600,8690,8690,8690,8690,100
|
|
20250327,143900,565769600,8690,8690,8690,8690,1
|
|
20250327,143800,565760910,8700,8700,8700,8700,0
|
|
20250327,143700,565760910,8700,8700,8700,8700,0
|
|
20250327,143600,565760910,8700,8670,8700,8660,145
|
|
20250327,143500,564503800,8700,8700,8700,8700,5
|
|
20250327,143400,564460300,8700,8700,8700,8700,0
|
|
20250327,143300,564460300,8700,8700,8700,8700,0
|
|
20250327,143200,564460300,8700,8700,8700,8700,53
|
|
20250327,143100,563999200,8710,8710,8710,8710,0
|
|
20250327,143000,563999200,8710,8710,8710,8710,1
|
|
20250327,142900,563990490,8700,8700,8700,8700,0
|
|
20250327,142800,563990490,8700,8700,8700,8700,0
|
|
20250327,142700,563990490,8700,8700,8700,8700,0
|
|
20250327,142600,563990490,8700,8700,8700,8700,0
|
|
20250327,142500,563990490,8700,8700,8700,8700,0
|
|
20250327,142400,563990490,8700,8700,8700,8700,0
|
|
20250327,142300,563990490,8700,8700,8700,8700,0
|
|
20250327,142200,563990490,8700,8700,8700,8700,0
|
|
20250327,142100,563990490,8700,8700,8700,8700,1
|
|
20250327,142000,563981790,8720,8720,8720,8720,0
|
|
20250327,141900,563981790,8720,8720,8720,8720,0
|
|
20250327,141800,563981790,8720,8720,8720,8720,0
|
|
20250327,141700,563981790,8720,8720,8720,8720,0
|
|
20250327,141600,563981790,8720,8720,8720,8720,0
|
|
20250327,141500,563981790,8720,8720,8720,8720,0
|
|
20250327,141400,563981790,8720,8700,8760,8700,3
|
|
20250327,141300,563955610,8720,8720,8720,8690,3
|
|
20250327,141200,563929480,8690,8680,8740,8670,119
|
|
20250327,141100,562896260,8710,8710,8710,8710,0
|
|
20250327,141000,562896260,8710,8710,8710,8710,0
|
|
20250327,140900,562896260,8710,8710,8710,8710,0
|
|
20250327,140800,562896260,8710,8710,8710,8710,0
|
|
20250327,140700,562896260,8710,8710,8710,8710,1
|
|
20250327,140600,562887550,8690,8690,8690,8690,1
|
|
20250327,140500,562878860,8740,8710,8770,8710,5
|
|
20250327,140400,562835190,8690,8730,8730,8690,2
|
|
20250327,140300,562817770,8770,8770,8770,8770,0
|
|
20250327,140200,562817770,8770,8770,8770,8770,0
|
|
20250327,140100,562817770,8770,8770,8770,8770,0
|
|
20250327,140000,562817770,8770,8770,8770,8770,0
|
|
20250327,135900,562817770,8770,8770,8770,8770,0
|
|
20250327,135800,562817770,8770,8770,8770,8770,0
|
|
20250327,135700,562817770,8770,8770,8770,8770,0
|
|
20250327,135600,562817770,8770,8770,8770,8770,0
|
|
20250327,135500,562817770,8770,8770,8780,8770,11
|
|
20250327,135400,562721210,8790,8790,8790,8790,0
|
|
20250327,135300,562721210,8790,8790,8790,8790,0
|
|
20250327,135200,562721210,8790,8620,8790,8620,745
|
|
20250327,135100,556289540,8620,8650,8650,8620,152
|
|
20250327,135000,554975100,8650,8650,8650,8650,1
|
|
20250327,134900,554966450,8620,8640,8640,8620,488
|
|
20250327,134800,550759870,8620,8650,8650,8620,892
|
|
20250327,134700,543056780,8650,8720,8720,8650,6552
|
|
20250327,134600,486215200,8720,8730,8730,8720,382
|
|
20250327,134500,482881770,8730,8760,8780,8730,251
|
|
20250327,134400,480689830,8790,8760,8790,8760,2
|
|
20250327,134300,480672280,8780,8760,8780,8760,2
|
|
20250327,134200,480654740,8770,8790,8790,8750,61
|
|
20250327,134100,480119570,8790,8790,8790,8790,1
|
|
20250327,134000,480110780,8800,8800,8800,8800,0
|
|
20250327,133900,480110780,8800,8800,8800,8800,0
|
|
20250327,133800,480110780,8800,8800,8800,8800,0
|
|
20250327,133700,480110780,8800,8800,8800,8800,0
|
|
20250327,133600,480110780,8800,8800,8800,8800,0
|
|
20250327,133500,480110780,8800,8800,8800,8800,0
|
|
20250327,133400,480110780,8800,8800,8800,8800,1
|
|
20250327,133300,480101980,8740,8760,8760,8740,166
|
|
20250327,133200,478648260,8870,8870,8870,8870,0
|
|
20250327,133100,478648260,8870,8750,8870,8730,724
|
|
20250327,133000,472261520,8800,8750,8800,8750,4
|
|
20250327,132900,472226470,8820,8820,8820,8820,0
|
|
20250327,132800,472226470,8820,8820,8820,8820,0
|
|
20250327,132700,472226470,8820,8820,8820,8820,0
|
|
20250327,132600,472226470,8820,8820,8820,8820,0
|
|
20250327,132500,472226470,8820,8780,8820,8760,19
|
|
20250327,132400,472059820,8830,8830,8830,8830,0
|
|
20250327,132300,472059820,8830,8830,8830,8830,1
|
|
20250327,132200,472050990,8750,8780,8790,8750,295
|
|
20250327,132100,469462380,8870,8780,8880,8780,2003
|
|
20250327,132000,451755410,8740,8760,8780,8730,10
|
|
20250327,131900,451667890,8810,8710,8810,8710,500
|
|
20250327,131800,447276820,8720,8710,8720,8700,10
|
|
20250327,131700,447189780,8720,8720,8720,8720,1
|
|
20250327,131600,447181060,8710,8710,8710,8710,0
|
|
20250327,131500,447181060,8710,8710,8710,8710,0
|
|
20250327,131400,447181060,8710,8710,8710,8710,8
|
|
20250327,131300,447111380,8710,8710,8710,8710,3
|
|
20250327,131200,447085250,8720,8710,8720,8710,200
|
|
20250327,131100,445342090,8710,8710,8710,8710,0
|
|
20250327,131000,445342090,8710,8710,8710,8710,0
|
|
20250327,130900,445342090,8710,8710,8710,8710,0
|
|
20250327,130800,445342090,8710,8710,8710,8710,0
|
|
20250327,130700,445342090,8710,8710,8710,8710,0
|
|
20250327,130600,445342090,8710,8710,8710,8710,0
|
|
20250327,130500,445342090,8710,8710,8710,8710,0
|
|
20250327,130400,445342090,8710,8710,8710,8710,0
|
|
20250327,130300,445342090,8710,8710,8710,8710,1
|
|
20250327,130200,445333380,8700,8700,8700,8700,0
|
|
20250327,130100,445333380,8700,8710,8710,8700,11
|
|
20250327,130000,445237580,8710,8710,8710,8710,0
|
|
20250327,125900,445237580,8710,8710,8710,8710,1
|
|
20250327,125800,445228870,8710,8690,8710,8690,26
|
|
20250327,125700,445002910,8710,8710,8710,8710,0
|
|
20250327,125600,445002910,8710,8710,8710,8710,1
|
|
20250327,125500,444994200,8710,8700,8710,8690,36
|
|
20250327,125400,444681320,8710,8710,8710,8710,0
|
|
20250327,125300,444681320,8710,8700,8710,8690,22
|
|
20250327,125200,444490100,8690,8700,8700,8690,11
|
|
20250327,125100,444394410,8710,8710,8710,8710,200
|
|
20250327,125000,442652410,8710,8710,8710,8710,0
|
|
20250327,124900,442652410,8710,8710,8710,8710,0
|
|
20250327,124800,442652410,8710,8710,8710,8710,0
|
|
20250327,124700,442652410,8710,8710,8710,8710,0
|
|
20250327,124600,442652410,8710,8710,8710,8710,0
|
|
20250327,124500,442652410,8710,8710,8710,8710,0
|
|
20250327,124400,442652410,8710,8700,8710,8700,22
|
|
20250327,124300,442460820,8690,8690,8690,8690,0
|
|
20250327,124200,442460820,8690,8690,8690,8690,1
|
|
20250327,124100,442452130,8680,8680,8680,8680,36
|
|
20250327,124000,442139650,8710,8710,8710,8710,0
|
|
20250327,123900,442139650,8710,8710,8710,8660,11739
|
|
20250327,123800,340101760,8710,8720,8720,8710,1252
|
|
20250327,123700,329195840,8710,8720,8720,8710,920
|
|
20250327,123600,321175580,8720,8720,8720,8720,105
|
|
20250327,123500,320259980,8720,8740,8740,8720,94
|
|
20250327,123400,319438880,8750,8750,8750,8750,50
|
|
20250327,123300,319001380,8750,8730,8750,8730,107
|
|
20250327,123200,318067250,8730,8730,8730,8730,0
|
|
20250327,123100,318067250,8730,8730,8730,8730,0
|
|
20250327,123000,318067250,8730,8730,8730,8730,0
|
|
20250327,122900,318067250,8730,8740,8740,8730,105
|
|
20250327,122800,317149600,8740,8740,8740,8740,0
|
|
20250327,122700,317149600,8740,8740,8740,8740,1
|
|
20250327,122600,317140860,8720,8740,8740,8720,588
|
|
20250327,122500,312008480,8720,8730,8730,8720,2511
|
|
20250327,122400,290106400,8730,8730,8730,8730,6
|
|
20250327,122300,290054020,8740,8740,8740,8740,0
|
|
20250327,122200,290054020,8740,8740,8740,8740,0
|
|
20250327,122100,290054020,8740,8740,8740,8740,1
|
|
20250327,122000,290045280,8730,8730,8730,8730,0
|
|
20250327,121900,290045280,8730,8730,8730,8730,0
|
|
20250327,121800,290045280,8730,8730,8730,8730,0
|
|
20250327,121700,290045280,8730,8730,8730,8730,0
|
|
20250327,121600,290045280,8730,8740,8740,8730,21
|
|
20250327,121500,289861750,8750,8750,8750,8750,0
|
|
20250327,121400,289861750,8750,8750,8750,8750,0
|
|
20250327,121300,289861750,8750,8750,8750,8750,20
|
|
20250327,121200,289686750,8720,8740,8740,8720,354
|
|
20250327,121100,286593870,8720,8750,8750,8720,6278
|
|
20250327,121000,231761060,8760,8760,8760,8760,1
|
|
20250327,120900,231752300,8740,8740,8740,8740,0
|
|
20250327,120800,231752300,8740,8750,8750,8740,3323
|
|
20250327,120700,202680390,8760,8760,8760,8760,1
|
|
20250327,120600,202671630,8750,8750,8750,8750,0
|
|
20250327,120500,202671630,8750,8750,8750,8750,0
|
|
20250327,120400,202671630,8750,8750,8750,8750,0
|
|
20250327,120300,202671630,8750,8760,8760,8750,4110
|
|
20250327,120200,166673140,8760,8760,8760,8760,0
|
|
20250327,120100,166673140,8760,8760,8760,8760,0
|
|
20250327,120000,166673140,8760,8760,8760,8760,0
|
|
20250327,115900,166673140,8760,8760,8760,8760,0
|
|
20250327,115800,166673140,8760,8760,8760,8760,0
|
|
20250327,115700,166673140,8760,8770,8770,8760,2056
|
|
20250327,115600,148643050,8790,8790,8790,8790,0
|
|
20250327,115500,148643050,8790,8800,8800,8780,95
|
|
20250327,115400,147807940,8800,8800,8800,8800,0
|
|
20250327,115300,147807940,8800,8800,8800,8800,0
|
|
20250327,115200,147807940,8800,8800,8800,8800,0
|
|
20250327,115100,147807940,8800,8800,8800,8800,1
|
|
20250327,115000,147799140,8790,8790,8790,8790,0
|
|
20250327,114900,147799140,8790,8790,8790,8790,0
|
|
20250327,114800,147799140,8790,8790,8790,8790,0
|
|
20250327,114700,147799140,8790,8790,8790,8790,0
|
|
20250327,114600,147799140,8790,8790,8790,8790,0
|
|
20250327,114500,147799140,8790,8790,8790,8790,0
|
|
20250327,114400,147799140,8790,8790,8790,8790,0
|
|
20250327,114300,147799140,8790,8790,8790,8790,28
|
|
20250327,114200,147553020,8790,8790,8790,8790,0
|
|
20250327,114100,147553020,8790,8790,8790,8790,0
|
|
20250327,114000,147553020,8790,8790,8790,8790,1
|
|
20250327,113900,147544230,8770,8770,8770,8770,142
|
|
20250327,113800,146298890,8780,8780,8780,8780,0
|
|
20250327,113700,146298890,8780,8780,8780,8780,5
|
|
20250327,113600,146254990,8780,8780,8780,8780,1
|
|
20250327,113500,146246210,8770,8770,8770,8770,6
|
|
20250327,113400,146193590,8770,8770,8770,8770,0
|
|
20250327,113300,146193590,8770,8770,8770,8770,63
|
|
20250327,113200,145641080,8800,8800,8800,8800,20
|
|
20250327,113100,145465080,8780,8780,8780,8770,386
|
|
20250327,113000,142076190,8780,8780,8780,8780,0
|
|
20250327,112900,142076190,8780,8780,8780,8780,0
|
|
20250327,112800,142076190,8780,8770,8780,8770,45
|
|
20250327,112700,141681400,8770,8770,8770,8770,0
|
|
20250327,112600,141681400,8770,8770,8770,8770,3
|
|
20250327,112500,141655090,8770,8770,8770,8770,0
|
|
20250327,112400,141655090,8770,8780,8780,8770,629
|
|
20250327,112300,136138120,8790,8790,8790,8790,0
|
|
20250327,112200,136138120,8790,8790,8790,8790,0
|
|
20250327,112100,136138120,8790,8790,8790,8790,0
|
|
20250327,112000,136138120,8790,8790,8790,8790,0
|
|
20250327,111900,136138120,8790,8790,8790,8790,0
|
|
20250327,111800,136138120,8790,8790,8790,8790,1
|
|
20250327,111700,136129330,8790,8790,8790,8790,0
|
|
20250327,111600,136129330,8790,8790,8790,8790,0
|
|
20250327,111500,136129330,8790,8790,8790,8790,0
|
|
20250327,111400,136129330,8790,8790,8790,8790,2
|
|
20250327,111300,136111750,8800,8790,8830,8790,40
|
|
20250327,111200,135759320,8790,8790,8790,8790,0
|
|
20250327,111100,135759320,8790,8790,8790,8790,0
|
|
20250327,111000,135759320,8790,8790,8790,8790,1
|
|
20250327,110900,135750530,8780,8780,8780,8780,0
|
|
20250327,110800,135750530,8780,8780,8780,8780,0
|
|
20250327,110700,135750530,8780,8780,8780,8780,437
|
|
20250327,110600,131913670,8800,8800,8800,8800,0
|
|
20250327,110500,131913670,8800,8800,8810,8800,114
|
|
20250327,110400,130909350,8810,8810,8810,8810,1
|
|
20250327,110300,130900540,8790,8790,8790,8790,25
|
|
20250327,110200,130680790,8790,8790,8790,8790,5
|
|
20250327,110100,130636840,8790,8790,8790,8790,0
|
|
20250327,110000,130636840,8790,8790,8790,8790,0
|
|
20250327,105900,130636840,8790,8790,8790,8790,0
|
|
20250327,105800,130636840,8790,8790,8790,8790,0
|
|
20250327,105700,130636840,8790,8790,8790,8790,1
|
|
20250327,105600,130628050,8770,8780,8780,8770,432
|
|
20250327,105500,126835260,8780,8780,8780,8780,0
|
|
20250327,105400,126835260,8780,8770,8780,8770,1299
|
|
20250327,105300,115443020,8780,8790,8790,8780,6
|
|
20250327,105200,115390330,8790,8790,8790,8790,0
|
|
20250327,105100,115390330,8790,8790,8790,8790,0
|
|
20250327,105000,115390330,8790,8790,8790,8790,0
|
|
20250327,104900,115390330,8790,8790,8790,8790,0
|
|
20250327,104800,115390330,8790,8790,8790,8790,0
|
|
20250327,104700,115390330,8790,8780,8790,8780,6
|
|
20250327,104600,115337640,8770,8780,8790,8770,74
|
|
20250327,104500,114688020,8770,8770,8770,8770,70
|
|
20250327,104400,114074120,8790,8780,8790,8780,1209
|
|
20250327,104300,103458900,8790,8790,8790,8790,0
|
|
20250327,104200,103458900,8790,8790,8790,8790,0
|
|
20250327,104100,103458900,8790,8790,8790,8790,0
|
|
20250327,104000,103458900,8790,8790,8790,8790,0
|
|
20250327,103900,103458900,8790,8790,8790,8790,1
|
|
20250327,103800,103450110,8780,8780,8780,8780,0
|
|
20250327,103700,103450110,8780,8780,8780,8780,31
|
|
20250327,103600,103177930,8780,8780,8780,8780,20
|
|
20250327,103500,103002330,8780,8780,8790,8780,413
|
|
20250327,103400,99376150,8780,8780,8790,8780,653
|
|
20250327,103300,93642800,8780,8780,8780,8780,840
|
|
20250327,103200,86267600,8780,8790,8790,8780,556
|
|
20250327,103100,81380920,8810,8810,8810,8810,20
|
|
20250327,103000,81204720,8780,8790,8790,8780,312
|
|
20250327,102900,78462740,8790,8810,8820,8790,502
|
|
20250327,102800,74050110,8790,8810,8820,8790,752
|
|
20250327,102700,67439980,8810,8810,8810,8810,0
|
|
20250327,102600,67439980,8810,8810,8820,8790,49
|
|
20250327,102500,67009180,8790,8790,8790,8790,452
|
|
20250327,102400,63036100,8800,8800,8800,8800,218
|
|
20250327,102300,61117700,8800,8800,8800,8800,350
|
|
20250327,102200,58037700,8840,8840,8840,8840,0
|
|
20250327,102100,58037700,8840,8840,8840,8840,0
|
|
20250327,102000,58037700,8840,8840,8840,8840,1
|
|
20250327,101900,58028860,8850,8830,8850,8800,46
|
|
20250327,101800,57623030,8830,8830,8830,8830,0
|
|
20250327,101700,57623030,8830,8830,8830,8830,0
|
|
20250327,101600,57623030,8830,8830,8830,8830,0
|
|
20250327,101500,57623030,8830,8830,8830,8830,0
|
|
20250327,101400,57623030,8830,8830,8830,8830,20
|
|
20250327,101300,57446430,8815,8815,8815,8815,8
|
|
20250327,101200,57375910,8850,8850,8850,8850,0
|
|
20250327,101100,57375910,8850,8850,8850,8850,0
|
|
20250327,101000,57375910,8850,8850,8850,8850,0
|
|
20250327,100900,57375910,8850,8830,8850,8830,2
|
|
20250327,100800,57358230,8850,8850,8850,8850,0
|
|
20250327,100700,57358230,8850,8830,8850,8830,2
|
|
20250327,100600,57340550,8830,8830,8830,8830,0
|
|
20250327,100500,57340550,8830,8830,8830,8830,0
|
|
20250327,100400,57340550,8830,8830,8830,8830,20
|
|
20250327,100300,57163950,8800,8810,8810,8800,1080
|
|
20250327,100200,47649450,8820,8820,8820,8820,0
|
|
20250327,100100,47649450,8820,8820,8820,8820,0
|
|
20250327,100000,47649450,8820,8830,8830,8820,255
|
|
20250327,095900,45399910,8830,8830,8830,8830,56
|
|
20250327,095800,44905430,8830,8830,8830,8830,1
|
|
20250327,095700,44896600,8830,8830,8830,8830,25
|
|
20250327,095600,44675850,8830,8830,8830,8830,0
|
|
20250327,095500,44675850,8830,8830,8830,8830,10
|
|
20250327,095400,44587550,8830,8830,8830,8830,188
|
|
20250327,095300,42927510,8870,8870,8870,8870,0
|
|
20250327,095200,42927510,8870,8870,8870,8870,0
|
|
20250327,095100,42927510,8870,8870,8870,8870,0
|
|
20250327,095000,42927510,8870,8870,8870,8870,0
|
|
20250327,094900,42927510,8870,8870,8870,8870,0
|
|
20250327,094800,42927510,8870,8870,8870,8870,0
|
|
20250327,094700,42927510,8870,8870,8870,8870,0
|
|
20250327,094600,42927510,8870,8860,8870,8860,11
|
|
20250327,094500,42830040,8870,8860,8870,8860,3
|
|
20250327,094400,42803440,8860,8870,8870,8850,44
|
|
20250327,094300,42413210,8850,8840,8870,8840,1008
|
|
20250327,094200,33502370,8840,8830,8840,8830,212
|
|
20250327,094100,31630400,8820,8820,8820,8820,105
|
|
20250327,094000,30704300,8810,8810,8810,8810,230
|
|
20250327,093900,28678000,8840,8840,8840,8840,0
|
|
20250327,093800,28678000,8840,8840,8840,8840,0
|
|
20250327,093700,28678000,8840,8840,8840,8840,0
|
|
20250327,093600,28678000,8840,8840,8840,8820,30
|
|
20250327,093500,28412990,8820,8840,8840,8820,36
|
|
20250327,093400,28095110,8820,8810,8840,8810,296
|
|
20250327,093300,25484270,8810,8790,8810,8790,91
|
|
20250327,093200,24683760,8800,8810,8810,8800,1567
|
|
20250327,093100,10893580,8810,8810,8810,8810,19
|
|
20250327,093000,10726190,8820,8820,8820,8820,1
|
|
20250327,092900,10717370,8800,8800,8800,8800,0
|
|
20250327,092800,10717370,8800,8800,8800,8800,5
|
|
20250327,092700,10673370,8790,8790,8790,8790,0
|
|
20250327,092600,10673370,8790,8800,8800,8790,54
|
|
20250327,092500,10198670,8810,8810,8810,8810,0
|
|
20250327,092400,10198670,8810,8820,8820,8810,21
|
|
20250327,092300,10013510,8830,8830,8830,8830,8
|
|
20250327,092200,9942870,8820,8820,8820,8820,0
|
|
20250327,092100,9942870,8820,8820,8820,8820,0
|
|
20250327,092000,9942870,8820,8820,8820,8820,20
|
|
20250327,091900,9766470,8820,8850,8870,8820,351
|
|
20250327,091800,6664290,8870,8870,8870,8870,0
|
|
20250327,091700,6664290,8870,8830,8870,8830,3
|
|
20250327,091600,6637760,8860,8860,8860,8830,3
|
|
20250327,091500,6611210,8830,8870,8870,8830,28
|
|
20250327,091400,6363450,8840,8870,8870,8840,2
|
|
20250327,091300,6345740,8840,8860,8870,8840,4
|
|
20250327,091200,6310330,8830,8830,8830,8830,0
|
|
20250327,091100,6310330,8830,8830,8860,8820,67
|
|
20250327,091000,5718710,8830,8820,8830,8820,10
|
|
20250327,090900,5630440,8820,8810,8820,8810,33
|
|
20250327,090800,5339680,8790,8790,8790,8790,17
|
|
20250327,090700,5190250,8780,8780,8780,8780,56
|
|
20250327,090600,4698570,8780,8780,8780,8780,239
|
|
20250327,090500,2600150,8780,8780,8780,8780,0
|
|
20250327,090400,2600150,8780,8800,8800,8780,211
|
|
20250327,090300,744740,8830,8830,8830,8830,0
|
|
20250327,090200,744740,8830,8830,8830,8830,1
|
|
20250327,090100,735910,8840,8840,8840,8840,10
|
|
20250327,090000,647510,8870,8870,8870,8870,73
|