680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,201700,98347310,16910,16910,16910,16910,58
|
|
20250319,201600,98347310,16910,16910,16910,16910,0
|
|
20250319,201500,98347310,16910,16910,16910,16910,0
|
|
20250319,201400,98347310,16910,16910,16910,16910,0
|
|
20250319,201300,98347310,16910,16910,16910,16910,0
|
|
20250319,201200,98347310,16910,16910,16910,16910,0
|
|
20250319,201100,98347310,16910,16910,16910,16910,0
|
|
20250319,201000,98347310,16910,16910,16910,16910,0
|
|
20250319,200900,98347310,16910,16910,16910,16910,0
|
|
20250319,200800,98347310,16910,16910,16910,16910,0
|
|
20250319,200700,98347310,16910,16910,16910,16910,0
|
|
20250319,200600,98347310,16910,16910,16910,16910,0
|
|
20250319,200500,98347310,16910,16910,16910,16910,0
|
|
20250319,200400,98347310,16910,16910,16910,16910,0
|
|
20250319,200300,98347310,16910,16910,16910,16910,0
|
|
20250319,200200,98347310,16910,16910,16910,16910,0
|
|
20250319,200100,98347310,16910,16910,16910,16910,0
|
|
20250319,200000,98347310,16910,16910,16910,16910,0
|
|
20250319,195900,98347310,16910,16910,16910,16910,0
|
|
20250319,195800,98347310,16910,16910,16910,16910,0
|
|
20250319,195700,98347310,16910,16910,16910,16910,0
|
|
20250319,195600,98347310,16910,16910,16910,16910,0
|
|
20250319,195500,98347310,16910,16910,16910,16910,0
|
|
20250319,195400,98347310,16910,16910,16910,16910,0
|
|
20250319,195300,98347310,16910,16910,16910,16910,0
|
|
20250319,195200,98347310,16910,16910,16910,16910,0
|
|
20250319,195100,98347310,16910,16910,16910,16910,0
|
|
20250319,195000,98347310,16910,16910,16910,16910,0
|
|
20250319,194900,98347310,16910,16910,16910,16910,0
|
|
20250319,194800,98347310,16910,16910,16910,16910,0
|
|
20250319,194700,98347310,16910,16910,16910,16910,58
|
|
20250319,194600,98347310,16910,16910,16910,16910,0
|
|
20250319,194500,98347310,16910,16910,16910,16910,0
|
|
20250319,194400,98347310,16910,16910,16910,16910,0
|
|
20250319,194300,98347310,16910,16910,16910,16910,0
|
|
20250319,194200,98347310,16910,16910,16910,16910,0
|
|
20250319,194100,98347310,16910,16910,16910,16910,0
|
|
20250319,194000,98347310,16910,16910,16910,16910,0
|
|
20250319,193900,98347310,16910,16910,16910,16910,0
|
|
20250319,193800,98347310,16910,16910,16910,16910,0
|
|
20250319,193700,98347310,16910,16910,16910,16910,0
|
|
20250319,193600,98347310,16910,16910,16910,16910,0
|
|
20250319,193500,98347310,16910,16910,16910,16910,0
|
|
20250319,193400,98347310,16910,16910,16910,16910,0
|
|
20250319,193300,98347310,16910,16910,16910,16910,0
|
|
20250319,193200,98347310,16910,16910,16910,16910,0
|
|
20250319,193100,98347310,16910,16910,16910,16910,0
|
|
20250319,193000,98347310,16910,16910,16910,16910,0
|
|
20250319,192900,98347310,16910,16910,16910,16910,0
|
|
20250319,192800,98347310,16910,16910,16910,16910,0
|
|
20250319,192700,98347310,16910,16910,16910,16910,0
|
|
20250319,192600,98347310,16910,16910,16910,16910,0
|
|
20250319,192500,98347310,16910,16910,16910,16910,0
|
|
20250319,192400,98347310,16910,16910,16910,16910,0
|
|
20250319,192300,98347310,16910,16910,16910,16910,0
|
|
20250319,192200,98347310,16910,16910,16910,16910,0
|
|
20250319,192100,98347310,16910,16910,16910,16910,0
|
|
20250319,192000,98347310,16910,16910,16910,16910,0
|
|
20250319,191900,98347310,16910,16910,16910,16910,0
|
|
20250319,191800,98347310,16910,16910,16910,16910,0
|
|
20250319,191700,98347310,16910,16910,16910,16910,58
|
|
20250319,191600,98347310,16910,16910,16910,16910,0
|
|
20250319,191500,98347310,16910,16910,16910,16910,0
|
|
20250319,191400,98347310,16910,16910,16910,16910,0
|
|
20250319,191300,98347310,16910,16910,16910,16910,0
|
|
20250319,191200,98347310,16910,16910,16910,16910,0
|
|
20250319,191100,98347310,16910,16910,16910,16910,0
|
|
20250319,191000,98347310,16910,16910,16910,16910,0
|
|
20250319,190900,98347310,16910,16910,16910,16910,0
|
|
20250319,190800,98347310,16910,16910,16910,16910,0
|
|
20250319,190700,98347310,16910,16910,16910,16910,0
|
|
20250319,190600,98347310,16910,16910,16910,16910,0
|
|
20250319,190500,98347310,16910,16910,16910,16910,0
|
|
20250319,190400,98347310,16910,16910,16910,16910,0
|
|
20250319,190300,98347310,16910,16910,16910,16910,0
|
|
20250319,190200,98347310,16910,16910,16910,16910,0
|
|
20250319,190100,98347310,16910,16910,16910,16910,0
|
|
20250319,190000,98347310,16910,16910,16910,16910,0
|
|
20250319,185900,98347310,16910,16910,16910,16910,0
|
|
20250319,185800,98347310,16910,16910,16910,16910,0
|
|
20250319,185700,98347310,16910,16910,16910,16910,0
|
|
20250319,185600,98347310,16910,16910,16910,16910,0
|
|
20250319,185500,98347310,16910,16910,16910,16910,0
|
|
20250319,185400,98347310,16910,16910,16910,16910,0
|
|
20250319,185300,98347310,16910,16910,16910,16910,0
|
|
20250319,185200,98347310,16910,16910,16910,16910,0
|
|
20250319,185100,98347310,16910,16910,16910,16910,0
|
|
20250319,185000,98347310,16910,16910,16910,16910,0
|
|
20250319,184900,98347310,16910,16910,16910,16910,0
|
|
20250319,184800,98347310,16910,16910,16910,16910,0
|
|
20250319,184700,98347310,16910,16910,16910,16910,58
|
|
20250319,184600,98347310,16910,16910,16910,16910,0
|
|
20250319,184500,98347310,16910,16910,16910,16910,0
|
|
20250319,184400,98347310,16910,16910,16910,16910,0
|
|
20250319,184300,98347310,16910,16910,16910,16910,0
|
|
20250319,184200,98347310,16910,16910,16910,16910,0
|
|
20250319,184100,98347310,16910,16910,16910,16910,0
|
|
20250319,184000,98347310,16910,16910,16910,16910,0
|
|
20250319,183900,98347310,16910,16910,16910,16910,0
|
|
20250319,183800,98347310,16910,16910,16910,16910,0
|
|
20250319,183700,98347310,16910,16910,16910,16910,0
|
|
20250319,183600,98347310,16910,16910,16910,16910,0
|
|
20250319,183500,98347310,16910,16910,16910,16910,0
|
|
20250319,183400,98347310,16910,16910,16910,16910,0
|
|
20250319,183300,98347310,16910,16910,16910,16910,0
|
|
20250319,183200,98347310,16910,16910,16910,16910,0
|
|
20250319,183100,98347310,16910,16910,16910,16910,0
|
|
20250319,183000,98347310,16910,16910,16910,16910,0
|
|
20250319,182900,98347310,16910,16910,16910,16910,0
|
|
20250319,182800,98347310,16910,16910,16910,16910,0
|
|
20250319,182700,98347310,16910,16910,16910,16910,0
|
|
20250319,182600,98347310,16910,16910,16910,16910,0
|
|
20250319,182500,98347310,16910,16910,16910,16910,0
|
|
20250319,182400,98347310,16910,16910,16910,16910,0
|
|
20250319,182300,98347310,16910,16910,16910,16910,0
|
|
20250319,182200,98347310,16910,16910,16910,16910,0
|
|
20250319,182100,98347310,16910,16910,16910,16910,0
|
|
20250319,182000,98347310,16910,16910,16910,16910,0
|
|
20250319,181900,98347310,16910,16910,16910,16910,0
|
|
20250319,181800,98347310,16910,16910,16910,16910,0
|
|
20250319,181700,98347310,16910,16910,16910,16910,58
|
|
20250319,181600,98347310,16910,16910,16910,16910,0
|
|
20250319,181500,98347310,16910,16910,16910,16910,0
|
|
20250319,181400,98347310,16910,16910,16910,16910,0
|
|
20250319,181300,98347310,16910,16910,16910,16910,0
|
|
20250319,181200,98347310,16910,16910,16910,16910,0
|
|
20250319,181100,98347310,16910,16910,16910,16910,0
|
|
20250319,181000,98347310,16910,16910,16910,16910,0
|
|
20250319,180900,98347310,16910,16910,16910,16910,0
|
|
20250319,180800,98347310,16910,16910,16910,16910,0
|
|
20250319,180700,98347310,16910,16910,16910,16910,0
|
|
20250319,180600,98347310,16910,16910,16910,16910,0
|
|
20250319,180500,98347310,16910,16910,16910,16910,0
|
|
20250319,180400,98347310,16910,16910,16910,16910,0
|
|
20250319,180300,98347310,16910,16910,16910,16910,0
|
|
20250319,180200,98347310,16910,16910,16910,16910,0
|
|
20250319,180100,98347310,16910,16910,16910,16910,0
|
|
20250319,180000,98347310,16910,16910,16910,16910,0
|
|
20250319,175900,98347310,16910,16910,16910,16910,0
|
|
20250319,175800,98347310,16910,16910,16910,16910,0
|
|
20250319,175700,98347310,16910,16910,16910,16910,0
|
|
20250319,175600,98347310,16910,16910,16910,16910,0
|
|
20250319,175500,98347310,16910,16910,16910,16910,0
|
|
20250319,175400,98347310,16910,16910,16910,16910,0
|
|
20250319,175300,98347310,16910,16910,16910,16910,0
|
|
20250319,175200,98347310,16910,16910,16910,16910,0
|
|
20250319,175100,98347310,16910,16910,16910,16910,0
|
|
20250319,175000,98347310,16910,16910,16910,16910,0
|
|
20250319,174900,98347310,16910,16910,16910,16910,0
|
|
20250319,174800,98347310,16910,16910,16910,16910,0
|
|
20250319,174700,98347310,16910,16910,16910,16910,58
|
|
20250319,174600,98347310,16910,16910,16910,16910,0
|
|
20250319,174500,98347310,16910,16910,16910,16910,0
|
|
20250319,174400,98347310,16910,16910,16910,16910,0
|
|
20250319,174300,98347310,16910,16910,16910,16910,0
|
|
20250319,174200,98347310,16910,16910,16910,16910,0
|
|
20250319,174100,98347310,16910,16910,16910,16910,0
|
|
20250319,174000,98347310,16910,16910,16910,16910,0
|
|
20250319,173900,98347310,16910,16910,16910,16910,0
|
|
20250319,173800,98347310,16910,16910,16910,16910,0
|
|
20250319,173700,98347310,16910,16910,16910,16910,0
|
|
20250319,173600,98347310,16910,16910,16910,16910,0
|
|
20250319,173500,98347310,16910,16910,16910,16910,0
|
|
20250319,173400,98347310,16910,16910,16910,16910,0
|
|
20250319,173300,98347310,16910,16910,16910,16910,0
|
|
20250319,173200,98347310,16910,16910,16910,16910,0
|
|
20250319,173100,98347310,16910,16910,16910,16910,0
|
|
20250319,173000,98347310,16910,16910,16910,16910,0
|
|
20250319,172900,98347310,16910,16910,16910,16910,0
|
|
20250319,172800,98347310,16910,16910,16910,16910,0
|
|
20250319,172700,98347310,16910,16910,16910,16910,0
|
|
20250319,172600,98347310,16910,16910,16910,16910,0
|
|
20250319,172500,98347310,16910,16910,16910,16910,0
|
|
20250319,172400,98347310,16910,16910,16910,16910,0
|
|
20250319,172300,98347310,16910,16910,16910,16910,0
|
|
20250319,172200,98347310,16910,16910,16910,16910,0
|
|
20250319,172100,98347310,16910,16910,16910,16910,0
|
|
20250319,172000,98347310,16910,16910,16910,16910,0
|
|
20250319,171900,98347310,16910,16910,16910,16910,0
|
|
20250319,171800,98347310,16910,16910,16910,16910,0
|
|
20250319,171700,98347310,16910,16910,16910,16910,58
|
|
20250319,171600,98347310,16910,16910,16910,16910,0
|
|
20250319,171500,98347310,16910,16910,16910,16910,0
|
|
20250319,171400,98347310,16910,16910,16910,16910,0
|
|
20250319,171300,98347310,16910,16910,16910,16910,0
|
|
20250319,171200,98347310,16910,16910,16910,16910,0
|
|
20250319,171100,98347310,16910,16910,16910,16910,0
|
|
20250319,171000,98347310,16910,16910,16910,16910,0
|
|
20250319,170900,98347310,16910,16910,16910,16910,0
|
|
20250319,170800,98347310,16910,16910,16910,16910,0
|
|
20250319,170700,98347310,16910,16910,16910,16910,0
|
|
20250319,170600,98347310,16910,16910,16910,16910,0
|
|
20250319,170500,98347310,16910,16910,16910,16910,0
|
|
20250319,170400,98347310,16910,16910,16910,16910,0
|
|
20250319,170300,98347310,16910,16910,16910,16910,0
|
|
20250319,170200,98347310,16910,16910,16910,16910,0
|
|
20250319,170100,98347310,16910,16910,16910,16910,0
|
|
20250319,170000,98347310,16910,16910,16910,16910,0
|
|
20250319,165900,98347310,16910,16910,16910,16910,0
|
|
20250319,165800,98347310,16910,16910,16910,16910,0
|
|
20250319,165700,98347310,16910,16910,16910,16910,0
|
|
20250319,165600,98347310,16910,16910,16910,16910,0
|
|
20250319,165500,98347310,16910,16910,16910,16910,0
|
|
20250319,165400,98347310,16910,16910,16910,16910,0
|
|
20250319,165300,98347310,16910,16910,16910,16910,0
|
|
20250319,165200,98347310,16910,16910,16910,16910,0
|
|
20250319,165100,98347310,16910,16910,16910,16910,0
|
|
20250319,165000,98347310,16910,16910,16910,16910,0
|
|
20250319,164900,98347310,16910,16910,16910,16910,0
|
|
20250319,164800,98347310,16910,16910,16910,16910,0
|
|
20250319,164700,98347310,16910,16910,16910,16910,58
|
|
20250319,164600,98347310,16910,16910,16910,16910,0
|
|
20250319,164500,98347310,16910,16910,16910,16910,0
|
|
20250319,164400,98347310,16910,16910,16910,16910,0
|
|
20250319,164300,98347310,16910,16910,16910,16910,0
|
|
20250319,164200,98347310,16910,16910,16910,16910,0
|
|
20250319,164100,98347310,16910,16910,16910,16910,0
|
|
20250319,164000,98347310,16910,16910,16910,16910,0
|
|
20250319,163900,98347310,16910,16910,16910,16910,0
|
|
20250319,163800,98347310,16910,16910,16910,16910,0
|
|
20250319,163700,98347310,16910,16910,16910,16910,0
|
|
20250319,163600,98347310,16910,16910,16910,16910,0
|
|
20250319,163500,98347310,16910,16910,16910,16910,0
|
|
20250319,163400,98347310,16910,16910,16910,16910,0
|
|
20250319,163300,98347310,16910,16910,16910,16910,0
|
|
20250319,163200,98347310,16910,16910,16910,16910,0
|
|
20250319,163100,98347310,16910,16910,16910,16910,0
|
|
20250319,163000,98347310,16910,16910,16910,16910,0
|
|
20250319,162900,98347310,16910,16910,16910,16910,0
|
|
20250319,162800,98347310,16910,16910,16910,16910,0
|
|
20250319,162700,98347310,16910,16910,16910,16910,0
|
|
20250319,162600,98347310,16910,16910,16910,16910,0
|
|
20250319,162500,98347310,16910,16910,16910,16910,0
|
|
20250319,162400,98347310,16910,16910,16910,16910,0
|
|
20250319,162300,98347310,16910,16910,16910,16910,0
|
|
20250319,162200,98347310,16910,16910,16910,16910,0
|
|
20250319,162100,98347310,16910,16910,16910,16910,0
|
|
20250319,162000,98347310,16910,16910,16910,16910,0
|
|
20250319,161900,98347310,16910,16910,16910,16910,0
|
|
20250319,161800,98347310,16910,16910,16910,16910,0
|
|
20250319,161700,98347310,16910,16910,16910,16910,58
|
|
20250319,161600,98347310,16910,16910,16910,16910,0
|
|
20250319,161500,98347310,16910,16910,16910,16910,0
|
|
20250319,161400,98347310,16910,16910,16910,16910,0
|
|
20250319,161300,98347310,16910,16910,16910,16910,0
|
|
20250319,161200,98347310,16910,16910,16910,16910,0
|
|
20250319,161100,98347310,16910,16910,16910,16910,0
|
|
20250319,161000,98347310,16910,16910,16910,16910,0
|
|
20250319,160900,98347310,16910,16910,16910,16910,0
|
|
20250319,160800,98347310,16910,16910,16910,16910,0
|
|
20250319,160700,98347310,16910,16910,16910,16910,0
|
|
20250319,160600,98347310,16910,16910,16910,16910,0
|
|
20250319,160500,98347310,16910,16910,16910,16910,0
|
|
20250319,160400,98347310,16910,16910,16910,16910,0
|
|
20250319,160300,98347310,16910,16910,16910,16910,0
|
|
20250319,160200,98347310,16910,16910,16910,16910,0
|
|
20250319,160100,98347310,16910,16910,16910,16910,0
|
|
20250319,160000,98347310,16910,16910,16910,16910,0
|
|
20250319,155900,98347310,16910,16910,16910,16910,0
|
|
20250319,155800,98347310,16910,16910,16910,16910,0
|
|
20250319,155700,98347310,16910,16910,16910,16910,0
|
|
20250319,155600,98347310,16910,16910,16910,16910,0
|
|
20250319,155500,98347310,16910,16910,16910,16910,0
|
|
20250319,155400,98347310,16910,16910,16910,16910,0
|
|
20250319,155300,98347310,16910,16910,16910,16910,0
|
|
20250319,155200,98347310,16910,16910,16910,16910,0
|
|
20250319,155100,98347310,16910,16910,16910,16910,0
|
|
20250319,155000,98347310,16910,16910,16910,16910,0
|
|
20250319,154900,98347310,16910,16910,16910,16910,0
|
|
20250319,154800,98347310,16910,16910,16910,16910,0
|
|
20250319,154700,98347310,16910,16910,16910,16910,58
|
|
20250319,154600,98347310,16910,16910,16910,16910,0
|
|
20250319,154500,98347310,16910,16910,16910,16910,0
|
|
20250319,154400,98347310,16910,16910,16910,16910,0
|
|
20250319,154300,98347310,16910,16910,16910,16910,0
|
|
20250319,154200,98347310,16910,16910,16910,16910,0
|
|
20250319,154100,98347310,16910,16910,16910,16910,0
|
|
20250319,154000,98347310,16910,16910,16910,16910,0
|
|
20250319,153900,98347310,16910,16910,16910,16910,0
|
|
20250319,153800,98347310,16910,16910,16910,16910,0
|
|
20250319,153700,98347310,16910,16910,16910,16910,0
|
|
20250319,153600,98347310,16910,16910,16910,16910,0
|
|
20250319,153500,98347310,16910,16910,16910,16910,0
|
|
20250319,153400,98347310,16910,16910,16910,16910,0
|
|
20250319,153300,98347310,16910,16910,16910,16910,0
|
|
20250319,153200,98347310,16910,16910,16910,16910,0
|
|
20250319,153100,98347310,16910,16910,16910,16910,0
|
|
20250319,153000,98347310,16910,16910,16910,16910,58
|
|
20250319,152900,97366530,16950,16950,16950,16950,0
|
|
20250319,152800,97366530,16950,16950,16950,16950,0
|
|
20250319,152700,97366530,16950,16950,16950,16950,0
|
|
20250319,152600,97366530,16950,16950,16950,16950,0
|
|
20250319,152500,97366530,16950,16950,16950,16950,0
|
|
20250319,152400,97366530,16950,16950,16950,16950,0
|
|
20250319,152300,97366530,16950,16950,16950,16950,0
|
|
20250319,152200,97366530,16950,16950,16950,16950,0
|
|
20250319,152100,97366530,16950,16950,16950,16950,0
|
|
20250319,152000,97366530,16950,16950,16950,16950,0
|
|
20250319,151900,97366530,16950,16950,16950,16950,5
|
|
20250319,151800,97281780,16940,16940,16940,16940,46
|
|
20250319,151700,96502540,16940,16940,16940,16940,0
|
|
20250319,151600,96502540,16940,16940,16940,16940,0
|
|
20250319,151500,96502540,16940,16940,16940,16940,0
|
|
20250319,151400,96502540,16940,16940,16940,16940,0
|
|
20250319,151300,96502540,16940,16940,16940,16940,3
|
|
20250319,151200,96451720,16900,16900,16900,16900,0
|
|
20250319,151100,96451720,16900,16900,16900,16900,0
|
|
20250319,151000,96451720,16900,16900,16900,16900,0
|
|
20250319,150900,96451720,16900,16900,16900,16900,0
|
|
20250319,150800,96451720,16900,16900,16900,16900,0
|
|
20250319,150700,96451720,16900,16900,16900,16900,1
|
|
20250319,150600,96434820,16940,16940,16940,16940,1
|
|
20250319,150500,96417880,16940,16940,16940,16940,0
|
|
20250319,150400,96417880,16940,16940,16940,16940,1
|
|
20250319,150300,96400940,16940,16900,16940,16900,15
|
|
20250319,150200,96147240,16940,16940,16940,16940,0
|
|
20250319,150100,96147240,16940,16940,16940,16940,1
|
|
20250319,150000,96130300,16890,16890,16890,16890,0
|
|
20250319,145900,96130300,16890,16890,16890,16890,0
|
|
20250319,145800,96130300,16890,16890,16890,16890,6
|
|
20250319,145700,96028960,16970,16970,16970,16970,0
|
|
20250319,145600,96028960,16970,16970,16970,16970,0
|
|
20250319,145500,96028960,16970,16970,16970,16970,0
|
|
20250319,145400,96028960,16970,16970,16970,16970,0
|
|
20250319,145300,96028960,16970,16970,16970,16970,0
|
|
20250319,145200,96028960,16970,16970,16970,16970,0
|
|
20250319,145100,96028960,16970,16970,16970,16970,0
|
|
20250319,145000,96028960,16970,16880,16970,16865,36
|
|
20250319,144900,95420395,16880,16880,16880,16880,11
|
|
20250319,144800,95234715,16970,16970,16970,16970,0
|
|
20250319,144700,95234715,16970,16970,16970,16970,0
|
|
20250319,144600,95234715,16970,16970,16970,16970,0
|
|
20250319,144500,95234715,16970,16970,16970,16970,0
|
|
20250319,144400,95234715,16970,16970,16970,16970,0
|
|
20250319,144300,95234715,16970,16970,16970,16970,0
|
|
20250319,144200,95234715,16970,16970,16970,16970,0
|
|
20250319,144100,95234715,16970,16970,16970,16970,0
|
|
20250319,144000,95234715,16970,16970,16970,16970,0
|
|
20250319,143900,95234715,16970,16970,16970,16970,0
|
|
20250319,143800,95234715,16970,16970,16970,16970,0
|
|
20250319,143700,95234715,16970,16970,16970,16970,0
|
|
20250319,143600,95234715,16970,16970,16970,16970,0
|
|
20250319,143500,95234715,16970,16970,16970,16970,0
|
|
20250319,143400,95234715,16970,16970,16970,16970,1
|
|
20250319,143300,95217745,16970,16970,16970,16970,0
|
|
20250319,143200,95217745,16970,16970,16970,16970,0
|
|
20250319,143100,95217745,16970,16970,16970,16970,0
|
|
20250319,143000,95217745,16970,16970,16970,16970,0
|
|
20250319,142900,95217745,16970,16970,16970,16970,0
|
|
20250319,142800,95217745,16970,16970,16970,16970,0
|
|
20250319,142700,95217745,16970,16970,16970,16970,0
|
|
20250319,142600,95217745,16970,16970,16970,16970,0
|
|
20250319,142500,95217745,16970,16970,16970,16970,75
|
|
20250319,142400,93944995,16970,16970,16970,16970,0
|
|
20250319,142300,93944995,16970,16970,16970,16970,0
|
|
20250319,142200,93944995,16970,16970,16970,16970,1
|
|
20250319,142100,93928025,16880,16880,16880,16880,2
|
|
20250319,142000,93894265,16990,16990,16990,16990,0
|
|
20250319,141900,93894265,16990,16990,16990,16990,0
|
|
20250319,141800,93894265,16990,16990,16990,16990,0
|
|
20250319,141700,93894265,16990,16990,16990,16990,0
|
|
20250319,141600,93894265,16990,16990,16990,16990,0
|
|
20250319,141500,93894265,16990,16990,16990,16990,0
|
|
20250319,141400,93894265,16990,16990,16990,16990,0
|
|
20250319,141300,93894265,16990,16990,16990,16990,0
|
|
20250319,141200,93894265,16990,16990,16990,16990,0
|
|
20250319,141100,93894265,16990,16990,16990,16990,0
|
|
20250319,141000,93894265,16990,16990,16990,16990,0
|
|
20250319,140900,93894265,16990,16990,16990,16990,0
|
|
20250319,140800,93894265,16990,16990,16990,16990,0
|
|
20250319,140700,93894265,16990,16990,16990,16990,0
|
|
20250319,140600,93894265,16990,16990,16990,16990,0
|
|
20250319,140500,93894265,16990,16990,16990,16990,0
|
|
20250319,140400,93894265,16990,16990,16990,16990,0
|
|
20250319,140300,93894265,16990,16990,16990,16990,0
|
|
20250319,140200,93894265,16990,16990,16990,16990,0
|
|
20250319,140100,93894265,16990,16990,16990,16990,0
|
|
20250319,140000,93894265,16990,16990,16990,16990,0
|
|
20250319,135900,93894265,16990,16990,16990,16990,0
|
|
20250319,135800,93894265,16990,16990,16990,16990,0
|
|
20250319,135700,93894265,16990,16990,16990,16990,1
|
|
20250319,135600,93877275,16990,16990,16990,16990,0
|
|
20250319,135500,93877275,16990,16990,16990,16990,0
|
|
20250319,135400,93877275,16990,16990,16990,16990,0
|
|
20250319,135300,93877275,16990,16990,16990,16990,1
|
|
20250319,135200,93860285,16880,16880,16880,16880,0
|
|
20250319,135100,93860285,16880,16880,16880,16880,1
|
|
20250319,135000,93843405,17000,17000,17000,17000,0
|
|
20250319,134900,93843405,17000,17000,17000,17000,0
|
|
20250319,134800,93843405,17000,17000,17000,17000,0
|
|
20250319,134700,93843405,17000,17000,17000,17000,0
|
|
20250319,134600,93843405,17000,16960,17000,16960,5
|
|
20250319,134500,93758505,16950,16950,16950,16950,0
|
|
20250319,134400,93758505,16950,16950,16950,16950,270
|
|
20250319,134300,89182005,16900,16890,16900,16890,538
|
|
20250319,134200,80089835,16860,16860,16860,16860,0
|
|
20250319,134100,80089835,16860,16860,16860,16860,21
|
|
20250319,134000,79735775,16860,16860,16860,16860,0
|
|
20250319,133900,79735775,16860,16860,16860,16860,0
|
|
20250319,133800,79735775,16860,16860,16860,16860,0
|
|
20250319,133700,79735775,16860,16860,16860,16860,0
|
|
20250319,133600,79735775,16860,16860,16860,16860,0
|
|
20250319,133500,79735775,16860,16860,16860,16860,0
|
|
20250319,133400,79735775,16860,16860,16860,16860,3
|
|
20250319,133300,79685195,16850,16850,16850,16850,0
|
|
20250319,133200,79685195,16850,16850,16850,16850,10
|
|
20250319,133100,79516695,16860,16860,16860,16860,4
|
|
20250319,133000,79449255,16860,16860,16860,16860,35
|
|
20250319,132900,78859155,16870,16870,16870,16870,6
|
|
20250319,132800,78757935,16890,16890,16890,16890,0
|
|
20250319,132700,78757935,16890,16890,16890,16890,0
|
|
20250319,132600,78757935,16890,16890,16890,16890,0
|
|
20250319,132500,78757935,16890,16890,16890,16890,0
|
|
20250319,132400,78757935,16890,16890,16890,16890,6
|
|
20250319,132300,78656595,16890,16890,16890,16890,0
|
|
20250319,132200,78656595,16890,16890,16890,16890,0
|
|
20250319,132100,78656595,16890,16890,16890,16890,0
|
|
20250319,132000,78656595,16890,16890,16890,16890,50
|
|
20250319,131900,77812095,16890,16890,16890,16890,10
|
|
20250319,131800,77643195,16870,16870,16870,16870,0
|
|
20250319,131700,77643195,16870,16870,16870,16870,0
|
|
20250319,131600,77643195,16870,16870,16870,16870,0
|
|
20250319,131500,77643195,16870,16870,16870,16870,1
|
|
20250319,131400,77626325,16870,16870,16870,16870,59
|
|
20250319,131300,76630995,16870,16870,16870,16870,0
|
|
20250319,131200,76630995,16870,16870,16870,16870,0
|
|
20250319,131100,76630995,16870,16870,16870,16870,0
|
|
20250319,131000,76630995,16870,16870,16870,16870,0
|
|
20250319,130900,76630995,16870,16870,16870,16870,0
|
|
20250319,130800,76630995,16870,16870,16870,16870,0
|
|
20250319,130700,76630995,16870,16870,16870,16870,0
|
|
20250319,130600,76630995,16870,16870,16870,16870,0
|
|
20250319,130500,76630995,16870,16870,16870,16870,0
|
|
20250319,130400,76630995,16870,16870,16870,16870,0
|
|
20250319,130300,76630995,16870,16870,16870,16870,0
|
|
20250319,130200,76630995,16870,16870,16870,16870,0
|
|
20250319,130100,76630995,16870,16900,16900,16870,12
|
|
20250319,130000,76428405,16870,16870,16870,16870,0
|
|
20250319,125900,76428405,16870,16870,16870,16870,0
|
|
20250319,125800,76428405,16870,16870,16870,16870,0
|
|
20250319,125700,76428405,16870,16870,16870,16870,0
|
|
20250319,125600,76428405,16870,16870,16870,16870,0
|
|
20250319,125500,76428405,16870,16870,16870,16870,0
|
|
20250319,125400,76428405,16870,16870,16870,16870,0
|
|
20250319,125300,76428405,16870,16870,16870,16870,2
|
|
20250319,125200,76394665,16860,16860,16860,16860,0
|
|
20250319,125100,76394665,16860,16860,16860,16860,0
|
|
20250319,125000,76394665,16860,16860,16860,16860,0
|
|
20250319,124900,76394665,16860,16860,16860,16860,0
|
|
20250319,124800,76394665,16860,16860,16860,16860,0
|
|
20250319,124700,76394665,16860,16860,16860,16860,0
|
|
20250319,124600,76394665,16860,16860,16860,16860,0
|
|
20250319,124500,76394665,16860,16860,16860,16860,0
|
|
20250319,124400,76394665,16860,16900,16900,16860,11
|
|
20250319,124300,76209165,16950,16950,16950,16950,0
|
|
20250319,124200,76209165,16950,16950,16950,16950,0
|
|
20250319,124100,76209165,16950,16950,16950,16950,0
|
|
20250319,124000,76209165,16950,16950,16950,16950,0
|
|
20250319,123900,76209165,16950,16950,16950,16950,0
|
|
20250319,123800,76209165,16950,16950,16950,16950,0
|
|
20250319,123700,76209165,16950,16950,16950,16950,5
|
|
20250319,123600,76124415,16950,16950,16950,16950,10
|
|
20250319,123500,75954915,16940,16940,16940,16940,5
|
|
20250319,123400,75870215,16940,16940,16940,16940,0
|
|
20250319,123300,75870215,16940,16940,16940,16940,1
|
|
20250319,123200,75853275,16890,16890,16890,16890,0
|
|
20250319,123100,75853275,16890,16890,16890,16890,0
|
|
20250319,123000,75853275,16890,16890,16890,16890,0
|
|
20250319,122900,75853275,16890,16890,16890,16890,0
|
|
20250319,122800,75853275,16890,16890,16890,16890,0
|
|
20250319,122700,75853275,16890,16890,16890,16890,0
|
|
20250319,122600,75853275,16890,16890,16890,16890,0
|
|
20250319,122500,75853275,16890,16890,16890,16890,0
|
|
20250319,122400,75853275,16890,16890,16890,16890,2
|
|
20250319,122300,75819495,16890,16890,16890,16890,0
|
|
20250319,122200,75819495,16890,16890,16890,16890,0
|
|
20250319,122100,75819495,16890,16890,16890,16890,0
|
|
20250319,122000,75819495,16890,16890,16890,16890,1
|
|
20250319,121900,75802605,16890,16890,16890,16890,0
|
|
20250319,121800,75802605,16890,16890,16890,16890,0
|
|
20250319,121700,75802605,16890,16890,16890,16890,0
|
|
20250319,121600,75802605,16890,16900,16900,16890,22
|
|
20250319,121500,75430885,16890,16890,16890,16890,0
|
|
20250319,121400,75430885,16890,16890,16890,16890,0
|
|
20250319,121300,75430885,16890,16890,16890,16890,0
|
|
20250319,121200,75430885,16890,16890,16890,16890,0
|
|
20250319,121100,75430885,16890,16890,16890,16890,10
|
|
20250319,121000,75261985,16950,16890,16950,16890,53
|
|
20250319,120900,74363695,16950,16950,16950,16950,0
|
|
20250319,120800,74363695,16950,16950,16950,16950,0
|
|
20250319,120700,74363695,16950,16950,16950,16950,0
|
|
20250319,120600,74363695,16950,16950,16950,16950,0
|
|
20250319,120500,74363695,16950,16950,16950,16950,0
|
|
20250319,120400,74363695,16950,16950,16950,16950,0
|
|
20250319,120300,74363695,16950,16950,16950,16950,0
|
|
20250319,120200,74363695,16950,16950,16950,16950,2
|
|
20250319,120100,74329795,16950,16950,16950,16950,0
|
|
20250319,120000,74329795,16950,16950,16950,16950,1
|
|
20250319,115900,74312845,16890,16890,16890,16890,0
|
|
20250319,115800,74312845,16890,16920,16920,16890,25
|
|
20250319,115700,73890295,16950,16950,16950,16950,2
|
|
20250319,115600,73856395,16950,16950,16950,16950,0
|
|
20250319,115500,73856395,16950,16950,16950,16950,0
|
|
20250319,115400,73856395,16950,16910,16950,16900,251
|
|
20250319,115300,69614375,16900,16900,16900,16900,0
|
|
20250319,115200,69614375,16900,16900,16900,16900,10
|
|
20250319,115100,69445375,16900,16900,16900,16900,0
|
|
20250319,115000,69445375,16900,16900,16900,16900,15
|
|
20250319,114900,69191875,16900,16900,16900,16900,0
|
|
20250319,114800,69191875,16900,16900,16900,16900,0
|
|
20250319,114700,69191875,16900,16900,16900,16900,0
|
|
20250319,114600,69191875,16900,16900,16900,16900,0
|
|
20250319,114500,69191875,16900,16900,16900,16900,0
|
|
20250319,114400,69191875,16900,16900,16900,16900,0
|
|
20250319,114300,69191875,16900,16900,16900,16900,2
|
|
20250319,114200,69158075,16910,16910,16910,16910,0
|
|
20250319,114100,69158075,16910,16910,16910,16910,0
|
|
20250319,114000,69158075,16910,16910,16910,16910,0
|
|
20250319,113900,69158075,16910,16910,16910,16910,6
|
|
20250319,113800,69056615,16980,16980,16980,16980,0
|
|
20250319,113700,69056615,16980,16980,16980,16980,0
|
|
20250319,113600,69056615,16980,16980,16980,16980,0
|
|
20250319,113500,69056615,16980,16980,16980,16980,0
|
|
20250319,113400,69056615,16980,16980,16980,16980,30
|
|
20250319,113300,68547215,16980,16980,16980,16980,0
|
|
20250319,113200,68547215,16980,16970,16980,16970,9
|
|
20250319,113100,68394435,16950,16950,16950,16950,0
|
|
20250319,113000,68394435,16950,16950,16950,16950,0
|
|
20250319,112900,68394435,16950,16950,16950,16950,5
|
|
20250319,112800,68309685,16950,16950,16950,16950,0
|
|
20250319,112700,68309685,16950,16950,16950,16950,0
|
|
20250319,112600,68309685,16950,16950,16950,16950,0
|
|
20250319,112500,68309685,16950,16950,16950,16950,0
|
|
20250319,112400,68309685,16950,16950,16950,16950,2
|
|
20250319,112300,68275785,16970,16970,16970,16970,1
|
|
20250319,112200,68258815,16910,16910,16910,16910,9
|
|
20250319,112100,68106625,17000,17000,17000,17000,0
|
|
20250319,112000,68106625,17000,17000,17000,17000,0
|
|
20250319,111900,68106625,17000,17000,17000,17000,0
|
|
20250319,111800,68106625,17000,17000,17000,17000,0
|
|
20250319,111700,68106625,17000,17000,17000,17000,0
|
|
20250319,111600,68106625,17000,16940,17000,16940,320
|
|
20250319,111500,62669115,16940,16840,16940,16840,255
|
|
20250319,111400,58363055,16755,16755,16755,16755,1
|
|
20250319,111300,58346300,16820,16820,16820,16820,0
|
|
20250319,111200,58346300,16820,16790,16820,16790,141
|
|
20250319,111100,55976800,16780,16780,16780,16780,33
|
|
20250319,111000,55423060,16750,16750,16750,16750,1
|
|
20250319,110900,55406310,16770,16770,16770,16770,0
|
|
20250319,110800,55406310,16770,16770,16770,16770,0
|
|
20250319,110700,55406310,16770,16770,16770,16770,0
|
|
20250319,110600,55406310,16770,16770,16770,16770,0
|
|
20250319,110500,55406310,16770,16770,16770,16770,0
|
|
20250319,110400,55406310,16770,16770,16770,16770,0
|
|
20250319,110300,55406310,16770,16660,16770,16660,2
|
|
20250319,110200,55372880,16770,16770,16770,16770,0
|
|
20250319,110100,55372880,16770,16770,16770,16770,0
|
|
20250319,110000,55372880,16770,16770,16770,16770,1
|
|
20250319,105900,55356110,16770,16770,16770,16770,0
|
|
20250319,105800,55356110,16770,16770,16770,16770,0
|
|
20250319,105700,55356110,16770,16770,16770,16770,0
|
|
20250319,105600,55356110,16770,16770,16770,16770,0
|
|
20250319,105500,55356110,16770,16770,16770,16770,0
|
|
20250319,105400,55356110,16770,16770,16770,16770,0
|
|
20250319,105300,55356110,16770,16770,16770,16770,10
|
|
20250319,105200,55188410,16650,16660,16660,16650,32
|
|
20250319,105100,54655600,16640,16640,16640,16640,0
|
|
20250319,105000,54655600,16640,16640,16640,16640,0
|
|
20250319,104900,54655600,16640,16640,16640,16640,0
|
|
20250319,104800,54655600,16640,16640,16640,16640,0
|
|
20250319,104700,54655600,16640,16640,16650,16640,61
|
|
20250319,104600,53640060,16630,16670,16670,16630,50
|
|
20250319,104500,52807750,16640,16640,16640,16640,0
|
|
20250319,104400,52807750,16640,16830,16830,16640,358
|
|
20250319,104300,46828530,16830,16830,16830,16830,0
|
|
20250319,104200,46828530,16830,16830,16830,16830,1
|
|
20250319,104100,46811700,16740,16740,16740,16740,0
|
|
20250319,104000,46811700,16740,16740,16740,16740,0
|
|
20250319,103900,46811700,16740,16760,16760,16740,39
|
|
20250319,103800,46158740,16910,16910,16910,16910,0
|
|
20250319,103700,46158740,16910,16910,16910,16910,0
|
|
20250319,103600,46158740,16910,16910,16910,16910,0
|
|
20250319,103500,46158740,16910,16910,16910,16910,0
|
|
20250319,103400,46158740,16910,16910,16910,16910,0
|
|
20250319,103300,46158740,16910,16910,16910,16910,0
|
|
20250319,103200,46158740,16910,16910,16910,16910,0
|
|
20250319,103100,46158740,16910,16910,16910,16910,0
|
|
20250319,103000,46158740,16910,16910,16910,16910,0
|
|
20250319,102900,46158740,16910,16910,16910,16910,0
|
|
20250319,102800,46158740,16910,16910,16910,16910,0
|
|
20250319,102700,46158740,16910,16910,16910,16910,0
|
|
20250319,102600,46158740,16910,16910,16910,16910,0
|
|
20250319,102500,46158740,16910,16910,16910,16910,0
|
|
20250319,102400,46158740,16910,16910,16910,16910,1
|
|
20250319,102300,46141830,16910,16910,16910,16910,0
|
|
20250319,102200,46141830,16910,16910,16910,16910,0
|
|
20250319,102100,46141830,16910,16910,16910,16910,4
|
|
20250319,102000,46074190,16940,16940,16940,16940,0
|
|
20250319,101900,46074190,16940,16940,16940,16940,0
|
|
20250319,101800,46074190,16940,16940,16940,16940,1
|
|
20250319,101700,46057250,16740,16750,16750,16740,85
|
|
20250319,101600,44634330,16720,16900,16900,16720,264
|
|
20250319,101500,40206780,16900,16900,16900,16900,0
|
|
20250319,101400,40206780,16900,16900,16900,16900,0
|
|
20250319,101300,40206780,16900,16900,16900,16900,0
|
|
20250319,101200,40206780,16900,16900,16900,16900,0
|
|
20250319,101100,40206780,16900,16910,16910,16900,22
|
|
20250319,101000,39834790,17000,17000,17000,17000,0
|
|
20250319,100900,39834790,17000,17000,17000,17000,0
|
|
20250319,100800,39834790,17000,17000,17000,17000,0
|
|
20250319,100700,39834790,17000,17000,17000,17000,48
|
|
20250319,100600,39018790,17000,17000,17000,17000,0
|
|
20250319,100500,39018790,17000,17000,17000,17000,0
|
|
20250319,100400,39018790,17000,17000,17000,17000,1
|
|
20250319,100300,39001790,16730,16960,16960,16730,81
|
|
20250319,100200,37644820,16970,16970,16970,16970,1
|
|
20250319,100100,37627850,17000,17000,17000,17000,11
|
|
20250319,100000,37440850,16970,16980,16980,16970,4
|
|
20250319,095900,37372960,17000,17000,17000,17000,0
|
|
20250319,095800,37372960,17000,17000,17000,17000,19
|
|
20250319,095700,37049960,17020,17060,17060,17020,69
|
|
20250319,095600,35872860,17090,17090,17100,17090,36
|
|
20250319,095500,35257300,17100,17000,17100,17000,40
|
|
20250319,095400,34573400,17100,16980,17100,16980,171
|
|
20250319,095300,31656640,17050,16970,17050,16970,1173
|
|
20250319,095200,11718600,16960,16960,16960,16960,9
|
|
20250319,095100,11565960,16950,16950,16950,16950,0
|
|
20250319,095000,11565960,16950,16950,16950,16950,2
|
|
20250319,094900,11532060,16950,16950,16950,16950,57
|
|
20250319,094800,10565910,16950,16950,16950,16950,0
|
|
20250319,094700,10565910,16950,16940,16950,16940,2
|
|
20250319,094600,10532020,16940,16950,16950,16940,11
|
|
20250319,094500,10345670,16940,16900,16940,16900,115
|
|
20250319,094400,8401610,16900,16900,16900,16900,4
|
|
20250319,094300,8334010,16900,16900,16900,16900,0
|
|
20250319,094200,8334010,16900,16900,16900,16900,0
|
|
20250319,094100,8334010,16900,16900,16900,16900,2
|
|
20250319,094000,8300210,16880,16880,16880,16880,2
|
|
20250319,093900,8266450,16860,16860,16860,16860,1
|
|
20250319,093800,8249590,16890,16860,16890,16860,23
|
|
20250319,093700,7861750,16860,16860,16860,16860,10
|
|
20250319,093600,7693150,16860,16860,16860,16860,2
|
|
20250319,093500,7659430,16860,16860,16860,16860,0
|
|
20250319,093400,7659430,16860,16860,16860,16860,0
|
|
20250319,093300,7659430,16860,16860,16860,16860,0
|
|
20250319,093200,7659430,16860,16860,16860,16860,0
|
|
20250319,093100,7659430,16860,16860,16860,16860,0
|
|
20250319,093000,7659430,16860,16860,16860,16860,1
|
|
20250319,092900,7642570,16860,16860,16860,16860,0
|
|
20250319,092800,7642570,16860,16860,16860,16860,0
|
|
20250319,092700,7642570,16860,16860,16860,16860,0
|
|
20250319,092600,7642570,16860,16860,16860,16860,0
|
|
20250319,092500,7642570,16860,16860,16860,16860,0
|
|
20250319,092400,7642570,16860,16860,16860,16860,1
|
|
20250319,092300,7625710,16760,16760,16760,16760,1
|
|
20250319,092200,7608950,16760,16780,16780,16760,4
|
|
20250319,092100,7541880,16860,16860,16860,16860,0
|
|
20250319,092000,7541880,16860,16860,16860,16860,0
|
|
20250319,091900,7541880,16860,16870,16870,16860,12
|
|
20250319,091800,7339450,16800,16800,16800,16800,0
|
|
20250319,091700,7339450,16800,16800,16800,16800,1
|
|
20250319,091600,7322650,16900,16900,16900,16900,3
|
|
20250319,091500,7271950,16910,16910,16910,16910,0
|
|
20250319,091400,7271950,16910,16910,16910,16910,0
|
|
20250319,091300,7271950,16910,16910,16910,16910,6
|
|
20250319,091200,7170490,16920,16920,16920,16900,23
|
|
20250319,091100,6781360,16950,16990,16990,16950,6
|
|
20250319,091000,6679520,17000,16870,17000,16870,97
|
|
20250319,090900,5038160,16870,16860,16870,16860,2
|
|
20250319,090800,5004430,16870,16880,16880,16870,12
|
|
20250319,090700,4801970,16890,16890,16890,16890,1
|
|
20250319,090600,4785080,16900,16850,16900,16850,94
|
|
20250319,090500,3201030,16850,16850,16850,16850,0
|
|
20250319,090400,3201030,16850,16860,16860,16840,60
|
|
20250319,090300,2190020,16860,16860,16860,16860,8
|
|
20250319,090200,2055140,16850,16850,16850,16850,35
|
|
20250319,090100,1465390,16860,16860,16860,16860,0
|
|
20250319,090000,1465390,16860,16560,16860,16560,88
|