681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,201800,124201345,8730,8730,8730,8730,818
|
|
20250304,201700,124201345,8730,8730,8730,8730,0
|
|
20250304,201600,124201345,8730,8730,8730,8730,0
|
|
20250304,201500,124201345,8730,8730,8730,8730,0
|
|
20250304,201400,124201345,8730,8730,8730,8730,0
|
|
20250304,201300,124201345,8730,8730,8730,8730,0
|
|
20250304,201200,124201345,8730,8730,8730,8730,0
|
|
20250304,201100,124201345,8730,8730,8730,8730,0
|
|
20250304,201000,124201345,8730,8730,8730,8730,0
|
|
20250304,200900,124201345,8730,8730,8730,8730,0
|
|
20250304,200800,124201345,8730,8730,8730,8730,0
|
|
20250304,200700,124201345,8730,8730,8730,8730,0
|
|
20250304,200600,124201345,8730,8730,8730,8730,0
|
|
20250304,200500,124201345,8730,8730,8730,8730,0
|
|
20250304,200400,124201345,8730,8730,8730,8730,0
|
|
20250304,200300,124201345,8730,8730,8730,8730,0
|
|
20250304,200200,124201345,8730,8730,8730,8730,0
|
|
20250304,200100,124201345,8730,8730,8730,8730,0
|
|
20250304,200000,124201345,8730,8730,8730,8730,0
|
|
20250304,195900,124201345,8730,8730,8730,8730,0
|
|
20250304,195800,124201345,8730,8730,8730,8730,0
|
|
20250304,195700,124201345,8730,8730,8730,8730,0
|
|
20250304,195600,124201345,8730,8730,8730,8730,0
|
|
20250304,195500,124201345,8730,8730,8730,8730,0
|
|
20250304,195400,124201345,8730,8730,8730,8730,0
|
|
20250304,195300,124201345,8730,8730,8730,8730,0
|
|
20250304,195200,124201345,8730,8730,8730,8730,0
|
|
20250304,195100,124201345,8730,8730,8730,8730,0
|
|
20250304,195000,124201345,8730,8730,8730,8730,0
|
|
20250304,194900,124201345,8730,8730,8730,8730,0
|
|
20250304,194800,124201345,8730,8730,8730,8730,818
|
|
20250304,194700,124201345,8730,8730,8730,8730,0
|
|
20250304,194600,124201345,8730,8730,8730,8730,0
|
|
20250304,194500,124201345,8730,8730,8730,8730,0
|
|
20250304,194400,124201345,8730,8730,8730,8730,0
|
|
20250304,194300,124201345,8730,8730,8730,8730,0
|
|
20250304,194200,124201345,8730,8730,8730,8730,0
|
|
20250304,194100,124201345,8730,8730,8730,8730,0
|
|
20250304,194000,124201345,8730,8730,8730,8730,0
|
|
20250304,193900,124201345,8730,8730,8730,8730,0
|
|
20250304,193800,124201345,8730,8730,8730,8730,0
|
|
20250304,193700,124201345,8730,8730,8730,8730,0
|
|
20250304,193600,124201345,8730,8730,8730,8730,0
|
|
20250304,193500,124201345,8730,8730,8730,8730,0
|
|
20250304,193400,124201345,8730,8730,8730,8730,0
|
|
20250304,193300,124201345,8730,8730,8730,8730,0
|
|
20250304,193200,124201345,8730,8730,8730,8730,0
|
|
20250304,193100,124201345,8730,8730,8730,8730,0
|
|
20250304,193000,124201345,8730,8730,8730,8730,0
|
|
20250304,192900,124201345,8730,8730,8730,8730,0
|
|
20250304,192800,124201345,8730,8730,8730,8730,0
|
|
20250304,192700,124201345,8730,8730,8730,8730,0
|
|
20250304,192600,124201345,8730,8730,8730,8730,0
|
|
20250304,192500,124201345,8730,8730,8730,8730,0
|
|
20250304,192400,124201345,8730,8730,8730,8730,0
|
|
20250304,192300,124201345,8730,8730,8730,8730,0
|
|
20250304,192200,124201345,8730,8730,8730,8730,0
|
|
20250304,192100,124201345,8730,8730,8730,8730,0
|
|
20250304,192000,124201345,8730,8730,8730,8730,0
|
|
20250304,191900,124201345,8730,8730,8730,8730,0
|
|
20250304,191800,124201345,8730,8730,8730,8730,818
|
|
20250304,191700,124201345,8730,8730,8730,8730,0
|
|
20250304,191600,124201345,8730,8730,8730,8730,0
|
|
20250304,191500,124201345,8730,8730,8730,8730,0
|
|
20250304,191400,124201345,8730,8730,8730,8730,0
|
|
20250304,191300,124201345,8730,8730,8730,8730,0
|
|
20250304,191200,124201345,8730,8730,8730,8730,0
|
|
20250304,191100,124201345,8730,8730,8730,8730,0
|
|
20250304,191000,124201345,8730,8730,8730,8730,0
|
|
20250304,190900,124201345,8730,8730,8730,8730,0
|
|
20250304,190800,124201345,8730,8730,8730,8730,0
|
|
20250304,190700,124201345,8730,8730,8730,8730,0
|
|
20250304,190600,124201345,8730,8730,8730,8730,0
|
|
20250304,190500,124201345,8730,8730,8730,8730,0
|
|
20250304,190400,124201345,8730,8730,8730,8730,0
|
|
20250304,190300,124201345,8730,8730,8730,8730,0
|
|
20250304,190200,124201345,8730,8730,8730,8730,0
|
|
20250304,190100,124201345,8730,8730,8730,8730,0
|
|
20250304,190000,124201345,8730,8730,8730,8730,0
|
|
20250304,185900,124201345,8730,8730,8730,8730,0
|
|
20250304,185800,124201345,8730,8730,8730,8730,0
|
|
20250304,185700,124201345,8730,8730,8730,8730,0
|
|
20250304,185600,124201345,8730,8730,8730,8730,0
|
|
20250304,185500,124201345,8730,8730,8730,8730,0
|
|
20250304,185400,124201345,8730,8730,8730,8730,0
|
|
20250304,185300,124201345,8730,8730,8730,8730,0
|
|
20250304,185200,124201345,8730,8730,8730,8730,0
|
|
20250304,185100,124201345,8730,8730,8730,8730,0
|
|
20250304,185000,124201345,8730,8730,8730,8730,0
|
|
20250304,184900,124201345,8730,8730,8730,8730,0
|
|
20250304,184800,124201345,8730,8730,8730,8730,818
|
|
20250304,184700,124201345,8730,8730,8730,8730,0
|
|
20250304,184600,124201345,8730,8730,8730,8730,0
|
|
20250304,184500,124201345,8730,8730,8730,8730,0
|
|
20250304,184400,124201345,8730,8730,8730,8730,0
|
|
20250304,184300,124201345,8730,8730,8730,8730,0
|
|
20250304,184200,124201345,8730,8730,8730,8730,0
|
|
20250304,184100,124201345,8730,8730,8730,8730,0
|
|
20250304,184000,124201345,8730,8730,8730,8730,0
|
|
20250304,183900,124201345,8730,8730,8730,8730,0
|
|
20250304,183800,124201345,8730,8730,8730,8730,0
|
|
20250304,183700,124201345,8730,8730,8730,8730,0
|
|
20250304,183600,124201345,8730,8730,8730,8730,0
|
|
20250304,183500,124201345,8730,8730,8730,8730,0
|
|
20250304,183400,124201345,8730,8730,8730,8730,0
|
|
20250304,183300,124201345,8730,8730,8730,8730,0
|
|
20250304,183200,124201345,8730,8730,8730,8730,0
|
|
20250304,183100,124201345,8730,8730,8730,8730,0
|
|
20250304,183000,124201345,8730,8730,8730,8730,0
|
|
20250304,182900,124201345,8730,8730,8730,8730,0
|
|
20250304,182800,124201345,8730,8730,8730,8730,0
|
|
20250304,182700,124201345,8730,8730,8730,8730,0
|
|
20250304,182600,124201345,8730,8730,8730,8730,0
|
|
20250304,182500,124201345,8730,8730,8730,8730,0
|
|
20250304,182400,124201345,8730,8730,8730,8730,0
|
|
20250304,182300,124201345,8730,8730,8730,8730,0
|
|
20250304,182200,124201345,8730,8730,8730,8730,0
|
|
20250304,182100,124201345,8730,8730,8730,8730,0
|
|
20250304,182000,124201345,8730,8730,8730,8730,0
|
|
20250304,181900,124201345,8730,8730,8730,8730,0
|
|
20250304,181800,124201345,8730,8730,8730,8730,818
|
|
20250304,181700,124201345,8730,8730,8730,8730,0
|
|
20250304,181600,124201345,8730,8730,8730,8730,0
|
|
20250304,181500,124201345,8730,8730,8730,8730,0
|
|
20250304,181400,124201345,8730,8730,8730,8730,0
|
|
20250304,181300,124201345,8730,8730,8730,8730,0
|
|
20250304,181200,124201345,8730,8730,8730,8730,0
|
|
20250304,181100,124201345,8730,8730,8730,8730,0
|
|
20250304,181000,124201345,8730,8730,8730,8730,0
|
|
20250304,180900,124201345,8730,8730,8730,8730,0
|
|
20250304,180800,124201345,8730,8730,8730,8730,0
|
|
20250304,180700,124201345,8730,8730,8730,8730,0
|
|
20250304,180600,124201345,8730,8730,8730,8730,0
|
|
20250304,180500,124201345,8730,8730,8730,8730,0
|
|
20250304,180400,124201345,8730,8730,8730,8730,0
|
|
20250304,180300,124201345,8730,8730,8730,8730,0
|
|
20250304,180200,124201345,8730,8730,8730,8730,0
|
|
20250304,180100,124201345,8730,8730,8730,8730,0
|
|
20250304,180000,124201345,8730,8730,8730,8730,0
|
|
20250304,175900,124201345,8730,8730,8730,8730,0
|
|
20250304,175800,124201345,8730,8730,8730,8730,0
|
|
20250304,175700,124201345,8730,8730,8730,8730,0
|
|
20250304,175600,124201345,8730,8730,8730,8730,0
|
|
20250304,175500,124201345,8730,8730,8730,8730,0
|
|
20250304,175400,124201345,8730,8730,8730,8730,0
|
|
20250304,175300,124201345,8730,8730,8730,8730,0
|
|
20250304,175200,124201345,8730,8730,8730,8730,0
|
|
20250304,175100,124201345,8730,8730,8730,8730,0
|
|
20250304,175000,124201345,8730,8730,8730,8730,0
|
|
20250304,174900,124201345,8730,8730,8730,8730,0
|
|
20250304,174800,124201345,8730,8730,8730,8730,818
|
|
20250304,174700,124201345,8730,8730,8730,8730,0
|
|
20250304,174600,124201345,8730,8730,8730,8730,0
|
|
20250304,174500,124201345,8730,8730,8730,8730,0
|
|
20250304,174400,124201345,8730,8730,8730,8730,0
|
|
20250304,174300,124201345,8730,8730,8730,8730,0
|
|
20250304,174200,124201345,8730,8730,8730,8730,0
|
|
20250304,174100,124201345,8730,8730,8730,8730,0
|
|
20250304,174000,124201345,8730,8730,8730,8730,0
|
|
20250304,173900,124201345,8730,8730,8730,8730,0
|
|
20250304,173800,124201345,8730,8730,8730,8730,0
|
|
20250304,173700,124201345,8730,8730,8730,8730,0
|
|
20250304,173600,124201345,8730,8730,8730,8730,0
|
|
20250304,173500,124201345,8730,8730,8730,8730,0
|
|
20250304,173400,124201345,8730,8730,8730,8730,0
|
|
20250304,173300,124201345,8730,8730,8730,8730,0
|
|
20250304,173200,124201345,8730,8730,8730,8730,0
|
|
20250304,173100,124201345,8730,8730,8730,8730,0
|
|
20250304,173000,124201345,8730,8730,8730,8730,0
|
|
20250304,172900,124201345,8730,8730,8730,8730,0
|
|
20250304,172800,124201345,8730,8730,8730,8730,0
|
|
20250304,172700,124201345,8730,8730,8730,8730,0
|
|
20250304,172600,124201345,8730,8730,8730,8730,0
|
|
20250304,172500,124201345,8730,8730,8730,8730,0
|
|
20250304,172400,124201345,8730,8730,8730,8730,0
|
|
20250304,172300,124201345,8730,8730,8730,8730,0
|
|
20250304,172200,124201345,8730,8730,8730,8730,0
|
|
20250304,172100,124201345,8730,8730,8730,8730,0
|
|
20250304,172000,124201345,8730,8730,8730,8730,0
|
|
20250304,171900,124201345,8730,8730,8730,8730,0
|
|
20250304,171800,124201345,8730,8730,8730,8730,818
|
|
20250304,171700,124201345,8730,8730,8730,8730,0
|
|
20250304,171600,124201345,8730,8730,8730,8730,0
|
|
20250304,171500,124201345,8730,8730,8730,8730,0
|
|
20250304,171400,124201345,8730,8730,8730,8730,0
|
|
20250304,171300,124201345,8730,8730,8730,8730,0
|
|
20250304,171200,124201345,8730,8730,8730,8730,0
|
|
20250304,171100,124201345,8730,8730,8730,8730,0
|
|
20250304,171000,124201345,8730,8730,8730,8730,0
|
|
20250304,170900,124201345,8730,8730,8730,8730,0
|
|
20250304,170800,124201345,8730,8730,8730,8730,0
|
|
20250304,170700,124201345,8730,8730,8730,8730,0
|
|
20250304,170600,124201345,8730,8730,8730,8730,0
|
|
20250304,170500,124201345,8730,8730,8730,8730,0
|
|
20250304,170400,124201345,8730,8730,8730,8730,0
|
|
20250304,170300,124201345,8730,8730,8730,8730,0
|
|
20250304,170200,124201345,8730,8730,8730,8730,0
|
|
20250304,170100,124201345,8730,8730,8730,8730,0
|
|
20250304,170000,124201345,8730,8730,8730,8730,0
|
|
20250304,165900,124201345,8730,8730,8730,8730,0
|
|
20250304,165800,124201345,8730,8730,8730,8730,0
|
|
20250304,165700,124201345,8730,8730,8730,8730,0
|
|
20250304,165600,124201345,8730,8730,8730,8730,0
|
|
20250304,165500,124201345,8730,8730,8730,8730,0
|
|
20250304,165400,124201345,8730,8730,8730,8730,0
|
|
20250304,165300,124201345,8730,8730,8730,8730,0
|
|
20250304,165200,124201345,8730,8730,8730,8730,0
|
|
20250304,165100,124201345,8730,8730,8730,8730,0
|
|
20250304,165000,124201345,8730,8730,8730,8730,0
|
|
20250304,164900,124201345,8730,8730,8730,8730,0
|
|
20250304,164800,124201345,8730,8730,8730,8730,818
|
|
20250304,164700,124201345,8730,8730,8730,8730,0
|
|
20250304,164600,124201345,8730,8730,8730,8730,0
|
|
20250304,164500,124201345,8730,8730,8730,8730,0
|
|
20250304,164400,124201345,8730,8730,8730,8730,0
|
|
20250304,164300,124201345,8730,8730,8730,8730,0
|
|
20250304,164200,124201345,8730,8730,8730,8730,0
|
|
20250304,164100,124201345,8730,8730,8730,8730,0
|
|
20250304,164000,124201345,8730,8730,8730,8730,0
|
|
20250304,163900,124201345,8730,8730,8730,8730,0
|
|
20250304,163800,124201345,8730,8730,8730,8730,0
|
|
20250304,163700,124201345,8730,8730,8730,8730,0
|
|
20250304,163600,124201345,8730,8730,8730,8730,0
|
|
20250304,163500,124201345,8730,8730,8730,8730,0
|
|
20250304,163400,124201345,8730,8730,8730,8730,0
|
|
20250304,163300,124201345,8730,8730,8730,8730,0
|
|
20250304,163200,124201345,8730,8730,8730,8730,0
|
|
20250304,163100,124201345,8730,8730,8730,8730,0
|
|
20250304,163000,124201345,8730,8730,8730,8730,0
|
|
20250304,162900,124201345,8730,8730,8730,8730,0
|
|
20250304,162800,124201345,8730,8730,8730,8730,0
|
|
20250304,162700,124201345,8730,8730,8730,8730,0
|
|
20250304,162600,124201345,8730,8730,8730,8730,0
|
|
20250304,162500,124201345,8730,8730,8730,8730,0
|
|
20250304,162400,124201345,8730,8730,8730,8730,0
|
|
20250304,162300,124201345,8730,8730,8730,8730,0
|
|
20250304,162200,124201345,8730,8730,8730,8730,0
|
|
20250304,162100,124201345,8730,8730,8730,8730,0
|
|
20250304,162000,124201345,8730,8730,8730,8730,0
|
|
20250304,161900,124201345,8730,8730,8730,8730,0
|
|
20250304,161800,124201345,8730,8730,8730,8730,818
|
|
20250304,161700,124201345,8730,8730,8730,8730,0
|
|
20250304,161600,124201345,8730,8730,8730,8730,0
|
|
20250304,161500,124201345,8730,8730,8730,8730,0
|
|
20250304,161400,124201345,8730,8730,8730,8730,0
|
|
20250304,161300,124201345,8730,8730,8730,8730,0
|
|
20250304,161200,124201345,8730,8730,8730,8730,0
|
|
20250304,161100,124201345,8730,8730,8730,8730,0
|
|
20250304,161000,124201345,8730,8730,8730,8730,0
|
|
20250304,160900,124201345,8730,8730,8730,8730,0
|
|
20250304,160800,124201345,8730,8730,8730,8730,0
|
|
20250304,160700,124201345,8730,8730,8730,8730,0
|
|
20250304,160600,124201345,8730,8730,8730,8730,0
|
|
20250304,160500,124201345,8730,8730,8730,8730,0
|
|
20250304,160400,124201345,8730,8730,8730,8730,0
|
|
20250304,160300,124201345,8730,8730,8730,8730,0
|
|
20250304,160200,124201345,8730,8730,8730,8730,0
|
|
20250304,160100,124201345,8730,8730,8730,8730,0
|
|
20250304,160000,124201345,8730,8730,8730,8730,0
|
|
20250304,155900,124201345,8730,8730,8730,8730,0
|
|
20250304,155800,124201345,8730,8730,8730,8730,0
|
|
20250304,155700,124201345,8730,8730,8730,8730,0
|
|
20250304,155600,124201345,8730,8730,8730,8730,0
|
|
20250304,155500,124201345,8730,8730,8730,8730,0
|
|
20250304,155400,124201345,8730,8730,8730,8730,0
|
|
20250304,155300,124201345,8730,8730,8730,8730,0
|
|
20250304,155200,124201345,8730,8730,8730,8730,0
|
|
20250304,155100,124201345,8730,8730,8730,8730,0
|
|
20250304,155000,124201345,8730,8730,8730,8730,0
|
|
20250304,154900,124201345,8730,8730,8730,8730,0
|
|
20250304,154800,124201345,8730,8730,8730,8730,818
|
|
20250304,154700,124201345,8730,8730,8730,8730,0
|
|
20250304,154600,124201345,8730,8730,8730,8730,0
|
|
20250304,154500,124201345,8730,8730,8730,8730,0
|
|
20250304,154400,124201345,8730,8730,8730,8730,0
|
|
20250304,154300,124201345,8730,8730,8730,8730,0
|
|
20250304,154200,124201345,8730,8730,8730,8730,0
|
|
20250304,154100,124201345,8730,8730,8730,8730,0
|
|
20250304,154000,124201345,8730,8730,8730,8730,0
|
|
20250304,153900,124201345,8730,8730,8730,8730,0
|
|
20250304,153800,124201345,8730,8730,8730,8730,0
|
|
20250304,153700,124201345,8730,8730,8730,8730,0
|
|
20250304,153600,124201345,8730,8730,8730,8730,0
|
|
20250304,153500,124201345,8730,8730,8730,8730,0
|
|
20250304,153400,124201345,8730,8730,8730,8730,0
|
|
20250304,153300,124201345,8730,8730,8730,8730,0
|
|
20250304,153200,124201345,8730,8730,8730,8730,0
|
|
20250304,153100,124201345,8730,8730,8730,8730,0
|
|
20250304,153000,124201345,8730,8730,8730,8730,818
|
|
20250304,152900,117060205,8670,8670,8670,8670,0
|
|
20250304,152800,117060205,8670,8670,8670,8670,0
|
|
20250304,152700,117060205,8670,8670,8670,8670,0
|
|
20250304,152600,117060205,8670,8670,8670,8670,0
|
|
20250304,152500,117060205,8670,8670,8670,8670,0
|
|
20250304,152400,117060205,8670,8670,8670,8670,0
|
|
20250304,152300,117060205,8670,8670,8670,8670,0
|
|
20250304,152200,117060205,8670,8670,8670,8670,0
|
|
20250304,152100,117060205,8670,8670,8670,8670,0
|
|
20250304,152000,117060205,8670,8670,8670,8670,0
|
|
20250304,151900,117060205,8670,8640,8670,8630,24
|
|
20250304,151800,116853025,8700,8700,8700,8700,0
|
|
20250304,151700,116853025,8700,8700,8700,8700,0
|
|
20250304,151600,116853025,8700,8700,8700,8700,0
|
|
20250304,151500,116853025,8700,8700,8700,8700,0
|
|
20250304,151400,116853025,8700,8700,8700,8700,0
|
|
20250304,151300,116853025,8700,8700,8700,8700,0
|
|
20250304,151200,116853025,8700,8700,8700,8700,0
|
|
20250304,151100,116853025,8700,8650,8700,8650,23
|
|
20250304,151000,116653465,8650,8650,8650,8650,0
|
|
20250304,150900,116653465,8650,8650,8650,8650,1
|
|
20250304,150800,116644815,8640,8640,8640,8640,0
|
|
20250304,150700,116644815,8640,8630,8640,8630,16
|
|
20250304,150600,116506685,8630,8630,8630,8630,1
|
|
20250304,150500,116498055,8630,8630,8630,8630,0
|
|
20250304,150400,116498055,8630,8630,8630,8630,0
|
|
20250304,150300,116498055,8630,8630,8630,8630,0
|
|
20250304,150200,116498055,8630,8630,8630,8630,2
|
|
20250304,150100,116480795,8630,8630,8630,8630,0
|
|
20250304,150000,116480795,8630,8630,8630,8630,1
|
|
20250304,145900,116472165,8620,8620,8620,8620,0
|
|
20250304,145800,116472165,8620,8620,8620,8620,0
|
|
20250304,145700,116472165,8620,8620,8620,8620,10
|
|
20250304,145600,116385965,8630,8630,8630,8630,0
|
|
20250304,145500,116385965,8630,8630,8630,8630,0
|
|
20250304,145400,116385965,8630,8630,8630,8630,5
|
|
20250304,145300,116342815,8630,8630,8630,8630,20
|
|
20250304,145200,116170215,8630,8630,8630,8630,0
|
|
20250304,145100,116170215,8630,8630,8630,8630,0
|
|
20250304,145000,116170215,8630,8600,8630,8600,201
|
|
20250304,144900,114441585,8620,8620,8620,8620,0
|
|
20250304,144800,114441585,8620,8620,8620,8620,0
|
|
20250304,144700,114441585,8620,8620,8620,8620,10
|
|
20250304,144600,114355385,8620,8620,8620,8620,1
|
|
20250304,144500,114346765,8620,8620,8620,8620,0
|
|
20250304,144400,114346765,8620,8600,8620,8600,294
|
|
20250304,144300,111816335,8590,8590,8590,8590,0
|
|
20250304,144200,111816335,8590,8590,8590,8590,1
|
|
20250304,144100,111807745,8600,8600,8600,8600,0
|
|
20250304,144000,111807745,8600,8600,8600,8600,0
|
|
20250304,143900,111807745,8600,8600,8600,8600,0
|
|
20250304,143800,111807745,8600,8600,8600,8600,12
|
|
20250304,143700,111704545,8600,8600,8600,8600,1
|
|
20250304,143600,111695945,8600,8600,8600,8600,7
|
|
20250304,143500,111635745,8600,8600,8600,8600,24
|
|
20250304,143400,111429345,8600,8600,8600,8600,1
|
|
20250304,143300,111420745,8600,8600,8600,8600,3
|
|
20250304,143200,111394945,8600,8600,8600,8600,14
|
|
20250304,143100,111274545,8600,8600,8600,8600,9
|
|
20250304,143000,111197145,8610,8610,8610,8610,0
|
|
20250304,142900,111197145,8610,8610,8610,8610,0
|
|
20250304,142800,111197145,8610,8610,8610,8610,0
|
|
20250304,142700,111197145,8610,8610,8610,8610,2
|
|
20250304,142600,111179925,8610,8610,8610,8610,15
|
|
20250304,142500,111050775,8620,8620,8620,8620,0
|
|
20250304,142400,111050775,8620,8620,8620,8620,17
|
|
20250304,142300,110904235,8610,8610,8610,8610,11
|
|
20250304,142200,110809525,8610,8620,8620,8610,4
|
|
20250304,142100,110775065,8620,8620,8620,8620,0
|
|
20250304,142000,110775065,8620,8620,8620,8620,0
|
|
20250304,141900,110775065,8620,8620,8620,8620,1
|
|
20250304,141800,110766445,8600,8600,8600,8600,30
|
|
20250304,141700,110508445,8610,8610,8610,8610,0
|
|
20250304,141600,110508445,8610,8610,8610,8610,0
|
|
20250304,141500,110508445,8610,8610,8610,8610,0
|
|
20250304,141400,110508445,8610,8610,8610,8610,0
|
|
20250304,141300,110508445,8610,8610,8610,8610,7
|
|
20250304,141200,110448175,8620,8620,8620,8620,0
|
|
20250304,141100,110448175,8620,8620,8620,8620,0
|
|
20250304,141000,110448175,8620,8620,8620,8620,0
|
|
20250304,140900,110448175,8620,8620,8620,8620,103
|
|
20250304,140800,109560315,8610,8610,8610,8610,0
|
|
20250304,140700,109560315,8610,8610,8610,8610,0
|
|
20250304,140600,109560315,8610,8610,8610,8610,0
|
|
20250304,140500,109560315,8610,8610,8610,8610,0
|
|
20250304,140400,109560315,8610,8610,8610,8610,0
|
|
20250304,140300,109560315,8610,8610,8610,8610,0
|
|
20250304,140200,109560315,8610,8610,8610,8610,1
|
|
20250304,140100,109551705,8580,8580,8580,8580,229
|
|
20250304,140000,107586885,8580,8580,8580,8580,0
|
|
20250304,135900,107586885,8580,8580,8580,8580,0
|
|
20250304,135800,107586885,8580,8580,8580,8580,0
|
|
20250304,135700,107586885,8580,8580,8580,8580,0
|
|
20250304,135600,107586885,8580,8580,8580,8580,0
|
|
20250304,135500,107586885,8580,8580,8580,8580,0
|
|
20250304,135400,107586885,8580,8580,8580,8580,0
|
|
20250304,135300,107586885,8580,8580,8580,8580,36
|
|
20250304,135200,107278005,8580,8590,8590,8580,14
|
|
20250304,135100,107157865,8590,8590,8590,8590,0
|
|
20250304,135000,107157865,8590,8590,8590,8590,38
|
|
20250304,134900,106831445,8620,8620,8620,8620,0
|
|
20250304,134800,106831445,8620,8620,8620,8620,0
|
|
20250304,134700,106831445,8620,8620,8620,8620,1
|
|
20250304,134600,106822825,8620,8620,8620,8620,0
|
|
20250304,134500,106822825,8620,8620,8620,8620,0
|
|
20250304,134400,106822825,8620,8620,8620,8620,0
|
|
20250304,134300,106822825,8620,8620,8620,8620,0
|
|
20250304,134200,106822825,8620,8620,8620,8620,0
|
|
20250304,134100,106822825,8620,8620,8620,8620,0
|
|
20250304,134000,106822825,8620,8620,8620,8620,0
|
|
20250304,133900,106822825,8620,8610,8620,8610,83
|
|
20250304,133800,106108095,8620,8620,8620,8620,91
|
|
20250304,133700,105323675,8630,8630,8630,8630,0
|
|
20250304,133600,105323675,8630,8630,8630,8630,0
|
|
20250304,133500,105323675,8630,8630,8630,8630,0
|
|
20250304,133400,105323675,8630,8630,8630,8630,0
|
|
20250304,133300,105323675,8630,8630,8630,8630,0
|
|
20250304,133200,105323675,8630,8630,8630,8630,0
|
|
20250304,133100,105323675,8630,8630,8630,8630,0
|
|
20250304,133000,105323675,8630,8630,8630,8630,0
|
|
20250304,132900,105323675,8630,8620,8630,8620,11
|
|
20250304,132800,105228845,8620,8620,8620,8620,2
|
|
20250304,132700,105211605,8620,8620,8620,8620,0
|
|
20250304,132600,105211605,8620,8610,8620,8610,254
|
|
20250304,132500,103022405,8590,8590,8590,8590,29
|
|
20250304,132400,102773295,8600,8600,8600,8600,177
|
|
20250304,132300,101251095,8620,8620,8620,8620,0
|
|
20250304,132200,101251095,8620,8620,8620,8620,223
|
|
20250304,132100,99328835,8630,8630,8630,8630,0
|
|
20250304,132000,99328835,8630,8630,8630,8630,0
|
|
20250304,131900,99328835,8630,8630,8630,8630,12
|
|
20250304,131800,99225275,8630,8630,8630,8630,0
|
|
20250304,131700,99225275,8630,8630,8630,8630,2
|
|
20250304,131600,99208015,8630,8630,8630,8630,5
|
|
20250304,131500,99164865,8630,8630,8630,8630,0
|
|
20250304,131400,99164865,8630,8630,8630,8630,0
|
|
20250304,131300,99164865,8630,8630,8630,8630,0
|
|
20250304,131200,99164865,8630,8630,8630,8630,8
|
|
20250304,131100,99095825,8650,8650,8650,8650,0
|
|
20250304,131000,99095825,8650,8650,8650,8650,0
|
|
20250304,130900,99095825,8650,8650,8650,8650,0
|
|
20250304,130800,99095825,8650,8650,8650,8650,0
|
|
20250304,130700,99095825,8650,8650,8650,8650,0
|
|
20250304,130600,99095825,8650,8650,8650,8650,0
|
|
20250304,130500,99095825,8650,8650,8650,8650,0
|
|
20250304,130400,99095825,8650,8650,8650,8650,0
|
|
20250304,130300,99095825,8650,8650,8650,8650,0
|
|
20250304,130200,99095825,8650,8650,8650,8650,0
|
|
20250304,130100,99095825,8650,8650,8650,8650,1
|
|
20250304,130000,99087175,8630,8630,8630,8630,0
|
|
20250304,125900,99087175,8630,8630,8630,8630,0
|
|
20250304,125800,99087175,8630,8630,8630,8630,0
|
|
20250304,125700,99087175,8630,8630,8630,8630,0
|
|
20250304,125600,99087175,8630,8630,8630,8630,2
|
|
20250304,125500,99069915,8570,8570,8570,8570,0
|
|
20250304,125400,99069915,8570,8620,8620,8570,101
|
|
20250304,125300,98203645,8630,8630,8630,8630,1
|
|
20250304,125200,98195015,8600,8590,8600,8590,881
|
|
20250304,125100,90618915,8600,8600,8600,8600,0
|
|
20250304,125000,90618915,8600,8590,8600,8590,120
|
|
20250304,124900,89587015,8590,8590,8590,8590,0
|
|
20250304,124800,89587015,8590,8600,8600,8590,100
|
|
20250304,124700,88728005,8600,8600,8600,8600,30
|
|
20250304,124600,88470005,8600,8600,8600,8600,0
|
|
20250304,124500,88470005,8600,8600,8600,8600,314
|
|
20250304,124400,85769605,8600,8600,8600,8600,0
|
|
20250304,124300,85769605,8600,8600,8600,8600,0
|
|
20250304,124200,85769605,8600,8600,8600,8600,0
|
|
20250304,124100,85769605,8600,8600,8600,8600,0
|
|
20250304,124000,85769605,8600,8600,8600,8600,0
|
|
20250304,123900,85769605,8600,8600,8600,8600,0
|
|
20250304,123800,85769605,8600,8600,8600,8600,63
|
|
20250304,123700,85227805,8600,8600,8600,8600,1
|
|
20250304,123600,85219205,8670,8670,8670,8670,0
|
|
20250304,123500,85219205,8670,8670,8670,8670,0
|
|
20250304,123400,85219205,8670,8670,8670,8670,0
|
|
20250304,123300,85219205,8670,8670,8670,8670,0
|
|
20250304,123200,85219205,8670,8670,8670,8670,1
|
|
20250304,123100,85210535,8610,8610,8610,8610,28
|
|
20250304,123000,84969455,8620,8620,8620,8620,0
|
|
20250304,122900,84969455,8620,8620,8620,8620,0
|
|
20250304,122800,84969455,8620,8620,8620,8620,0
|
|
20250304,122700,84969455,8620,8620,8620,8620,0
|
|
20250304,122600,84969455,8620,8620,8620,8620,50
|
|
20250304,122500,84538455,8620,8620,8620,8620,0
|
|
20250304,122400,84538455,8620,8620,8620,8620,3
|
|
20250304,122300,84512595,8680,8670,8680,8670,2
|
|
20250304,122200,84495245,8610,8610,8610,8610,1
|
|
20250304,122100,84486635,8610,8610,8610,8610,0
|
|
20250304,122000,84486635,8610,8620,8620,8610,100
|
|
20250304,121900,83625615,8670,8670,8670,8670,0
|
|
20250304,121800,83625615,8670,8670,8670,8670,0
|
|
20250304,121700,83625615,8670,8670,8670,8670,0
|
|
20250304,121600,83625615,8670,8670,8670,8670,0
|
|
20250304,121500,83625615,8670,8670,8670,8670,1
|
|
20250304,121400,83616945,8610,8610,8610,8610,0
|
|
20250304,121300,83616945,8610,8630,8630,8610,300
|
|
20250304,121200,81033885,8660,8660,8660,8660,0
|
|
20250304,121100,81033885,8660,8660,8660,8660,0
|
|
20250304,121000,81033885,8660,8660,8660,8660,1
|
|
20250304,120900,81025225,8670,8670,8670,8670,1
|
|
20250304,120800,81016555,8690,8690,8690,8690,0
|
|
20250304,120700,81016555,8690,8690,8690,8690,0
|
|
20250304,120600,81016555,8690,8690,8690,8690,0
|
|
20250304,120500,81016555,8690,8690,8690,8690,0
|
|
20250304,120400,81016555,8690,8690,8690,8690,0
|
|
20250304,120300,81016555,8690,8690,8690,8690,0
|
|
20250304,120200,81016555,8690,8690,8690,8690,0
|
|
20250304,120100,81016555,8690,8690,8690,8690,0
|
|
20250304,120000,81016555,8690,8690,8690,8690,0
|
|
20250304,115900,81016555,8690,8690,8690,8690,0
|
|
20250304,115800,81016555,8690,8690,8690,8690,0
|
|
20250304,115700,81016555,8690,8690,8690,8690,0
|
|
20250304,115600,81016555,8690,8690,8690,8690,0
|
|
20250304,115500,81016555,8690,8690,8690,8690,200
|
|
20250304,115400,79278555,8670,8670,8670,8670,0
|
|
20250304,115300,79278555,8670,8670,8670,8670,200
|
|
20250304,115200,77544555,8620,8620,8620,8620,0
|
|
20250304,115100,77544555,8620,8620,8620,8620,0
|
|
20250304,115000,77544555,8620,8620,8620,8620,2
|
|
20250304,114900,77527315,8640,8640,8640,8640,0
|
|
20250304,114800,77527315,8640,8640,8640,8640,0
|
|
20250304,114700,77527315,8640,8640,8640,8640,0
|
|
20250304,114600,77527315,8640,8640,8640,8640,0
|
|
20250304,114500,77527315,8640,8640,8640,8640,0
|
|
20250304,114400,77527315,8640,8640,8640,8640,0
|
|
20250304,114300,77527315,8640,8640,8640,8640,0
|
|
20250304,114200,77527315,8640,8640,8640,8640,0
|
|
20250304,114100,77527315,8640,8640,8640,8640,0
|
|
20250304,114000,77527315,8640,8640,8640,8640,184
|
|
20250304,113900,75937555,8610,8610,8610,8610,0
|
|
20250304,113800,75937555,8610,8610,8610,8610,0
|
|
20250304,113700,75937555,8610,8610,8610,8610,0
|
|
20250304,113600,75937555,8610,8610,8610,8610,0
|
|
20250304,113500,75937555,8610,8610,8610,8610,0
|
|
20250304,113400,75937555,8610,8610,8610,8610,63
|
|
20250304,113300,75395125,8610,8630,8630,8610,29
|
|
20250304,113200,75145095,8630,8620,8630,8620,321
|
|
20250304,113100,72374945,8610,8610,8610,8610,0
|
|
20250304,113000,72374945,8610,8610,8610,8610,0
|
|
20250304,112900,72374945,8610,8610,8610,8610,0
|
|
20250304,112800,72374945,8610,8610,8610,8610,0
|
|
20250304,112700,72374945,8610,8610,8610,8610,0
|
|
20250304,112600,72374945,8610,8610,8610,8610,185
|
|
20250304,112500,70782095,8610,8610,8610,8610,0
|
|
20250304,112400,70782095,8610,8610,8610,8610,20
|
|
20250304,112300,70609895,8610,8610,8610,8610,0
|
|
20250304,112200,70609895,8610,8610,8610,8610,100
|
|
20250304,112100,69748895,8610,8610,8610,8610,0
|
|
20250304,112000,69748895,8610,8610,8610,8610,0
|
|
20250304,111900,69748895,8610,8610,8610,8610,0
|
|
20250304,111800,69748895,8610,8610,8610,8610,0
|
|
20250304,111700,69748895,8610,8610,8610,8610,30
|
|
20250304,111600,69490595,8610,8610,8610,8610,0
|
|
20250304,111500,69490595,8610,8610,8610,8610,0
|
|
20250304,111400,69490595,8610,8610,8610,8610,0
|
|
20250304,111300,69490595,8610,8610,8610,8610,0
|
|
20250304,111200,69490595,8610,8610,8610,8610,1
|
|
20250304,111100,69481985,8610,8610,8610,8610,0
|
|
20250304,111000,69481985,8610,8610,8610,8610,0
|
|
20250304,110900,69481985,8610,8610,8610,8610,0
|
|
20250304,110800,69481985,8610,8610,8610,8610,0
|
|
20250304,110700,69481985,8610,8610,8610,8610,0
|
|
20250304,110600,69481985,8610,8610,8610,8610,0
|
|
20250304,110500,69481985,8610,8610,8610,8610,0
|
|
20250304,110400,69481985,8610,8610,8610,8610,0
|
|
20250304,110300,69481985,8610,8610,8610,8610,1
|
|
20250304,110200,69473375,8620,8620,8620,8620,0
|
|
20250304,110100,69473375,8620,8620,8620,8620,0
|
|
20250304,110000,69473375,8620,8620,8620,8620,0
|
|
20250304,105900,69473375,8620,8620,8620,8620,0
|
|
20250304,105800,69473375,8620,8620,8620,8620,1
|
|
20250304,105700,69464755,8570,8570,8570,8570,0
|
|
20250304,105600,69464755,8570,8570,8570,8570,500
|
|
20250304,105500,65179755,8600,8600,8600,8600,0
|
|
20250304,105400,65179755,8600,8600,8600,8600,99
|
|
20250304,105300,64328355,8600,8600,8600,8600,0
|
|
20250304,105200,64328355,8600,8600,8600,8600,350
|
|
20250304,105100,61318355,8600,8600,8600,8600,3
|
|
20250304,105000,61292555,8600,8600,8600,8600,15
|
|
20250304,104900,61163555,8600,8600,8600,8600,62
|
|
20250304,104800,60630355,8600,8600,8600,8600,88
|
|
20250304,104700,59873555,8600,8600,8600,8600,2
|
|
20250304,104600,59856355,8620,8620,8620,8620,0
|
|
20250304,104500,59856355,8620,8620,8620,8620,11
|
|
20250304,104400,59761535,8620,8620,8620,8620,0
|
|
20250304,104300,59761535,8620,8620,8620,8620,1
|
|
20250304,104200,59752915,8620,8620,8620,8620,0
|
|
20250304,104100,59752915,8620,8620,8620,8620,10
|
|
20250304,104000,59666715,8620,8620,8620,8620,0
|
|
20250304,103900,59666715,8620,8620,8620,8620,0
|
|
20250304,103800,59666715,8620,8620,8620,8620,1
|
|
20250304,103700,59658095,8570,8580,8580,8570,5
|
|
20250304,103600,59615205,8580,8580,8580,8580,0
|
|
20250304,103500,59615205,8580,8580,8580,8580,0
|
|
20250304,103400,59615205,8580,8580,8580,8580,0
|
|
20250304,103300,59615205,8580,8580,8580,8580,0
|
|
20250304,103200,59615205,8580,8580,8580,8580,0
|
|
20250304,103100,59615205,8580,8600,8600,8580,651
|
|
20250304,103000,54017775,8620,8620,8620,8620,0
|
|
20250304,102900,54017775,8620,8620,8620,8620,0
|
|
20250304,102800,54017775,8620,8620,8620,8620,0
|
|
20250304,102700,54017775,8620,8610,8620,8600,98
|
|
20250304,102600,53174075,8610,8610,8610,8610,2
|
|
20250304,102500,53156855,8640,8640,8640,8640,0
|
|
20250304,102400,53156855,8640,8640,8640,8640,0
|
|
20250304,102300,53156855,8640,8640,8640,8640,0
|
|
20250304,102200,53156855,8640,8640,8640,8640,0
|
|
20250304,102100,53156855,8640,8640,8640,8640,2
|
|
20250304,102000,53139575,8640,8640,8640,8640,0
|
|
20250304,101900,53139575,8640,8640,8640,8640,4
|
|
20250304,101800,53105015,8610,8630,8630,8610,6
|
|
20250304,101700,53053325,8640,8640,8640,8640,11
|
|
20250304,101600,52958285,8670,8670,8670,8670,1
|
|
20250304,101500,52949615,8650,8650,8650,8650,0
|
|
20250304,101400,52949615,8650,8650,8650,8650,101
|
|
20250304,101300,52075965,8670,8650,8670,8650,11
|
|
20250304,101200,51980795,8670,8670,8670,8670,0
|
|
20250304,101100,51980795,8670,8670,8670,8670,7
|
|
20250304,101000,51920105,8670,8670,8670,8670,0
|
|
20250304,100900,51920105,8670,8670,8670,8670,0
|
|
20250304,100800,51920105,8670,8680,8680,8660,353
|
|
20250304,100700,48862155,8690,8690,8690,8690,0
|
|
20250304,100600,48862155,8690,8690,8690,8690,22
|
|
20250304,100500,48670975,8750,8750,8750,8750,0
|
|
20250304,100400,48670975,8750,8750,8750,8750,0
|
|
20250304,100300,48670975,8750,8750,8750,8750,0
|
|
20250304,100200,48670975,8750,8750,8750,8750,0
|
|
20250304,100100,48670975,8750,8750,8750,8750,0
|
|
20250304,100000,48670975,8750,8750,8750,8750,1
|
|
20250304,095900,48662225,8690,8690,8690,8690,7
|
|
20250304,095800,48601395,8700,8700,8700,8700,0
|
|
20250304,095700,48601395,8700,8700,8700,8700,2
|
|
20250304,095600,48583995,8700,8700,8700,8700,2
|
|
20250304,095500,48566595,8700,8700,8700,8700,2
|
|
20250304,095400,48549195,8700,8700,8700,8700,0
|
|
20250304,095300,48549195,8700,8700,8700,8700,0
|
|
20250304,095200,48549195,8700,8700,8700,8700,0
|
|
20250304,095100,48549195,8700,8700,8700,8700,0
|
|
20250304,095000,48549195,8700,8700,8700,8700,11
|
|
20250304,094900,48453495,8700,8700,8700,8700,42
|
|
20250304,094800,48088095,8700,8700,8700,8700,0
|
|
20250304,094700,48088095,8700,8700,8700,8700,0
|
|
20250304,094600,48088095,8700,8670,8700,8670,100
|
|
20250304,094500,47219645,8660,8660,8660,8660,0
|
|
20250304,094400,47219645,8660,8660,8660,8660,0
|
|
20250304,094300,47219645,8660,8660,8660,8660,0
|
|
20250304,094200,47219645,8660,8660,8670,8660,188
|
|
20250304,094100,45591485,8660,8660,8660,8660,2
|
|
20250304,094000,45574165,8670,8670,8670,8670,86
|
|
20250304,093900,44828545,8670,8680,8680,8670,25
|
|
20250304,093800,44611585,8680,8680,8680,8680,1
|
|
20250304,093700,44602905,8680,8680,8680,8680,1
|
|
20250304,093600,44594225,8680,8680,8680,8680,0
|
|
20250304,093500,44594225,8680,8680,8680,8680,0
|
|
20250304,093400,44594225,8680,8680,8680,8680,0
|
|
20250304,093300,44594225,8680,8680,8680,8680,0
|
|
20250304,093200,44594225,8680,8680,8680,8680,0
|
|
20250304,093100,44594225,8680,8680,8680,8680,1
|
|
20250304,093000,44585545,8680,8690,8690,8680,185
|
|
20250304,092900,42977915,8690,8690,8690,8690,0
|
|
20250304,092800,42977915,8690,8690,8690,8690,0
|
|
20250304,092700,42977915,8690,8690,8690,8690,57
|
|
20250304,092600,42482585,8690,8610,8690,8610,329
|
|
20250304,092500,39637815,8610,8620,8620,8610,110
|
|
20250304,092400,38690025,8630,8630,8630,8630,0
|
|
20250304,092300,38690025,8630,8640,8640,8630,173
|
|
20250304,092200,37195745,8600,8600,8600,8600,0
|
|
20250304,092100,37195745,8600,8600,8600,8600,75
|
|
20250304,092000,36550745,8590,8600,8600,8590,315
|
|
20250304,091900,33842755,8600,8600,8610,8600,133
|
|
20250304,091800,32698325,8600,8600,8600,8600,1
|
|
20250304,091700,32689725,8600,8600,8600,8600,0
|
|
20250304,091600,32689725,8600,8610,8610,8510,1557
|
|
20250304,091500,19329545,8690,8690,8690,8690,0
|
|
20250304,091400,19329545,8690,8690,8690,8690,0
|
|
20250304,091300,19329545,8690,8690,8690,8690,400
|
|
20250304,091200,15853545,8620,8620,8620,8620,0
|
|
20250304,091100,15853545,8620,8640,8640,8620,54
|
|
20250304,091000,15387525,8610,8620,8620,8610,388
|
|
20250304,090900,12046755,8620,8640,8640,8620,360
|
|
20250304,090800,8937600,8640,8650,8650,8640,76
|
|
20250304,090700,8280700,8650,8670,8670,8650,16
|
|
20250304,090600,8142100,8690,8690,8690,8690,0
|
|
20250304,090500,8142100,8690,8690,8690,8690,0
|
|
20250304,090400,8142100,8690,8690,8690,8610,205
|
|
20250304,090300,6372050,8700,8700,8700,8700,0
|
|
20250304,090200,6372050,8700,8700,8700,8700,0
|
|
20250304,090100,6372050,8700,8710,8710,8700,589
|
|
20250304,090000,1245630,8720,8710,8720,8710,143
|