666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,200300,1022984535,8470,8470,8470,8470,2470
|
|
20250328,200200,1022984535,8470,8470,8470,8470,0
|
|
20250328,200100,1022984535,8470,8470,8470,8470,0
|
|
20250328,200000,1022984535,8470,8470,8470,8470,0
|
|
20250328,195900,1022984535,8470,8470,8470,8470,0
|
|
20250328,195800,1022984535,8470,8470,8470,8470,0
|
|
20250328,195700,1022984535,8470,8470,8470,8470,0
|
|
20250328,195600,1022984535,8470,8470,8470,8470,0
|
|
20250328,195500,1022984535,8470,8470,8470,8470,0
|
|
20250328,195400,1022984535,8470,8470,8470,8470,0
|
|
20250328,195300,1022984535,8470,8470,8470,8470,0
|
|
20250328,195200,1022984535,8470,8470,8470,8470,0
|
|
20250328,195100,1022984535,8470,8470,8470,8470,0
|
|
20250328,195000,1022984535,8470,8470,8470,8470,0
|
|
20250328,194900,1022984535,8470,8470,8470,8470,0
|
|
20250328,194800,1022984535,8470,8470,8470,8470,0
|
|
20250328,194700,1022984535,8470,8470,8470,8470,0
|
|
20250328,194600,1022984535,8470,8470,8470,8470,0
|
|
20250328,194500,1022984535,8470,8470,8470,8470,0
|
|
20250328,194400,1022984535,8470,8470,8470,8470,0
|
|
20250328,194300,1022984535,8470,8470,8470,8470,0
|
|
20250328,194200,1022984535,8470,8470,8470,8470,0
|
|
20250328,194100,1022984535,8470,8470,8470,8470,0
|
|
20250328,194000,1022984535,8470,8470,8470,8470,0
|
|
20250328,193900,1022984535,8470,8470,8470,8470,0
|
|
20250328,193800,1022984535,8470,8470,8470,8470,0
|
|
20250328,193700,1022984535,8470,8470,8470,8470,0
|
|
20250328,193600,1022984535,8470,8470,8470,8470,0
|
|
20250328,193500,1022984535,8470,8470,8470,8470,0
|
|
20250328,193400,1022984535,8470,8470,8470,8470,0
|
|
20250328,193300,1022984535,8470,8470,8470,8470,2470
|
|
20250328,193200,1022984535,8470,8470,8470,8470,0
|
|
20250328,193100,1022984535,8470,8470,8470,8470,0
|
|
20250328,193000,1022984535,8470,8470,8470,8470,0
|
|
20250328,192900,1022984535,8470,8470,8470,8470,0
|
|
20250328,192800,1022984535,8470,8470,8470,8470,0
|
|
20250328,192700,1022984535,8470,8470,8470,8470,0
|
|
20250328,192600,1022984535,8470,8470,8470,8470,0
|
|
20250328,192500,1022984535,8470,8470,8470,8470,0
|
|
20250328,192400,1022984535,8470,8470,8470,8470,0
|
|
20250328,192300,1022984535,8470,8470,8470,8470,0
|
|
20250328,192200,1022984535,8470,8470,8470,8470,0
|
|
20250328,192100,1022984535,8470,8470,8470,8470,0
|
|
20250328,192000,1022984535,8470,8470,8470,8470,0
|
|
20250328,191900,1022984535,8470,8470,8470,8470,0
|
|
20250328,191800,1022984535,8470,8470,8470,8470,0
|
|
20250328,191700,1022984535,8470,8470,8470,8470,0
|
|
20250328,191600,1022984535,8470,8470,8470,8470,0
|
|
20250328,191500,1022984535,8470,8470,8470,8470,0
|
|
20250328,191400,1022984535,8470,8470,8470,8470,0
|
|
20250328,191300,1022984535,8470,8470,8470,8470,0
|
|
20250328,191200,1022984535,8470,8470,8470,8470,0
|
|
20250328,191100,1022984535,8470,8470,8470,8470,0
|
|
20250328,191000,1022984535,8470,8470,8470,8470,0
|
|
20250328,190900,1022984535,8470,8470,8470,8470,0
|
|
20250328,190800,1022984535,8470,8470,8470,8470,0
|
|
20250328,190700,1022984535,8470,8470,8470,8470,0
|
|
20250328,190600,1022984535,8470,8470,8470,8470,0
|
|
20250328,190500,1022984535,8470,8470,8470,8470,0
|
|
20250328,190400,1022984535,8470,8470,8470,8470,0
|
|
20250328,190300,1022984535,8470,8470,8470,8470,2470
|
|
20250328,190200,1022984535,8470,8470,8470,8470,0
|
|
20250328,190100,1022984535,8470,8470,8470,8470,0
|
|
20250328,190000,1022984535,8470,8470,8470,8470,0
|
|
20250328,185900,1022984535,8470,8470,8470,8470,0
|
|
20250328,185800,1022984535,8470,8470,8470,8470,0
|
|
20250328,185700,1022984535,8470,8470,8470,8470,0
|
|
20250328,185600,1022984535,8470,8470,8470,8470,0
|
|
20250328,185500,1022984535,8470,8470,8470,8470,0
|
|
20250328,185400,1022984535,8470,8470,8470,8470,0
|
|
20250328,185300,1022984535,8470,8470,8470,8470,0
|
|
20250328,185200,1022984535,8470,8470,8470,8470,0
|
|
20250328,185100,1022984535,8470,8470,8470,8470,0
|
|
20250328,185000,1022984535,8470,8470,8470,8470,0
|
|
20250328,184900,1022984535,8470,8470,8470,8470,0
|
|
20250328,184800,1022984535,8470,8470,8470,8470,0
|
|
20250328,184700,1022984535,8470,8470,8470,8470,0
|
|
20250328,184600,1022984535,8470,8470,8470,8470,0
|
|
20250328,184500,1022984535,8470,8470,8470,8470,0
|
|
20250328,184400,1022984535,8470,8470,8470,8470,0
|
|
20250328,184300,1022984535,8470,8470,8470,8470,0
|
|
20250328,184200,1022984535,8470,8470,8470,8470,0
|
|
20250328,184100,1022984535,8470,8470,8470,8470,0
|
|
20250328,184000,1022984535,8470,8470,8470,8470,0
|
|
20250328,183900,1022984535,8470,8470,8470,8470,0
|
|
20250328,183800,1022984535,8470,8470,8470,8470,0
|
|
20250328,183700,1022984535,8470,8470,8470,8470,0
|
|
20250328,183600,1022984535,8470,8470,8470,8470,0
|
|
20250328,183500,1022984535,8470,8470,8470,8470,0
|
|
20250328,183400,1022984535,8470,8470,8470,8470,0
|
|
20250328,183300,1022984535,8470,8470,8470,8470,2470
|
|
20250328,183200,1022984535,8470,8470,8470,8470,0
|
|
20250328,183100,1022984535,8470,8470,8470,8470,0
|
|
20250328,183000,1022984535,8470,8470,8470,8470,0
|
|
20250328,182900,1022984535,8470,8470,8470,8470,0
|
|
20250328,182800,1022984535,8470,8470,8470,8470,0
|
|
20250328,182700,1022984535,8470,8470,8470,8470,0
|
|
20250328,182600,1022984535,8470,8470,8470,8470,0
|
|
20250328,182500,1022984535,8470,8470,8470,8470,0
|
|
20250328,182400,1022984535,8470,8470,8470,8470,0
|
|
20250328,182300,1022984535,8470,8470,8470,8470,0
|
|
20250328,182200,1022984535,8470,8470,8470,8470,0
|
|
20250328,182100,1022984535,8470,8470,8470,8470,0
|
|
20250328,182000,1022984535,8470,8470,8470,8470,0
|
|
20250328,181900,1022984535,8470,8470,8470,8470,0
|
|
20250328,181800,1022984535,8470,8470,8470,8470,0
|
|
20250328,181700,1022984535,8470,8470,8470,8470,0
|
|
20250328,181600,1022984535,8470,8470,8470,8470,0
|
|
20250328,181500,1022984535,8470,8470,8470,8470,0
|
|
20250328,181400,1022984535,8470,8470,8470,8470,0
|
|
20250328,181300,1022984535,8470,8470,8470,8470,0
|
|
20250328,181200,1022984535,8470,8470,8470,8470,0
|
|
20250328,181100,1022984535,8470,8470,8470,8470,0
|
|
20250328,181000,1022984535,8470,8470,8470,8470,0
|
|
20250328,180900,1022984535,8470,8470,8470,8470,0
|
|
20250328,180800,1022984535,8470,8470,8470,8470,0
|
|
20250328,180700,1022984535,8470,8470,8470,8470,0
|
|
20250328,180600,1022984535,8470,8470,8470,8470,0
|
|
20250328,180500,1022984535,8470,8470,8470,8470,0
|
|
20250328,180400,1022984535,8470,8470,8470,8470,0
|
|
20250328,180300,1022984535,8470,8470,8470,8470,2470
|
|
20250328,180200,1022984535,8470,8470,8470,8470,0
|
|
20250328,180100,1022984535,8470,8470,8470,8470,0
|
|
20250328,180000,1022984535,8470,8470,8470,8470,0
|
|
20250328,175900,1022984535,8470,8470,8470,8470,0
|
|
20250328,175800,1022984535,8470,8470,8470,8470,0
|
|
20250328,175700,1022984535,8470,8470,8470,8470,0
|
|
20250328,175600,1022984535,8470,8470,8470,8470,0
|
|
20250328,175500,1022984535,8470,8470,8470,8470,0
|
|
20250328,175400,1022984535,8470,8470,8470,8470,0
|
|
20250328,175300,1022984535,8470,8470,8470,8470,0
|
|
20250328,175200,1022984535,8470,8470,8470,8470,0
|
|
20250328,175100,1022984535,8470,8470,8470,8470,0
|
|
20250328,175000,1022984535,8470,8470,8470,8470,0
|
|
20250328,174900,1022984535,8470,8470,8470,8470,0
|
|
20250328,174800,1022984535,8470,8470,8470,8470,0
|
|
20250328,174700,1022984535,8470,8470,8470,8470,0
|
|
20250328,174600,1022984535,8470,8470,8470,8470,0
|
|
20250328,174500,1022984535,8470,8470,8470,8470,0
|
|
20250328,174400,1022984535,8470,8470,8470,8470,0
|
|
20250328,174300,1022984535,8470,8470,8470,8470,0
|
|
20250328,174200,1022984535,8470,8470,8470,8470,0
|
|
20250328,174100,1022984535,8470,8470,8470,8470,0
|
|
20250328,174000,1022984535,8470,8470,8470,8470,0
|
|
20250328,173900,1022984535,8470,8470,8470,8470,0
|
|
20250328,173800,1022984535,8470,8470,8470,8470,0
|
|
20250328,173700,1022984535,8470,8470,8470,8470,0
|
|
20250328,173600,1022984535,8470,8470,8470,8470,0
|
|
20250328,173500,1022984535,8470,8470,8470,8470,0
|
|
20250328,173400,1022984535,8470,8470,8470,8470,0
|
|
20250328,173300,1022984535,8470,8470,8470,8470,2470
|
|
20250328,173200,1022984535,8470,8470,8470,8470,0
|
|
20250328,173100,1022984535,8470,8470,8470,8470,0
|
|
20250328,173000,1022984535,8470,8470,8470,8470,0
|
|
20250328,172900,1022984535,8470,8470,8470,8470,0
|
|
20250328,172800,1022984535,8470,8470,8470,8470,0
|
|
20250328,172700,1022984535,8470,8470,8470,8470,0
|
|
20250328,172600,1022984535,8470,8470,8470,8470,0
|
|
20250328,172500,1022984535,8470,8470,8470,8470,0
|
|
20250328,172400,1022984535,8470,8470,8470,8470,0
|
|
20250328,172300,1022984535,8470,8470,8470,8470,0
|
|
20250328,172200,1022984535,8470,8470,8470,8470,0
|
|
20250328,172100,1022984535,8470,8470,8470,8470,0
|
|
20250328,172000,1022984535,8470,8470,8470,8470,0
|
|
20250328,171900,1022984535,8470,8470,8470,8470,0
|
|
20250328,171800,1022984535,8470,8470,8470,8470,0
|
|
20250328,171700,1022984535,8470,8470,8470,8470,0
|
|
20250328,171600,1022984535,8470,8470,8470,8470,0
|
|
20250328,171500,1022984535,8470,8470,8470,8470,0
|
|
20250328,171400,1022984535,8470,8470,8470,8470,0
|
|
20250328,171300,1022984535,8470,8470,8470,8470,0
|
|
20250328,171200,1022984535,8470,8470,8470,8470,0
|
|
20250328,171100,1022984535,8470,8470,8470,8470,0
|
|
20250328,171000,1022984535,8470,8470,8470,8470,0
|
|
20250328,170900,1022984535,8470,8470,8470,8470,0
|
|
20250328,170800,1022984535,8470,8470,8470,8470,0
|
|
20250328,170700,1022984535,8470,8470,8470,8470,0
|
|
20250328,170600,1022984535,8470,8470,8470,8470,0
|
|
20250328,170500,1022984535,8470,8470,8470,8470,0
|
|
20250328,170400,1022984535,8470,8470,8470,8470,0
|
|
20250328,170300,1022984535,8470,8470,8470,8470,2470
|
|
20250328,170200,1022984535,8470,8470,8470,8470,0
|
|
20250328,170100,1022984535,8470,8470,8470,8470,0
|
|
20250328,170000,1022984535,8470,8470,8470,8470,0
|
|
20250328,165900,1022984535,8470,8470,8470,8470,0
|
|
20250328,165800,1022984535,8470,8470,8470,8470,0
|
|
20250328,165700,1022984535,8470,8470,8470,8470,0
|
|
20250328,165600,1022984535,8470,8470,8470,8470,0
|
|
20250328,165500,1022984535,8470,8470,8470,8470,0
|
|
20250328,165400,1022984535,8470,8470,8470,8470,0
|
|
20250328,165300,1022984535,8470,8470,8470,8470,0
|
|
20250328,165200,1022984535,8470,8470,8470,8470,0
|
|
20250328,165100,1022984535,8470,8470,8470,8470,0
|
|
20250328,165000,1022984535,8470,8470,8470,8470,0
|
|
20250328,164900,1022984535,8470,8470,8470,8470,0
|
|
20250328,164800,1022984535,8470,8470,8470,8470,0
|
|
20250328,164700,1022984535,8470,8470,8470,8470,0
|
|
20250328,164600,1022984535,8470,8470,8470,8470,0
|
|
20250328,164500,1022984535,8470,8470,8470,8470,0
|
|
20250328,164400,1022984535,8470,8470,8470,8470,0
|
|
20250328,164300,1022984535,8470,8470,8470,8470,0
|
|
20250328,164200,1022984535,8470,8470,8470,8470,0
|
|
20250328,164100,1022984535,8470,8470,8470,8470,0
|
|
20250328,164000,1022984535,8470,8470,8470,8470,0
|
|
20250328,163900,1022984535,8470,8470,8470,8470,0
|
|
20250328,163800,1022984535,8470,8470,8470,8470,0
|
|
20250328,163700,1022984535,8470,8470,8470,8470,0
|
|
20250328,163600,1022984535,8470,8470,8470,8470,0
|
|
20250328,163500,1022984535,8470,8470,8470,8470,0
|
|
20250328,163400,1022984535,8470,8470,8470,8470,0
|
|
20250328,163300,1022984535,8470,8470,8470,8470,2470
|
|
20250328,163200,1022984535,8470,8470,8470,8470,0
|
|
20250328,163100,1022984535,8470,8470,8470,8470,0
|
|
20250328,163000,1022984535,8470,8470,8470,8470,0
|
|
20250328,162900,1022984535,8470,8470,8470,8470,0
|
|
20250328,162800,1022984535,8470,8470,8470,8470,0
|
|
20250328,162700,1022984535,8470,8470,8470,8470,0
|
|
20250328,162600,1022984535,8470,8470,8470,8470,0
|
|
20250328,162500,1022984535,8470,8470,8470,8470,0
|
|
20250328,162400,1022984535,8470,8470,8470,8470,0
|
|
20250328,162300,1022984535,8470,8470,8470,8470,0
|
|
20250328,162200,1022984535,8470,8470,8470,8470,0
|
|
20250328,162100,1022984535,8470,8470,8470,8470,0
|
|
20250328,162000,1022984535,8470,8470,8470,8470,0
|
|
20250328,161900,1022984535,8470,8470,8470,8470,0
|
|
20250328,161800,1022984535,8470,8470,8470,8470,0
|
|
20250328,161700,1022984535,8470,8470,8470,8470,0
|
|
20250328,161600,1022984535,8470,8470,8470,8470,0
|
|
20250328,161500,1022984535,8470,8470,8470,8470,0
|
|
20250328,161400,1022984535,8470,8470,8470,8470,0
|
|
20250328,161300,1022984535,8470,8470,8470,8470,0
|
|
20250328,161200,1022984535,8470,8470,8470,8470,0
|
|
20250328,161100,1022984535,8470,8470,8470,8470,0
|
|
20250328,161000,1022984535,8470,8470,8470,8470,0
|
|
20250328,160900,1022984535,8470,8470,8470,8470,0
|
|
20250328,160800,1022984535,8470,8470,8470,8470,0
|
|
20250328,160700,1022984535,8470,8470,8470,8470,0
|
|
20250328,160600,1022984535,8470,8470,8470,8470,0
|
|
20250328,160500,1022984535,8470,8470,8470,8470,0
|
|
20250328,160400,1022984535,8470,8470,8470,8470,0
|
|
20250328,160300,1022984535,8470,8470,8470,8470,2470
|
|
20250328,160200,1022984535,8470,8470,8470,8470,0
|
|
20250328,160100,1022984535,8470,8470,8470,8470,0
|
|
20250328,160000,1022984535,8470,8470,8470,8470,0
|
|
20250328,155900,1022984535,8470,8470,8470,8470,0
|
|
20250328,155800,1022984535,8470,8470,8470,8470,0
|
|
20250328,155700,1022984535,8470,8470,8470,8470,0
|
|
20250328,155600,1022984535,8470,8470,8470,8470,0
|
|
20250328,155500,1022984535,8470,8470,8470,8470,0
|
|
20250328,155400,1022984535,8470,8470,8470,8470,0
|
|
20250328,155300,1022984535,8470,8470,8470,8470,0
|
|
20250328,155200,1022984535,8470,8470,8470,8470,0
|
|
20250328,155100,1022984535,8470,8470,8470,8470,0
|
|
20250328,155000,1022984535,8470,8470,8470,8470,0
|
|
20250328,154900,1022984535,8470,8470,8470,8470,0
|
|
20250328,154800,1022984535,8470,8470,8470,8470,0
|
|
20250328,154700,1022984535,8470,8470,8470,8470,0
|
|
20250328,154600,1022984535,8470,8470,8470,8470,0
|
|
20250328,154500,1022984535,8470,8470,8470,8470,0
|
|
20250328,154400,1022984535,8470,8470,8470,8470,0
|
|
20250328,154300,1022984535,8470,8470,8470,8470,0
|
|
20250328,154200,1022984535,8470,8470,8470,8470,0
|
|
20250328,154100,1022984535,8470,8470,8470,8470,0
|
|
20250328,154000,1022984535,8470,8470,8470,8470,0
|
|
20250328,153900,1022984535,8470,8470,8470,8470,0
|
|
20250328,153800,1022984535,8470,8470,8470,8470,0
|
|
20250328,153700,1022984535,8470,8470,8470,8470,0
|
|
20250328,153600,1022984535,8470,8470,8470,8470,0
|
|
20250328,153500,1022984535,8470,8470,8470,8470,0
|
|
20250328,153400,1022984535,8470,8470,8470,8470,0
|
|
20250328,153300,1022984535,8470,8470,8470,8470,2470
|
|
20250328,153200,1022984535,8470,8470,8470,8470,0
|
|
20250328,153100,1022984535,8470,8470,8470,8470,0
|
|
20250328,153000,1022984535,8470,8470,8470,8470,2470
|
|
20250328,152900,1002063635,8540,8540,8540,8540,0
|
|
20250328,152800,1002063635,8540,8540,8540,8540,0
|
|
20250328,152700,1002063635,8540,8540,8540,8540,0
|
|
20250328,152600,1002063635,8540,8540,8540,8540,0
|
|
20250328,152500,1002063635,8540,8540,8540,8540,0
|
|
20250328,152400,1002063635,8540,8540,8540,8540,0
|
|
20250328,152300,1002063635,8540,8540,8540,8540,0
|
|
20250328,152200,1002063635,8540,8540,8540,8540,0
|
|
20250328,152100,1002063635,8540,8540,8540,8540,0
|
|
20250328,152000,1002063635,8540,8540,8540,8540,0
|
|
20250328,151900,1002063635,8540,8550,8550,8530,283
|
|
20250328,151800,999646995,8530,8540,8550,8530,206
|
|
20250328,151700,997886835,8510,8510,8510,8510,0
|
|
20250328,151600,997886835,8510,8510,8510,8510,37
|
|
20250328,151500,997571965,8500,8500,8500,8500,296
|
|
20250328,151400,995055965,8510,8510,8510,8510,2117
|
|
20250328,151300,977040295,8490,8490,8500,8480,1133
|
|
20250328,151200,967420675,8490,8480,8490,8480,67
|
|
20250328,151100,966852415,8470,8470,8470,8470,32
|
|
20250328,151000,966581375,8470,8470,8480,8460,55
|
|
20250328,150900,966115395,8480,8470,8480,8470,136
|
|
20250328,150800,964962305,8460,8460,8460,8460,0
|
|
20250328,150700,964962305,8460,8470,8470,8460,7
|
|
20250328,150600,964903025,8450,8450,8450,8450,105
|
|
20250328,150500,964015775,8460,8460,8460,8460,0
|
|
20250328,150400,964015775,8460,8450,8470,8450,148
|
|
20250328,150300,962764665,8450,8450,8450,8450,55
|
|
20250328,150200,962299915,8450,8450,8450,8450,26
|
|
20250328,150100,962080215,8450,8450,8450,8450,0
|
|
20250328,150000,962080215,8450,8460,8460,8450,21
|
|
20250328,145900,961902565,8450,8450,8450,8450,0
|
|
20250328,145800,961902565,8450,8450,8450,8450,0
|
|
20250328,145700,961902565,8450,8450,8450,8450,2
|
|
20250328,145600,961885665,8460,8460,8460,8450,52
|
|
20250328,145500,961445945,8470,8470,8470,8470,40
|
|
20250328,145400,961107145,8470,8470,8470,8470,3
|
|
20250328,145300,961081735,8410,8410,8410,8410,0
|
|
20250328,145200,961081735,8410,8440,8440,8390,737
|
|
20250328,145100,954888375,8480,8480,8480,8480,0
|
|
20250328,145000,954888375,8480,8480,8480,8480,1
|
|
20250328,144900,954879895,8450,8460,8460,8450,30
|
|
20250328,144800,954626105,8430,8430,8430,8430,0
|
|
20250328,144700,954626105,8430,8440,8450,8430,1144
|
|
20250328,144600,944965795,8410,8410,8410,8410,4
|
|
20250328,144500,944932155,8400,8400,8400,8400,0
|
|
20250328,144400,944932155,8400,8410,8410,8400,632
|
|
20250328,144300,939623245,8400,8410,8410,8400,604
|
|
20250328,144200,934543615,8410,8430,8430,8410,932
|
|
20250328,144100,926687335,8420,8430,8430,8420,135
|
|
20250328,144000,925549345,8390,8400,8400,8390,676
|
|
20250328,143900,919871285,8380,8380,8380,8380,0
|
|
20250328,143800,919871285,8380,8380,8380,8380,0
|
|
20250328,143700,919871285,8380,8430,8440,8380,2547
|
|
20250328,143600,898486835,8440,8440,8440,8440,0
|
|
20250328,143500,898486835,8440,8440,8440,8440,0
|
|
20250328,143400,898486835,8440,8420,8440,8420,119
|
|
20250328,143300,897482535,8400,8400,8400,8400,0
|
|
20250328,143200,897482535,8400,8400,8400,8400,0
|
|
20250328,143100,897482535,8400,8400,8400,8400,0
|
|
20250328,143000,897482535,8400,8430,8430,8400,254
|
|
20250328,142900,895345495,8390,8430,8430,8390,3781
|
|
20250328,142800,863622865,8390,8390,8390,8390,100
|
|
20250328,142700,862783865,8390,8390,8390,8390,0
|
|
20250328,142600,862783865,8390,8400,8400,8390,6800
|
|
20250328,142500,805680075,8410,8410,8410,8410,500
|
|
20250328,142400,801475075,8410,8420,8420,8410,1722
|
|
20250328,142300,786986895,8420,8420,8420,8420,0
|
|
20250328,142200,786986895,8420,8420,8420,8420,40
|
|
20250328,142100,786650095,8450,8450,8450,8450,0
|
|
20250328,142000,786650095,8450,8450,8450,8450,0
|
|
20250328,141900,786650095,8450,8450,8450,8450,0
|
|
20250328,141800,786650095,8450,8450,8450,8450,0
|
|
20250328,141700,786650095,8450,8450,8450,8450,0
|
|
20250328,141600,786650095,8450,8450,8450,8450,0
|
|
20250328,141500,786650095,8450,8450,8450,8450,0
|
|
20250328,141400,786650095,8450,8450,8450,8450,0
|
|
20250328,141300,786650095,8450,8450,8450,8450,0
|
|
20250328,141200,786650095,8450,8450,8450,8450,0
|
|
20250328,141100,786650095,8450,8450,8450,8450,3
|
|
20250328,141000,786624745,8450,8450,8450,8450,0
|
|
20250328,140900,786624745,8450,8430,8450,8420,527
|
|
20250328,140800,782182375,8420,8430,8430,8420,526
|
|
20250328,140700,777748455,8430,8440,8440,8430,11
|
|
20250328,140600,777655625,8450,8450,8450,8450,0
|
|
20250328,140500,777655625,8450,8410,8450,8400,260
|
|
20250328,140400,775469115,8400,8420,8420,8400,7244
|
|
20250328,140300,714530915,8460,8430,8460,8420,3168
|
|
20250328,140200,687825955,8430,8460,8460,8430,2082
|
|
20250328,140100,670233945,8460,8460,8460,8460,0
|
|
20250328,140000,670233945,8460,8460,8460,8460,32
|
|
20250328,135900,669963225,8460,8470,8470,8460,1275
|
|
20250328,135800,659164615,8470,8470,8470,8470,0
|
|
20250328,135700,659164615,8470,8490,8490,8470,21
|
|
20250328,135600,658986545,8500,8500,8500,8500,0
|
|
20250328,135500,658986545,8500,8500,8500,8500,0
|
|
20250328,135400,658986545,8500,8500,8500,8500,0
|
|
20250328,135300,658986545,8500,8500,8500,8500,0
|
|
20250328,135200,658986545,8500,8500,8500,8500,0
|
|
20250328,135100,658986545,8500,8500,8500,8500,0
|
|
20250328,135000,658986545,8500,8500,8500,8500,0
|
|
20250328,134900,658986545,8500,8500,8500,8500,0
|
|
20250328,134800,658986545,8500,8500,8500,8500,0
|
|
20250328,134700,658986545,8500,8500,8500,8500,9
|
|
20250328,134600,658910045,8470,8470,8470,8470,0
|
|
20250328,134500,658910045,8470,8470,8470,8470,11
|
|
20250328,134400,658816875,8470,8470,8470,8470,0
|
|
20250328,134300,658816875,8470,8470,8470,8470,12
|
|
20250328,134200,658715235,8470,8480,8480,8470,9
|
|
20250328,134100,658638995,8510,8510,8510,8510,0
|
|
20250328,134000,658638995,8510,8510,8510,8510,0
|
|
20250328,133900,658638995,8510,8510,8510,8510,0
|
|
20250328,133800,658638995,8510,8480,8510,8480,3
|
|
20250328,133700,658613525,8470,8470,8470,8470,0
|
|
20250328,133600,658613525,8470,8470,8470,8470,0
|
|
20250328,133500,658613525,8470,8470,8470,8470,0
|
|
20250328,133400,658613525,8470,8490,8490,8470,887
|
|
20250328,133300,651089255,8490,8490,8490,8490,0
|
|
20250328,133200,651089255,8490,8490,8490,8490,0
|
|
20250328,133100,651089255,8490,8490,8490,8490,0
|
|
20250328,133000,651089255,8490,8490,8490,8490,0
|
|
20250328,132900,651089255,8490,8490,8490,8490,0
|
|
20250328,132800,651089255,8490,8490,8490,8490,64
|
|
20250328,132700,650545895,8490,8490,8490,8490,0
|
|
20250328,132600,650545895,8490,8490,8490,8490,156
|
|
20250328,132500,649221455,8490,8490,8490,8490,0
|
|
20250328,132400,649221455,8490,8490,8490,8490,0
|
|
20250328,132300,649221455,8490,8490,8490,8490,0
|
|
20250328,132200,649221455,8490,8490,8490,8490,0
|
|
20250328,132100,649221455,8490,8490,8490,8490,0
|
|
20250328,132000,649221455,8490,8490,8490,8490,0
|
|
20250328,131900,649221455,8490,8490,8490,8490,0
|
|
20250328,131800,649221455,8490,8490,8490,8490,0
|
|
20250328,131700,649221455,8490,8490,8490,8490,0
|
|
20250328,131600,649221455,8490,8490,8490,8490,0
|
|
20250328,131500,649221455,8490,8490,8490,8490,0
|
|
20250328,131400,649221455,8490,8520,8520,8490,1872
|
|
20250328,131300,633294675,8520,8530,8530,8520,168
|
|
20250328,131200,631861715,8570,8570,8570,8570,0
|
|
20250328,131100,631861715,8570,8570,8570,8570,0
|
|
20250328,131000,631861715,8570,8570,8570,8570,0
|
|
20250328,130900,631861715,8570,8570,8570,8570,0
|
|
20250328,130800,631861715,8570,8570,8570,8570,0
|
|
20250328,130700,631861715,8570,8570,8570,8570,0
|
|
20250328,130600,631861715,8570,8570,8570,8570,0
|
|
20250328,130500,631861715,8570,8570,8570,8570,362
|
|
20250328,130400,628759375,8570,8570,8570,8570,0
|
|
20250328,130300,628759375,8570,8570,8570,8570,0
|
|
20250328,130200,628759375,8570,8570,8570,8570,0
|
|
20250328,130100,628759375,8570,8570,8570,8570,5
|
|
20250328,130000,628716525,8570,8570,8570,8570,0
|
|
20250328,125900,628716525,8570,8570,8570,8570,0
|
|
20250328,125800,628716525,8570,8570,8570,8570,1
|
|
20250328,125700,628707955,8530,8530,8530,8530,0
|
|
20250328,125600,628707955,8530,8530,8530,8530,0
|
|
20250328,125500,628707955,8530,8530,8530,8530,1
|
|
20250328,125400,628699425,8570,8570,8570,8570,0
|
|
20250328,125300,628699425,8570,8570,8570,8570,1
|
|
20250328,125200,628690855,8530,8530,8530,8530,0
|
|
20250328,125100,628690855,8530,8530,8530,8530,0
|
|
20250328,125000,628690855,8530,8530,8530,8530,0
|
|
20250328,124900,628690855,8530,8530,8530,8530,0
|
|
20250328,124800,628690855,8530,8530,8530,8530,0
|
|
20250328,124700,628690855,8530,8530,8530,8530,40
|
|
20250328,124600,628349655,8520,8520,8520,8520,0
|
|
20250328,124500,628349655,8520,8520,8520,8520,0
|
|
20250328,124400,628349655,8520,8520,8520,8520,0
|
|
20250328,124300,628349655,8520,8520,8520,8520,0
|
|
20250328,124200,628349655,8520,8520,8520,8520,0
|
|
20250328,124100,628349655,8520,8520,8520,8520,0
|
|
20250328,124000,628349655,8520,8520,8520,8520,0
|
|
20250328,123900,628349655,8520,8520,8520,8520,0
|
|
20250328,123800,628349655,8520,8520,8520,8520,0
|
|
20250328,123700,628349655,8520,8540,8540,8520,411
|
|
20250328,123600,624843035,8590,8590,8590,8590,0
|
|
20250328,123500,624843035,8590,8590,8590,8590,0
|
|
20250328,123400,624843035,8590,8590,8590,8590,0
|
|
20250328,123300,624843035,8590,8590,8590,8590,0
|
|
20250328,123200,624843035,8590,8590,8590,8590,0
|
|
20250328,123100,624843035,8590,8590,8590,8590,0
|
|
20250328,123000,624843035,8590,8590,8590,8590,0
|
|
20250328,122900,624843035,8590,8590,8590,8590,0
|
|
20250328,122800,624843035,8590,8590,8590,8590,0
|
|
20250328,122700,624843035,8590,8550,8590,8550,500
|
|
20250328,122600,620553675,8540,8540,8540,8540,0
|
|
20250328,122500,620553675,8540,8540,8540,8540,0
|
|
20250328,122400,620553675,8540,8540,8540,8540,53
|
|
20250328,122300,620101055,8550,8550,8550,8550,4
|
|
20250328,122200,620066855,8560,8560,8560,8560,0
|
|
20250328,122100,620066855,8560,8560,8560,8560,0
|
|
20250328,122000,620066855,8560,8560,8560,8560,0
|
|
20250328,121900,620066855,8560,8560,8560,8560,0
|
|
20250328,121800,620066855,8560,8560,8560,8560,0
|
|
20250328,121700,620066855,8560,8560,8560,8560,0
|
|
20250328,121600,620066855,8560,8560,8560,8560,0
|
|
20250328,121500,620066855,8560,8560,8560,8560,0
|
|
20250328,121400,620066855,8560,8560,8560,8560,0
|
|
20250328,121300,620066855,8560,8560,8560,8560,50
|
|
20250328,121200,619638855,8560,8560,8560,8560,0
|
|
20250328,121100,619638855,8560,8530,8560,8530,41
|
|
20250328,121000,619289095,8530,8530,8530,8530,0
|
|
20250328,120900,619289095,8530,8530,8530,8530,0
|
|
20250328,120800,619289095,8530,8530,8530,8530,0
|
|
20250328,120700,619289095,8530,8540,8540,8530,420
|
|
20250328,120600,615702505,8530,8530,8530,8530,150
|
|
20250328,120500,614423005,8520,8520,8520,8520,0
|
|
20250328,120400,614423005,8520,8520,8520,8520,25
|
|
20250328,120300,614210005,8520,8520,8520,8520,0
|
|
20250328,120200,614210005,8520,8520,8520,8520,0
|
|
20250328,120100,614210005,8520,8520,8520,8520,0
|
|
20250328,120000,614210005,8520,8520,8520,8520,1
|
|
20250328,115900,614201485,8520,8520,8520,8520,1217
|
|
20250328,115800,603832645,8530,8530,8530,8530,0
|
|
20250328,115700,603832645,8530,8530,8530,8530,0
|
|
20250328,115600,603832645,8530,8530,8530,8530,0
|
|
20250328,115500,603832645,8530,8530,8530,8530,0
|
|
20250328,115400,603832645,8530,8530,8530,8530,0
|
|
20250328,115300,603832645,8530,8530,8530,8530,0
|
|
20250328,115200,603832645,8530,8530,8530,8530,0
|
|
20250328,115100,603832645,8530,8530,8530,8520,176
|
|
20250328,115000,602331445,8520,8530,8530,8520,117
|
|
20250328,114900,601333495,8530,8530,8530,8530,0
|
|
20250328,114800,601333495,8530,8530,8530,8520,336
|
|
20250328,114700,598467585,8520,8520,8520,8520,0
|
|
20250328,114600,598467585,8520,8510,8520,8510,79
|
|
20250328,114500,597795285,8500,8500,8500,8500,53
|
|
20250328,114400,597344785,8500,8500,8500,8500,0
|
|
20250328,114300,597344785,8500,8500,8500,8500,0
|
|
20250328,114200,597344785,8500,8500,8500,8500,2
|
|
20250328,114100,597327785,8500,8520,8520,8500,6
|
|
20250328,114000,597276705,8530,8530,8530,8530,100
|
|
20250328,113900,596423705,8530,8530,8530,8530,0
|
|
20250328,113800,596423705,8530,8530,8530,8530,0
|
|
20250328,113700,596423705,8530,8530,8530,8530,0
|
|
20250328,113600,596423705,8530,8530,8530,8530,0
|
|
20250328,113500,596423705,8530,8530,8530,8530,4
|
|
20250328,113400,596389585,8530,8530,8530,8530,0
|
|
20250328,113300,596389585,8530,8530,8530,8530,0
|
|
20250328,113200,596389585,8530,8530,8530,8530,0
|
|
20250328,113100,596389585,8530,8530,8530,8530,0
|
|
20250328,113000,596389585,8530,8530,8530,8530,1
|
|
20250328,112900,596381055,8530,8530,8530,8530,0
|
|
20250328,112800,596381055,8530,8530,8530,8530,0
|
|
20250328,112700,596381055,8530,8530,8530,8530,0
|
|
20250328,112600,596381055,8530,8530,8530,8530,0
|
|
20250328,112500,596381055,8530,8530,8530,8530,1
|
|
20250328,112400,596372525,8530,8530,8530,8530,1
|
|
20250328,112300,596363995,8530,8530,8530,8530,1
|
|
20250328,112200,596355465,8530,8530,8530,8530,0
|
|
20250328,112100,596355465,8530,8530,8530,8530,0
|
|
20250328,112000,596355465,8530,8530,8530,8530,1
|
|
20250328,111900,596346935,8460,8460,8460,8460,0
|
|
20250328,111800,596346935,8460,8460,8460,8460,0
|
|
20250328,111700,596346935,8460,8460,8460,8460,0
|
|
20250328,111600,596346935,8460,8460,8460,8460,0
|
|
20250328,111500,596346935,8460,8490,8490,8460,3193
|
|
20250328,111400,569277435,8540,8540,8540,8540,1
|
|
20250328,111300,569268895,8490,8490,8490,8490,0
|
|
20250328,111200,569268895,8490,8510,8510,8490,1740
|
|
20250328,111100,554475665,8510,8540,8540,8510,1823
|
|
20250328,111000,538946225,8530,8530,8530,8530,0
|
|
20250328,110900,538946225,8530,8530,8530,8530,0
|
|
20250328,110800,538946225,8530,8570,8570,8530,2484
|
|
20250328,110700,517706845,8570,8580,8580,8570,105
|
|
20250328,110600,516805995,8560,8560,8560,8560,0
|
|
20250328,110500,516805995,8560,8570,8570,8560,105
|
|
20250328,110400,515906195,8560,8560,8560,8560,0
|
|
20250328,110300,515906195,8560,8560,8560,8560,0
|
|
20250328,110200,515906195,8560,8560,8560,8560,339
|
|
20250328,110100,513004355,8550,8550,8550,8550,0
|
|
20250328,110000,513004355,8550,8560,8560,8550,11
|
|
20250328,105900,512910205,8560,8560,8560,8560,0
|
|
20250328,105800,512910205,8560,8560,8570,8550,528
|
|
20250328,105700,508390525,8570,8560,8570,8560,10
|
|
20250328,105600,508304915,8560,8550,8560,8540,245
|
|
20250328,105500,506208645,8570,8570,8570,8570,0
|
|
20250328,105400,506208645,8570,8570,8570,8570,0
|
|
20250328,105300,506208645,8570,8570,8570,8570,0
|
|
20250328,105200,506208645,8570,8570,8570,8570,0
|
|
20250328,105100,506208645,8570,8570,8570,8570,0
|
|
20250328,105000,506208645,8570,8570,8570,8570,0
|
|
20250328,104900,506208645,8570,8570,8570,8570,12
|
|
20250328,104800,506105805,8570,8570,8570,8570,0
|
|
20250328,104700,506105805,8570,8570,8570,8570,1
|
|
20250328,104600,506097235,8530,8550,8550,8530,1682
|
|
20250328,104500,491723835,8590,8590,8590,8590,0
|
|
20250328,104400,491723835,8590,8590,8590,8590,0
|
|
20250328,104300,491723835,8590,8560,8590,8550,423
|
|
20250328,104200,488103125,8590,8590,8590,8590,0
|
|
20250328,104100,488103125,8590,8590,8590,8590,0
|
|
20250328,104000,488103125,8590,8580,8590,8550,1546
|
|
20250328,103900,474859065,8590,8590,8590,8590,0
|
|
20250328,103800,474859065,8590,8590,8590,8590,3
|
|
20250328,103700,474833295,8580,8590,8590,8580,54
|
|
20250328,103600,474369465,8580,8590,8590,8580,202
|
|
20250328,103500,472634305,8580,8580,8580,8580,126
|
|
20250328,103400,471553225,8570,8570,8570,8570,0
|
|
20250328,103300,471553225,8570,8570,8570,8570,0
|
|
20250328,103200,471553225,8570,8570,8580,8570,124
|
|
20250328,103100,470489725,8560,8550,8570,8540,584
|
|
20250328,103000,465491645,8530,8540,8550,8530,323
|
|
20250328,102900,462733175,8540,8530,8540,8530,2
|
|
20250328,102800,462716105,8530,8530,8530,8520,55
|
|
20250328,102700,462246985,8520,8530,8530,8520,44
|
|
20250328,102600,461871685,8520,8530,8530,8520,528
|
|
20250328,102500,457368105,8520,8510,8520,8510,360
|
|
20250328,102400,454300995,8510,8510,8510,8510,1
|
|
20250328,102300,454292485,8520,8520,8520,8520,200
|
|
20250328,102200,452588485,8520,8520,8520,8500,631
|
|
20250328,102100,447217775,8520,8520,8520,8520,0
|
|
20250328,102000,447217775,8520,8520,8530,8520,526
|
|
20250328,101900,442735155,8520,8520,8520,8520,1
|
|
20250328,101800,442726635,8510,8520,8520,8510,211
|
|
20250328,101700,440929025,8510,8520,8530,8510,403
|
|
20250328,101600,437495525,8520,8520,8520,8520,0
|
|
20250328,101500,437495525,8520,8520,8520,8520,0
|
|
20250328,101400,437495525,8520,8510,8520,8510,92
|
|
20250328,101300,436711765,8520,8510,8520,8500,177
|
|
20250328,101200,435204695,8510,8510,8510,8510,1
|
|
20250328,101100,435196185,8490,8500,8500,8480,389
|
|
20250328,101000,431889895,8480,8490,8490,8480,1052
|
|
20250328,100900,422958935,8500,8500,8500,8500,0
|
|
20250328,100800,422958935,8500,8500,8500,8500,0
|
|
20250328,100700,422958935,8500,8500,8500,8500,1
|
|
20250328,100600,422950435,8480,8490,8490,8480,1052
|
|
20250328,100500,414019475,8490,8490,8490,8470,526
|
|
20250328,100400,409553885,8490,8480,8490,8460,2068
|
|
20250328,100300,392019545,8480,8490,8490,8480,41
|
|
20250328,100200,391671475,8490,8490,8490,8490,1
|
|
20250328,100100,391662985,8430,8460,8480,8430,5456
|
|
20250328,100000,345461945,8450,8440,8460,8440,2471
|
|
20250328,095900,324578675,8430,8430,8430,8430,1
|
|
20250328,095800,324570245,8440,8440,8440,8440,0
|
|
20250328,095700,324570245,8440,8440,8440,8440,1
|
|
20250328,095600,324561805,8420,8420,8420,8420,47
|
|
20250328,095500,324166065,8420,8420,8420,8420,0
|
|
20250328,095400,324166065,8420,8420,8420,8420,140
|
|
20250328,095300,322987265,8420,8425,8430,8420,86
|
|
20250328,095200,322262330,8400,8400,8400,8400,0
|
|
20250328,095100,322262330,8400,8400,8400,8400,60
|
|
20250328,095000,321758330,8400,8420,8420,8400,513
|
|
20250328,094900,317439130,8420,8440,8440,8420,386
|
|
20250328,094800,314184190,8430,8430,8440,8430,767
|
|
20250328,094700,307713090,8420,8400,8420,8390,494
|
|
20250328,094600,303563520,8400,8380,8400,8380,58
|
|
20250328,094500,303076660,8390,8390,8390,8390,4
|
|
20250328,094400,303043100,8400,8400,8400,8400,1
|
|
20250328,094300,303034700,8390,8390,8390,8390,1
|
|
20250328,094200,303026310,8410,8360,8420,8360,714
|
|
20250328,094100,297055440,8360,8350,8360,8340,820
|
|
20250328,094000,290201400,8350,8340,8350,8340,527
|
|
20250328,093900,285801210,8340,8320,8350,8310,236
|
|
20250328,093800,283837740,8310,8300,8310,8300,327
|
|
20250328,093700,281123530,8300,8340,8360,8300,3498
|
|
20250328,093600,252055680,8370,8330,8370,8300,2383
|
|
20250328,093500,232244280,8330,8370,8370,8330,493
|
|
20250328,093400,228131100,8350,8440,8440,8350,21202
|
|
20250328,093300,50062270,8440,8450,8450,8440,61
|
|
20250328,093200,49546840,8450,8450,8450,8450,32
|
|
20250328,093100,49276440,8470,8460,8470,8460,2
|
|
20250328,093000,49259510,8450,8470,8470,8450,438
|
|
20250328,092900,45558390,8470,8470,8470,8470,0
|
|
20250328,092800,45558390,8470,8470,8470,8470,0
|
|
20250328,092700,45558390,8470,8450,8470,8450,2
|
|
20250328,092600,45541470,8450,8450,8450,8450,260
|
|
20250328,092500,43344470,8480,8480,8480,8480,5
|
|
20250328,092400,43302070,8480,8480,8480,8480,1
|
|
20250328,092300,43293590,8480,8480,8480,8480,1
|
|
20250328,092200,43285110,8450,8450,8450,8450,214
|
|
20250328,092100,41476810,8480,8470,8480,8460,22
|
|
20250328,092000,41290470,8470,8460,8470,8450,44
|
|
20250328,091900,40918240,8460,8460,8460,8460,0
|
|
20250328,091800,40918240,8460,8460,8460,8450,23
|
|
20250328,091700,40723670,8480,8480,8490,8480,4
|
|
20250328,091600,40689740,8450,8450,8450,8450,0
|
|
20250328,091500,40689740,8450,8460,8460,8450,117
|
|
20250328,091400,39699980,8450,8460,8460,8420,120
|
|
20250328,091300,38686120,8440,8450,8460,8420,51
|
|
20250328,091200,38255860,8460,8460,8460,8460,0
|
|
20250328,091100,38255860,8460,8420,8460,8420,175
|
|
20250328,091000,36779060,8440,8440,8440,8440,0
|
|
20250328,090900,36779060,8440,8420,8450,8420,73
|
|
20250328,090800,36163460,8420,8420,8420,8420,8
|
|
20250328,090700,36096100,8410,8500,8500,8410,1479
|
|
20250328,090600,23608810,8530,8530,8530,8530,1
|
|
20250328,090500,23600280,8490,8490,8490,8490,32
|
|
20250328,090400,23328600,8490,8490,8490,8490,0
|
|
20250328,090300,23328600,8490,8490,8490,8490,0
|
|
20250328,090200,23328600,8490,8500,8500,8490,1201
|
|
20250328,090100,13131000,8500,8510,8510,8500,575
|
|
20250328,090000,8238840,8510,8510,8520,8510,968
|