680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,201700,162221180,8720,8720,8720,8720,183
|
|
20250306,201600,162221180,8720,8720,8720,8720,0
|
|
20250306,201500,162221180,8720,8720,8720,8720,0
|
|
20250306,201400,162221180,8720,8720,8720,8720,0
|
|
20250306,201300,162221180,8720,8720,8720,8720,0
|
|
20250306,201200,162221180,8720,8720,8720,8720,0
|
|
20250306,201100,162221180,8720,8720,8720,8720,0
|
|
20250306,201000,162221180,8720,8720,8720,8720,0
|
|
20250306,200900,162221180,8720,8720,8720,8720,0
|
|
20250306,200800,162221180,8720,8720,8720,8720,0
|
|
20250306,200700,162221180,8720,8720,8720,8720,0
|
|
20250306,200600,162221180,8720,8720,8720,8720,0
|
|
20250306,200500,162221180,8720,8720,8720,8720,0
|
|
20250306,200400,162221180,8720,8720,8720,8720,0
|
|
20250306,200300,162221180,8720,8720,8720,8720,0
|
|
20250306,200200,162221180,8720,8720,8720,8720,0
|
|
20250306,200100,162221180,8720,8720,8720,8720,0
|
|
20250306,200000,162221180,8720,8720,8720,8720,0
|
|
20250306,195900,162221180,8720,8720,8720,8720,0
|
|
20250306,195800,162221180,8720,8720,8720,8720,0
|
|
20250306,195700,162221180,8720,8720,8720,8720,0
|
|
20250306,195600,162221180,8720,8720,8720,8720,0
|
|
20250306,195500,162221180,8720,8720,8720,8720,0
|
|
20250306,195400,162221180,8720,8720,8720,8720,0
|
|
20250306,195300,162221180,8720,8720,8720,8720,0
|
|
20250306,195200,162221180,8720,8720,8720,8720,0
|
|
20250306,195100,162221180,8720,8720,8720,8720,0
|
|
20250306,195000,162221180,8720,8720,8720,8720,0
|
|
20250306,194900,162221180,8720,8720,8720,8720,0
|
|
20250306,194800,162221180,8720,8720,8720,8720,0
|
|
20250306,194700,162221180,8720,8720,8720,8720,183
|
|
20250306,194600,162221180,8720,8720,8720,8720,0
|
|
20250306,194500,162221180,8720,8720,8720,8720,0
|
|
20250306,194400,162221180,8720,8720,8720,8720,0
|
|
20250306,194300,162221180,8720,8720,8720,8720,0
|
|
20250306,194200,162221180,8720,8720,8720,8720,0
|
|
20250306,194100,162221180,8720,8720,8720,8720,0
|
|
20250306,194000,162221180,8720,8720,8720,8720,0
|
|
20250306,193900,162221180,8720,8720,8720,8720,0
|
|
20250306,193800,162221180,8720,8720,8720,8720,0
|
|
20250306,193700,162221180,8720,8720,8720,8720,0
|
|
20250306,193600,162221180,8720,8720,8720,8720,0
|
|
20250306,193500,162221180,8720,8720,8720,8720,0
|
|
20250306,193400,162221180,8720,8720,8720,8720,0
|
|
20250306,193300,162221180,8720,8720,8720,8720,0
|
|
20250306,193200,162221180,8720,8720,8720,8720,0
|
|
20250306,193100,162221180,8720,8720,8720,8720,0
|
|
20250306,193000,162221180,8720,8720,8720,8720,0
|
|
20250306,192900,162221180,8720,8720,8720,8720,0
|
|
20250306,192800,162221180,8720,8720,8720,8720,0
|
|
20250306,192700,162221180,8720,8720,8720,8720,0
|
|
20250306,192600,162221180,8720,8720,8720,8720,0
|
|
20250306,192500,162221180,8720,8720,8720,8720,0
|
|
20250306,192400,162221180,8720,8720,8720,8720,0
|
|
20250306,192300,162221180,8720,8720,8720,8720,0
|
|
20250306,192200,162221180,8720,8720,8720,8720,0
|
|
20250306,192100,162221180,8720,8720,8720,8720,0
|
|
20250306,192000,162221180,8720,8720,8720,8720,0
|
|
20250306,191900,162221180,8720,8720,8720,8720,0
|
|
20250306,191800,162221180,8720,8720,8720,8720,0
|
|
20250306,191700,162221180,8720,8720,8720,8720,183
|
|
20250306,191600,162221180,8720,8720,8720,8720,0
|
|
20250306,191500,162221180,8720,8720,8720,8720,0
|
|
20250306,191400,162221180,8720,8720,8720,8720,0
|
|
20250306,191300,162221180,8720,8720,8720,8720,0
|
|
20250306,191200,162221180,8720,8720,8720,8720,0
|
|
20250306,191100,162221180,8720,8720,8720,8720,0
|
|
20250306,191000,162221180,8720,8720,8720,8720,0
|
|
20250306,190900,162221180,8720,8720,8720,8720,0
|
|
20250306,190800,162221180,8720,8720,8720,8720,0
|
|
20250306,190700,162221180,8720,8720,8720,8720,0
|
|
20250306,190600,162221180,8720,8720,8720,8720,0
|
|
20250306,190500,162221180,8720,8720,8720,8720,0
|
|
20250306,190400,162221180,8720,8720,8720,8720,0
|
|
20250306,190300,162221180,8720,8720,8720,8720,0
|
|
20250306,190200,162221180,8720,8720,8720,8720,0
|
|
20250306,190100,162221180,8720,8720,8720,8720,0
|
|
20250306,190000,162221180,8720,8720,8720,8720,0
|
|
20250306,185900,162221180,8720,8720,8720,8720,0
|
|
20250306,185800,162221180,8720,8720,8720,8720,0
|
|
20250306,185700,162221180,8720,8720,8720,8720,0
|
|
20250306,185600,162221180,8720,8720,8720,8720,0
|
|
20250306,185500,162221180,8720,8720,8720,8720,0
|
|
20250306,185400,162221180,8720,8720,8720,8720,0
|
|
20250306,185300,162221180,8720,8720,8720,8720,0
|
|
20250306,185200,162221180,8720,8720,8720,8720,0
|
|
20250306,185100,162221180,8720,8720,8720,8720,0
|
|
20250306,185000,162221180,8720,8720,8720,8720,0
|
|
20250306,184900,162221180,8720,8720,8720,8720,0
|
|
20250306,184800,162221180,8720,8720,8720,8720,0
|
|
20250306,184700,162221180,8720,8720,8720,8720,183
|
|
20250306,184600,162221180,8720,8720,8720,8720,0
|
|
20250306,184500,162221180,8720,8720,8720,8720,0
|
|
20250306,184400,162221180,8720,8720,8720,8720,0
|
|
20250306,184300,162221180,8720,8720,8720,8720,0
|
|
20250306,184200,162221180,8720,8720,8720,8720,0
|
|
20250306,184100,162221180,8720,8720,8720,8720,0
|
|
20250306,184000,162221180,8720,8720,8720,8720,0
|
|
20250306,183900,162221180,8720,8720,8720,8720,0
|
|
20250306,183800,162221180,8720,8720,8720,8720,0
|
|
20250306,183700,162221180,8720,8720,8720,8720,0
|
|
20250306,183600,162221180,8720,8720,8720,8720,0
|
|
20250306,183500,162221180,8720,8720,8720,8720,0
|
|
20250306,183400,162221180,8720,8720,8720,8720,0
|
|
20250306,183300,162221180,8720,8720,8720,8720,0
|
|
20250306,183200,162221180,8720,8720,8720,8720,0
|
|
20250306,183100,162221180,8720,8720,8720,8720,0
|
|
20250306,183000,162221180,8720,8720,8720,8720,0
|
|
20250306,182900,162221180,8720,8720,8720,8720,0
|
|
20250306,182800,162221180,8720,8720,8720,8720,0
|
|
20250306,182700,162221180,8720,8720,8720,8720,0
|
|
20250306,182600,162221180,8720,8720,8720,8720,0
|
|
20250306,182500,162221180,8720,8720,8720,8720,0
|
|
20250306,182400,162221180,8720,8720,8720,8720,0
|
|
20250306,182300,162221180,8720,8720,8720,8720,0
|
|
20250306,182200,162221180,8720,8720,8720,8720,0
|
|
20250306,182100,162221180,8720,8720,8720,8720,0
|
|
20250306,182000,162221180,8720,8720,8720,8720,0
|
|
20250306,181900,162221180,8720,8720,8720,8720,0
|
|
20250306,181800,162221180,8720,8720,8720,8720,0
|
|
20250306,181700,162221180,8720,8720,8720,8720,183
|
|
20250306,181600,162221180,8720,8720,8720,8720,0
|
|
20250306,181500,162221180,8720,8720,8720,8720,0
|
|
20250306,181400,162221180,8720,8720,8720,8720,0
|
|
20250306,181300,162221180,8720,8720,8720,8720,0
|
|
20250306,181200,162221180,8720,8720,8720,8720,0
|
|
20250306,181100,162221180,8720,8720,8720,8720,0
|
|
20250306,181000,162221180,8720,8720,8720,8720,0
|
|
20250306,180900,162221180,8720,8720,8720,8720,0
|
|
20250306,180800,162221180,8720,8720,8720,8720,0
|
|
20250306,180700,162221180,8720,8720,8720,8720,0
|
|
20250306,180600,162221180,8720,8720,8720,8720,0
|
|
20250306,180500,162221180,8720,8720,8720,8720,0
|
|
20250306,180400,162221180,8720,8720,8720,8720,0
|
|
20250306,180300,162221180,8720,8720,8720,8720,0
|
|
20250306,180200,162221180,8720,8720,8720,8720,0
|
|
20250306,180100,162221180,8720,8720,8720,8720,0
|
|
20250306,180000,162221180,8720,8720,8720,8720,0
|
|
20250306,175900,162221180,8720,8720,8720,8720,0
|
|
20250306,175800,162221180,8720,8720,8720,8720,0
|
|
20250306,175700,162221180,8720,8720,8720,8720,0
|
|
20250306,175600,162221180,8720,8720,8720,8720,0
|
|
20250306,175500,162221180,8720,8720,8720,8720,0
|
|
20250306,175400,162221180,8720,8720,8720,8720,0
|
|
20250306,175300,162221180,8720,8720,8720,8720,0
|
|
20250306,175200,162221180,8720,8720,8720,8720,0
|
|
20250306,175100,162221180,8720,8720,8720,8720,0
|
|
20250306,175000,162221180,8720,8720,8720,8720,0
|
|
20250306,174900,162221180,8720,8720,8720,8720,0
|
|
20250306,174800,162221180,8720,8720,8720,8720,0
|
|
20250306,174700,162221180,8720,8720,8720,8720,183
|
|
20250306,174600,162221180,8720,8720,8720,8720,0
|
|
20250306,174500,162221180,8720,8720,8720,8720,0
|
|
20250306,174400,162221180,8720,8720,8720,8720,0
|
|
20250306,174300,162221180,8720,8720,8720,8720,0
|
|
20250306,174200,162221180,8720,8720,8720,8720,0
|
|
20250306,174100,162221180,8720,8720,8720,8720,0
|
|
20250306,174000,162221180,8720,8720,8720,8720,0
|
|
20250306,173900,162221180,8720,8720,8720,8720,0
|
|
20250306,173800,162221180,8720,8720,8720,8720,0
|
|
20250306,173700,162221180,8720,8720,8720,8720,0
|
|
20250306,173600,162221180,8720,8720,8720,8720,0
|
|
20250306,173500,162221180,8720,8720,8720,8720,0
|
|
20250306,173400,162221180,8720,8720,8720,8720,0
|
|
20250306,173300,162221180,8720,8720,8720,8720,0
|
|
20250306,173200,162221180,8720,8720,8720,8720,0
|
|
20250306,173100,162221180,8720,8720,8720,8720,0
|
|
20250306,173000,162221180,8720,8720,8720,8720,0
|
|
20250306,172900,162221180,8720,8720,8720,8720,0
|
|
20250306,172800,162221180,8720,8720,8720,8720,0
|
|
20250306,172700,162221180,8720,8720,8720,8720,0
|
|
20250306,172600,162221180,8720,8720,8720,8720,0
|
|
20250306,172500,162221180,8720,8720,8720,8720,0
|
|
20250306,172400,162221180,8720,8720,8720,8720,0
|
|
20250306,172300,162221180,8720,8720,8720,8720,0
|
|
20250306,172200,162221180,8720,8720,8720,8720,0
|
|
20250306,172100,162221180,8720,8720,8720,8720,0
|
|
20250306,172000,162221180,8720,8720,8720,8720,0
|
|
20250306,171900,162221180,8720,8720,8720,8720,0
|
|
20250306,171800,162221180,8720,8720,8720,8720,0
|
|
20250306,171700,162221180,8720,8720,8720,8720,183
|
|
20250306,171600,162221180,8720,8720,8720,8720,0
|
|
20250306,171500,162221180,8720,8720,8720,8720,0
|
|
20250306,171400,162221180,8720,8720,8720,8720,0
|
|
20250306,171300,162221180,8720,8720,8720,8720,0
|
|
20250306,171200,162221180,8720,8720,8720,8720,0
|
|
20250306,171100,162221180,8720,8720,8720,8720,0
|
|
20250306,171000,162221180,8720,8720,8720,8720,0
|
|
20250306,170900,162221180,8720,8720,8720,8720,0
|
|
20250306,170800,162221180,8720,8720,8720,8720,0
|
|
20250306,170700,162221180,8720,8720,8720,8720,0
|
|
20250306,170600,162221180,8720,8720,8720,8720,0
|
|
20250306,170500,162221180,8720,8720,8720,8720,0
|
|
20250306,170400,162221180,8720,8720,8720,8720,0
|
|
20250306,170300,162221180,8720,8720,8720,8720,0
|
|
20250306,170200,162221180,8720,8720,8720,8720,0
|
|
20250306,170100,162221180,8720,8720,8720,8720,0
|
|
20250306,170000,162221180,8720,8720,8720,8720,0
|
|
20250306,165900,162221180,8720,8720,8720,8720,0
|
|
20250306,165800,162221180,8720,8720,8720,8720,0
|
|
20250306,165700,162221180,8720,8720,8720,8720,0
|
|
20250306,165600,162221180,8720,8720,8720,8720,0
|
|
20250306,165500,162221180,8720,8720,8720,8720,0
|
|
20250306,165400,162221180,8720,8720,8720,8720,0
|
|
20250306,165300,162221180,8720,8720,8720,8720,0
|
|
20250306,165200,162221180,8720,8720,8720,8720,0
|
|
20250306,165100,162221180,8720,8720,8720,8720,0
|
|
20250306,165000,162221180,8720,8720,8720,8720,0
|
|
20250306,164900,162221180,8720,8720,8720,8720,0
|
|
20250306,164800,162221180,8720,8720,8720,8720,0
|
|
20250306,164700,162221180,8720,8720,8720,8720,183
|
|
20250306,164600,162221180,8720,8720,8720,8720,0
|
|
20250306,164500,162221180,8720,8720,8720,8720,0
|
|
20250306,164400,162221180,8720,8720,8720,8720,0
|
|
20250306,164300,162221180,8720,8720,8720,8720,0
|
|
20250306,164200,162221180,8720,8720,8720,8720,0
|
|
20250306,164100,162221180,8720,8720,8720,8720,0
|
|
20250306,164000,162221180,8720,8720,8720,8720,0
|
|
20250306,163900,162221180,8720,8720,8720,8720,0
|
|
20250306,163800,162221180,8720,8720,8720,8720,0
|
|
20250306,163700,162221180,8720,8720,8720,8720,0
|
|
20250306,163600,162221180,8720,8720,8720,8720,0
|
|
20250306,163500,162221180,8720,8720,8720,8720,0
|
|
20250306,163400,162221180,8720,8720,8720,8720,0
|
|
20250306,163300,162221180,8720,8720,8720,8720,0
|
|
20250306,163200,162221180,8720,8720,8720,8720,0
|
|
20250306,163100,162221180,8720,8720,8720,8720,0
|
|
20250306,163000,162221180,8720,8720,8720,8720,0
|
|
20250306,162900,162221180,8720,8720,8720,8720,0
|
|
20250306,162800,162221180,8720,8720,8720,8720,0
|
|
20250306,162700,162221180,8720,8720,8720,8720,0
|
|
20250306,162600,162221180,8720,8720,8720,8720,0
|
|
20250306,162500,162221180,8720,8720,8720,8720,0
|
|
20250306,162400,162221180,8720,8720,8720,8720,0
|
|
20250306,162300,162221180,8720,8720,8720,8720,0
|
|
20250306,162200,162221180,8720,8720,8720,8720,0
|
|
20250306,162100,162221180,8720,8720,8720,8720,0
|
|
20250306,162000,162221180,8720,8720,8720,8720,0
|
|
20250306,161900,162221180,8720,8720,8720,8720,0
|
|
20250306,161800,162221180,8720,8720,8720,8720,0
|
|
20250306,161700,162221180,8720,8720,8720,8720,183
|
|
20250306,161600,162221180,8720,8720,8720,8720,0
|
|
20250306,161500,162221180,8720,8720,8720,8720,0
|
|
20250306,161400,162221180,8720,8720,8720,8720,0
|
|
20250306,161300,162221180,8720,8720,8720,8720,0
|
|
20250306,161200,162221180,8720,8720,8720,8720,0
|
|
20250306,161100,162221180,8720,8720,8720,8720,0
|
|
20250306,161000,162221180,8720,8720,8720,8720,0
|
|
20250306,160900,162221180,8720,8720,8720,8720,0
|
|
20250306,160800,162221180,8720,8720,8720,8720,0
|
|
20250306,160700,162221180,8720,8720,8720,8720,0
|
|
20250306,160600,162221180,8720,8720,8720,8720,0
|
|
20250306,160500,162221180,8720,8720,8720,8720,0
|
|
20250306,160400,162221180,8720,8720,8720,8720,0
|
|
20250306,160300,162221180,8720,8720,8720,8720,0
|
|
20250306,160200,162221180,8720,8720,8720,8720,0
|
|
20250306,160100,162221180,8720,8720,8720,8720,0
|
|
20250306,160000,162221180,8720,8720,8720,8720,0
|
|
20250306,155900,162221180,8720,8720,8720,8720,0
|
|
20250306,155800,162221180,8720,8720,8720,8720,0
|
|
20250306,155700,162221180,8720,8720,8720,8720,0
|
|
20250306,155600,162221180,8720,8720,8720,8720,0
|
|
20250306,155500,162221180,8720,8720,8720,8720,0
|
|
20250306,155400,162221180,8720,8720,8720,8720,0
|
|
20250306,155300,162221180,8720,8720,8720,8720,0
|
|
20250306,155200,162221180,8720,8720,8720,8720,0
|
|
20250306,155100,162221180,8720,8720,8720,8720,0
|
|
20250306,155000,162221180,8720,8720,8720,8720,0
|
|
20250306,154900,162221180,8720,8720,8720,8720,0
|
|
20250306,154800,162221180,8720,8720,8720,8720,0
|
|
20250306,154700,162221180,8720,8720,8720,8720,183
|
|
20250306,154600,162221180,8720,8720,8720,8720,0
|
|
20250306,154500,162221180,8720,8720,8720,8720,0
|
|
20250306,154400,162221180,8720,8720,8720,8720,0
|
|
20250306,154300,162221180,8720,8720,8720,8720,0
|
|
20250306,154200,162221180,8720,8720,8720,8720,0
|
|
20250306,154100,162221180,8720,8720,8720,8720,0
|
|
20250306,154000,162221180,8720,8720,8720,8720,0
|
|
20250306,153900,162221180,8720,8720,8720,8720,0
|
|
20250306,153800,162221180,8720,8720,8720,8720,0
|
|
20250306,153700,162221180,8720,8720,8720,8720,0
|
|
20250306,153600,162221180,8720,8720,8720,8720,0
|
|
20250306,153500,162221180,8720,8720,8720,8720,0
|
|
20250306,153400,162221180,8720,8720,8720,8720,0
|
|
20250306,153300,162221180,8720,8720,8720,8720,0
|
|
20250306,153200,162221180,8720,8720,8720,8720,0
|
|
20250306,153100,162221180,8720,8720,8720,8720,0
|
|
20250306,153000,162221180,8720,8720,8720,8720,183
|
|
20250306,152900,160625420,8730,8730,8730,8730,0
|
|
20250306,152800,160625420,8730,8730,8730,8730,0
|
|
20250306,152700,160625420,8730,8730,8730,8730,0
|
|
20250306,152600,160625420,8730,8730,8730,8730,0
|
|
20250306,152500,160625420,8730,8730,8730,8730,0
|
|
20250306,152400,160625420,8730,8730,8730,8730,0
|
|
20250306,152300,160625420,8730,8730,8730,8730,0
|
|
20250306,152200,160625420,8730,8730,8730,8730,0
|
|
20250306,152100,160625420,8730,8730,8730,8730,0
|
|
20250306,152000,160625420,8730,8730,8730,8730,0
|
|
20250306,151900,160625420,8730,8720,8730,8720,16
|
|
20250306,151800,160485890,8720,8720,8720,8720,15
|
|
20250306,151700,160355090,8730,8730,8730,8730,550
|
|
20250306,151600,155553590,8730,8730,8730,8730,15
|
|
20250306,151500,155422640,8730,8730,8730,8730,0
|
|
20250306,151400,155422640,8730,8730,8730,8730,0
|
|
20250306,151300,155422640,8730,8730,8730,8730,0
|
|
20250306,151200,155422640,8730,8730,8730,8730,58
|
|
20250306,151100,154916300,8730,8730,8730,8730,118
|
|
20250306,151000,153886160,8730,8730,8730,8730,30
|
|
20250306,150900,153624260,8730,8730,8730,8730,0
|
|
20250306,150800,153624260,8730,8730,8730,8730,0
|
|
20250306,150700,153624260,8730,8730,8730,8730,0
|
|
20250306,150600,153624260,8730,8730,8730,8730,405
|
|
20250306,150500,150088610,8740,8740,8740,8740,0
|
|
20250306,150400,150088610,8740,8740,8740,8740,0
|
|
20250306,150300,150088610,8740,8740,8740,8740,5
|
|
20250306,150200,150044910,8740,8740,8740,8740,0
|
|
20250306,150100,150044910,8740,8740,8740,8740,2
|
|
20250306,150000,150027430,8740,8740,8740,8740,7
|
|
20250306,145900,149966250,8730,8730,8730,8730,0
|
|
20250306,145800,149966250,8730,8730,8730,8730,0
|
|
20250306,145700,149966250,8730,8730,8730,8730,0
|
|
20250306,145600,149966250,8730,8730,8730,8730,0
|
|
20250306,145500,149966250,8730,8730,8730,8730,0
|
|
20250306,145400,149966250,8730,8730,8730,8730,0
|
|
20250306,145300,149966250,8730,8730,8730,8730,1
|
|
20250306,145200,149957520,8740,8740,8740,8740,426
|
|
20250306,145100,146234280,8750,8750,8750,8750,0
|
|
20250306,145000,146234280,8750,8750,8750,8750,0
|
|
20250306,144900,146234280,8750,8750,8750,8750,0
|
|
20250306,144800,146234280,8750,8750,8750,8750,0
|
|
20250306,144700,146234280,8750,8750,8750,8750,0
|
|
20250306,144600,146234280,8750,8750,8750,8750,0
|
|
20250306,144500,146234280,8750,8750,8750,8750,0
|
|
20250306,144400,146234280,8750,8750,8750,8750,1
|
|
20250306,144300,146225530,8740,8740,8740,8740,0
|
|
20250306,144200,146225530,8740,8740,8740,8740,0
|
|
20250306,144100,146225530,8740,8740,8740,8740,0
|
|
20250306,144000,146225530,8740,8750,8750,8740,212
|
|
20250306,143900,144372640,8790,8790,8790,8790,0
|
|
20250306,143800,144372640,8790,8790,8790,8790,1
|
|
20250306,143700,144363850,8750,8750,8750,8750,0
|
|
20250306,143600,144363850,8750,8750,8750,8750,0
|
|
20250306,143500,144363850,8750,8750,8750,8750,300
|
|
20250306,143400,141738850,8740,8740,8740,8740,0
|
|
20250306,143300,141738850,8740,8740,8740,8740,0
|
|
20250306,143200,141738850,8740,8740,8740,8740,33
|
|
20250306,143100,141450430,8740,8740,8740,8740,0
|
|
20250306,143000,141450430,8740,8740,8740,8740,2
|
|
20250306,142900,141432950,8730,8730,8730,8730,0
|
|
20250306,142800,141432950,8730,8730,8730,8730,174
|
|
20250306,142700,139913930,8740,8740,8740,8740,0
|
|
20250306,142600,139913930,8740,8740,8740,8740,2
|
|
20250306,142500,139896450,8730,8730,8730,8730,0
|
|
20250306,142400,139896450,8730,8730,8730,8730,0
|
|
20250306,142300,139896450,8730,8730,8730,8730,0
|
|
20250306,142200,139896450,8730,8730,8730,8730,0
|
|
20250306,142100,139896450,8730,8730,8730,8730,125
|
|
20250306,142000,138805200,8740,8740,8740,8740,0
|
|
20250306,141900,138805200,8740,8740,8740,8740,1
|
|
20250306,141800,138796460,8740,8740,8740,8740,0
|
|
20250306,141700,138796460,8740,8740,8740,8740,0
|
|
20250306,141600,138796460,8740,8740,8740,8740,43
|
|
20250306,141500,138420640,8750,8750,8750,8750,0
|
|
20250306,141400,138420640,8750,8750,8750,8750,0
|
|
20250306,141300,138420640,8750,8750,8750,8750,0
|
|
20250306,141200,138420640,8750,8750,8750,8750,0
|
|
20250306,141100,138420640,8750,8750,8750,8750,0
|
|
20250306,141000,138420640,8750,8750,8750,8750,200
|
|
20250306,140900,136670640,8740,8740,8740,8740,0
|
|
20250306,140800,136670640,8740,8740,8740,8740,0
|
|
20250306,140700,136670640,8740,8740,8740,8740,56
|
|
20250306,140600,136181200,8750,8750,8750,8750,125
|
|
20250306,140500,135087450,8750,8750,8750,8750,0
|
|
20250306,140400,135087450,8750,8750,8750,8750,611
|
|
20250306,140300,129741200,8760,8760,8760,8760,107
|
|
20250306,140200,128803880,8760,8760,8760,8760,53
|
|
20250306,140100,128339600,8760,8760,8760,8760,0
|
|
20250306,140000,128339600,8760,8760,8760,8760,0
|
|
20250306,135900,128339600,8760,8760,8760,8760,1
|
|
20250306,135800,128330840,8780,8780,8780,8780,0
|
|
20250306,135700,128330840,8780,8780,8780,8780,33
|
|
20250306,135600,128041100,8780,8780,8780,8780,55
|
|
20250306,135500,127558200,8780,8780,8780,8780,33
|
|
20250306,135400,127268460,8780,8780,8780,8780,0
|
|
20250306,135300,127268460,8780,8780,8780,8780,0
|
|
20250306,135200,127268460,8780,8780,8780,8780,0
|
|
20250306,135100,127268460,8780,8780,8780,8780,0
|
|
20250306,135000,127268460,8780,8780,8780,8780,0
|
|
20250306,134900,127268460,8780,8780,8780,8780,0
|
|
20250306,134800,127268460,8780,8780,8780,8780,0
|
|
20250306,134700,127268460,8780,8780,8780,8780,2
|
|
20250306,134600,127250900,8780,8780,8780,8780,11
|
|
20250306,134500,127154320,8780,8780,8780,8780,0
|
|
20250306,134400,127154320,8780,8780,8780,8780,0
|
|
20250306,134300,127154320,8780,8780,8780,8780,0
|
|
20250306,134200,127154320,8780,8780,8780,8780,0
|
|
20250306,134100,127154320,8780,8780,8780,8780,0
|
|
20250306,134000,127154320,8780,8780,8780,8780,0
|
|
20250306,133900,127154320,8780,8780,8780,8780,0
|
|
20250306,133800,127154320,8780,8780,8780,8780,0
|
|
20250306,133700,127154320,8780,8780,8780,8780,0
|
|
20250306,133600,127154320,8780,8780,8780,8780,50
|
|
20250306,133500,126715320,8760,8760,8760,8760,0
|
|
20250306,133400,126715320,8760,8770,8770,8760,20
|
|
20250306,133300,126540020,8760,8760,8760,8760,0
|
|
20250306,133200,126540020,8760,8760,8760,8760,0
|
|
20250306,133100,126540020,8760,8760,8760,8760,652
|
|
20250306,133000,120828500,8800,8800,8800,8800,0
|
|
20250306,132900,120828500,8800,8800,8800,8800,0
|
|
20250306,132800,120828500,8800,8800,8800,8800,0
|
|
20250306,132700,120828500,8800,8800,8800,8800,50
|
|
20250306,132600,120388500,8780,8780,8780,8780,0
|
|
20250306,132500,120388500,8780,8780,8780,8780,0
|
|
20250306,132400,120388500,8780,8780,8780,8780,0
|
|
20250306,132300,120388500,8780,8780,8780,8780,0
|
|
20250306,132200,120388500,8780,8780,8780,8780,0
|
|
20250306,132100,120388500,8780,8780,8780,8780,0
|
|
20250306,132000,120388500,8780,8780,8780,8780,0
|
|
20250306,131900,120388500,8780,8780,8780,8780,0
|
|
20250306,131800,120388500,8780,8780,8780,8780,0
|
|
20250306,131700,120388500,8780,8780,8780,8780,0
|
|
20250306,131600,120388500,8780,8780,8780,8780,0
|
|
20250306,131500,120388500,8780,8780,8780,8780,0
|
|
20250306,131400,120388500,8780,8780,8780,8780,0
|
|
20250306,131300,120388500,8780,8780,8780,8780,0
|
|
20250306,131200,120388500,8780,8780,8780,8780,0
|
|
20250306,131100,120388500,8780,8780,8780,8780,0
|
|
20250306,131000,120388500,8780,8780,8780,8780,0
|
|
20250306,130900,120388500,8780,8780,8780,8780,2
|
|
20250306,130800,120370940,8800,8800,8800,8800,11
|
|
20250306,130700,120274140,8800,8800,8800,8800,0
|
|
20250306,130600,120274140,8800,8800,8800,8800,0
|
|
20250306,130500,120274140,8800,8800,8800,8800,1
|
|
20250306,130400,120265340,8760,8770,8770,8760,1441
|
|
20250306,130300,107642130,8770,8770,8770,8770,101
|
|
20250306,130200,106756360,8770,8790,8790,8770,800
|
|
20250306,130100,99736840,8790,8810,8810,8790,1310
|
|
20250306,130000,88213310,8800,8800,8800,8800,0
|
|
20250306,125900,88213310,8800,8800,8800,8800,0
|
|
20250306,125800,88213310,8800,8800,8800,8800,0
|
|
20250306,125700,88213310,8800,8800,8800,8800,0
|
|
20250306,125600,88213310,8800,8800,8800,8800,500
|
|
20250306,125500,83813310,8800,8810,8810,8800,54
|
|
20250306,125400,83338020,8820,8820,8820,8820,66
|
|
20250306,125300,82755900,8820,8820,8820,8820,0
|
|
20250306,125200,82755900,8820,8820,8820,8820,0
|
|
20250306,125100,82755900,8820,8820,8820,8820,9
|
|
20250306,125000,82676520,8820,8820,8820,8820,0
|
|
20250306,124900,82676520,8820,8820,8820,8820,0
|
|
20250306,124800,82676520,8820,8820,8820,8820,0
|
|
20250306,124700,82676520,8820,8840,8840,8820,318
|
|
20250306,124600,79871710,8840,8840,8840,8840,48
|
|
20250306,124500,79447390,8830,8830,8830,8830,4
|
|
20250306,124400,79412070,8840,8840,8840,8840,0
|
|
20250306,124300,79412070,8840,8840,8840,8840,0
|
|
20250306,124200,79412070,8840,8840,8840,8840,0
|
|
20250306,124100,79412070,8840,8840,8840,8840,3
|
|
20250306,124000,79385550,8810,8810,8810,8810,0
|
|
20250306,123900,79385550,8810,8810,8810,8810,0
|
|
20250306,123800,79385550,8810,8810,8810,8810,0
|
|
20250306,123700,79385550,8810,8810,8810,8810,0
|
|
20250306,123600,79385550,8810,8810,8810,8810,0
|
|
20250306,123500,79385550,8810,8810,8810,8810,200
|
|
20250306,123400,77623550,8820,8820,8820,8820,0
|
|
20250306,123300,77623550,8820,8820,8820,8820,0
|
|
20250306,123200,77623550,8820,8820,8820,8820,0
|
|
20250306,123100,77623550,8820,8820,8820,8820,220
|
|
20250306,123000,75683150,8820,8820,8820,8820,0
|
|
20250306,122900,75683150,8820,8820,8820,8820,0
|
|
20250306,122800,75683150,8820,8820,8820,8820,21
|
|
20250306,122700,75497930,8820,8820,8820,8820,0
|
|
20250306,122600,75497930,8820,8820,8820,8820,0
|
|
20250306,122500,75497930,8820,8820,8820,8820,0
|
|
20250306,122400,75497930,8820,8820,8820,8820,62
|
|
20250306,122300,74951090,8820,8820,8820,8820,0
|
|
20250306,122200,74951090,8820,8820,8820,8820,300
|
|
20250306,122100,72305090,8820,8820,8820,8820,0
|
|
20250306,122000,72305090,8820,8820,8820,8820,0
|
|
20250306,121900,72305090,8820,8820,8820,8820,0
|
|
20250306,121800,72305090,8820,8820,8820,8820,0
|
|
20250306,121700,72305090,8820,8820,8820,8820,0
|
|
20250306,121600,72305090,8820,8820,8820,8820,0
|
|
20250306,121500,72305090,8820,8820,8820,8820,0
|
|
20250306,121400,72305090,8820,8820,8820,8820,0
|
|
20250306,121300,72305090,8820,8820,8820,8820,0
|
|
20250306,121200,72305090,8820,8820,8820,8820,0
|
|
20250306,121100,72305090,8820,8820,8820,8820,0
|
|
20250306,121000,72305090,8820,8820,8820,8820,0
|
|
20250306,120900,72305090,8820,8820,8820,8820,0
|
|
20250306,120800,72305090,8820,8820,8820,8820,0
|
|
20250306,120700,72305090,8820,8820,8820,8820,0
|
|
20250306,120600,72305090,8820,8820,8820,8820,0
|
|
20250306,120500,72305090,8820,8820,8820,8820,0
|
|
20250306,120400,72305090,8820,8820,8820,8820,0
|
|
20250306,120300,72305090,8820,8820,8820,8820,0
|
|
20250306,120200,72305090,8820,8820,8820,8820,0
|
|
20250306,120100,72305090,8820,8820,8820,8820,100
|
|
20250306,120000,71423090,8810,8810,8810,8810,0
|
|
20250306,115900,71423090,8810,8810,8810,8810,0
|
|
20250306,115800,71423090,8810,8810,8810,8810,0
|
|
20250306,115700,71423090,8810,8810,8810,8810,0
|
|
20250306,115600,71423090,8810,8810,8810,8810,0
|
|
20250306,115500,71423090,8810,8810,8810,8810,0
|
|
20250306,115400,71423090,8810,8810,8810,8810,0
|
|
20250306,115300,71423090,8810,8810,8810,8810,3
|
|
20250306,115200,71396660,8810,8810,8810,8810,0
|
|
20250306,115100,71396660,8810,8810,8810,8810,0
|
|
20250306,115000,71396660,8810,8810,8810,8810,0
|
|
20250306,114900,71396660,8810,8810,8810,8810,0
|
|
20250306,114800,71396660,8810,8810,8810,8810,0
|
|
20250306,114700,71396660,8810,8810,8810,8810,0
|
|
20250306,114600,71396660,8810,8810,8810,8810,0
|
|
20250306,114500,71396660,8810,8810,8810,8810,0
|
|
20250306,114400,71396660,8810,8810,8810,8810,0
|
|
20250306,114300,71396660,8810,8810,8810,8810,0
|
|
20250306,114200,71396660,8810,8850,8860,8810,1067
|
|
20250306,114100,61977150,8850,8850,8850,8850,0
|
|
20250306,114000,61977150,8850,8850,8850,8850,60
|
|
20250306,113900,61446150,8820,8820,8820,8820,0
|
|
20250306,113800,61446150,8820,8820,8820,8820,0
|
|
20250306,113700,61446150,8820,8820,8820,8820,0
|
|
20250306,113600,61446150,8820,8820,8820,8820,0
|
|
20250306,113500,61446150,8820,8820,8820,8820,0
|
|
20250306,113400,61446150,8820,8820,8820,8820,0
|
|
20250306,113300,61446150,8820,8820,8820,8820,0
|
|
20250306,113200,61446150,8820,8820,8820,8820,0
|
|
20250306,113100,61446150,8820,8820,8820,8820,0
|
|
20250306,113000,61446150,8820,8820,8820,8820,0
|
|
20250306,112900,61446150,8820,8820,8820,8820,0
|
|
20250306,112800,61446150,8820,8820,8820,8820,0
|
|
20250306,112700,61446150,8820,8820,8820,8820,0
|
|
20250306,112600,61446150,8820,8820,8820,8820,2
|
|
20250306,112500,61428510,8820,8820,8820,8820,0
|
|
20250306,112400,61428510,8820,8820,8820,8820,1
|
|
20250306,112300,61419690,8820,8820,8820,8820,0
|
|
20250306,112200,61419690,8820,8820,8820,8820,0
|
|
20250306,112100,61419690,8820,8820,8820,8820,0
|
|
20250306,112000,61419690,8820,8820,8820,8820,490
|
|
20250306,111900,57097890,8820,8820,8820,8820,0
|
|
20250306,111800,57097890,8820,8820,8820,8820,0
|
|
20250306,111700,57097890,8820,8820,8820,8820,0
|
|
20250306,111600,57097890,8820,8820,8820,8820,528
|
|
20250306,111500,52440930,8820,8820,8820,8820,0
|
|
20250306,111400,52440930,8820,8830,8830,8820,12
|
|
20250306,111300,52334990,8820,8820,8820,8820,0
|
|
20250306,111200,52334990,8820,8820,8820,8820,0
|
|
20250306,111100,52334990,8820,8820,8820,8820,0
|
|
20250306,111000,52334990,8820,8820,8820,8820,0
|
|
20250306,110900,52334990,8820,8820,8820,8820,0
|
|
20250306,110800,52334990,8820,8820,8820,8820,0
|
|
20250306,110700,52334990,8820,8820,8820,8820,0
|
|
20250306,110600,52334990,8820,8820,8820,8820,0
|
|
20250306,110500,52334990,8820,8830,8830,8820,500
|
|
20250306,110400,47924650,8820,8820,8820,8820,0
|
|
20250306,110300,47924650,8820,8820,8820,8820,0
|
|
20250306,110200,47924650,8820,8820,8820,8820,0
|
|
20250306,110100,47924650,8820,8820,8820,8820,10
|
|
20250306,110000,47836450,8830,8830,8830,8830,0
|
|
20250306,105900,47836450,8830,8830,8830,8830,0
|
|
20250306,105800,47836450,8830,8830,8830,8830,0
|
|
20250306,105700,47836450,8830,8830,8830,8830,0
|
|
20250306,105600,47836450,8830,8830,8830,8830,356
|
|
20250306,105500,44692970,8830,8830,8830,8830,0
|
|
20250306,105400,44692970,8830,8830,8830,8830,0
|
|
20250306,105300,44692970,8830,8840,8840,8830,58
|
|
20250306,105200,44180620,8860,8860,8860,8860,0
|
|
20250306,105100,44180620,8860,8860,8860,8860,120
|
|
20250306,105000,43117420,8860,8860,8860,8860,21
|
|
20250306,104900,42931360,8850,8850,8850,8850,0
|
|
20250306,104800,42931360,8850,8850,8850,8850,0
|
|
20250306,104700,42931360,8850,8850,8850,8850,5
|
|
20250306,104600,42887110,8840,8850,8850,8840,51
|
|
20250306,104500,42435770,8840,8840,8840,8840,0
|
|
20250306,104400,42435770,8840,8840,8840,8840,0
|
|
20250306,104300,42435770,8840,8840,8840,8840,0
|
|
20250306,104200,42435770,8840,8840,8840,8840,0
|
|
20250306,104100,42435770,8840,8840,8840,8840,0
|
|
20250306,104000,42435770,8840,8840,8840,8840,0
|
|
20250306,103900,42435770,8840,8840,8840,8840,7
|
|
20250306,103800,42373890,8850,8850,8850,8850,0
|
|
20250306,103700,42373890,8850,8850,8850,8850,0
|
|
20250306,103600,42373890,8850,8850,8850,8850,0
|
|
20250306,103500,42373890,8850,8850,8850,8850,0
|
|
20250306,103400,42373890,8850,8850,8850,8850,0
|
|
20250306,103300,42373890,8850,8850,8850,8850,1
|
|
20250306,103200,42365040,8850,8850,8850,8850,0
|
|
20250306,103100,42365040,8850,8850,8850,8850,0
|
|
20250306,103000,42365040,8850,8850,8850,8850,6
|
|
20250306,102900,42311940,8850,8850,8850,8850,0
|
|
20250306,102800,42311940,8850,8850,8850,8850,0
|
|
20250306,102700,42311940,8850,8850,8850,8850,0
|
|
20250306,102600,42311940,8850,8850,8850,8850,0
|
|
20250306,102500,42311940,8850,8850,8850,8850,0
|
|
20250306,102400,42311940,8850,8850,8850,8850,0
|
|
20250306,102300,42311940,8850,8850,8850,8850,10
|
|
20250306,102200,42223440,8850,8850,8850,8850,0
|
|
20250306,102100,42223440,8850,8850,8850,8850,12
|
|
20250306,102000,42117240,8850,8850,8850,8850,0
|
|
20250306,101900,42117240,8850,8850,8850,8850,0
|
|
20250306,101800,42117240,8850,8850,8850,8850,0
|
|
20250306,101700,42117240,8850,8850,8850,8850,0
|
|
20250306,101600,42117240,8850,8850,8850,8850,0
|
|
20250306,101500,42117240,8850,8850,8850,8850,0
|
|
20250306,101400,42117240,8850,8850,8850,8850,0
|
|
20250306,101300,42117240,8850,8850,8850,8850,1
|
|
20250306,101200,42108390,8820,8830,8830,8820,58
|
|
20250306,101100,41596630,8850,8850,8850,8850,0
|
|
20250306,101000,41596630,8850,8850,8850,8850,10
|
|
20250306,100900,41508130,8850,8850,8850,8850,0
|
|
20250306,100800,41508130,8850,8850,8850,8850,0
|
|
20250306,100700,41508130,8850,8850,8850,8850,1
|
|
20250306,100600,41499280,8810,8810,8810,8810,190
|
|
20250306,100500,39825380,8810,8820,8820,8810,115
|
|
20250306,100400,38811230,8820,8820,8820,8820,0
|
|
20250306,100300,38811230,8820,8820,8820,8820,103
|
|
20250306,100200,37902770,8830,8830,8830,8830,1
|
|
20250306,100100,37893940,8870,8870,8870,8870,0
|
|
20250306,100000,37893940,8870,8870,8870,8870,0
|
|
20250306,095900,37893940,8870,8870,8870,8870,2
|
|
20250306,095800,37876200,8820,8820,8820,8820,0
|
|
20250306,095700,37876200,8820,8820,8820,8820,0
|
|
20250306,095600,37876200,8820,8820,8820,8820,0
|
|
20250306,095500,37876200,8820,8820,8820,8820,200
|
|
20250306,095400,36112200,8860,8860,8860,8860,0
|
|
20250306,095300,36112200,8860,8860,8860,8860,1
|
|
20250306,095200,36103340,8860,8860,8860,8860,0
|
|
20250306,095100,36103340,8860,8860,8860,8860,0
|
|
20250306,095000,36103340,8860,8860,8860,8860,0
|
|
20250306,094900,36103340,8860,8860,8860,8860,5
|
|
20250306,094800,36059040,8860,8860,8860,8860,0
|
|
20250306,094700,36059040,8860,8860,8860,8860,20
|
|
20250306,094600,35881840,8860,8860,8860,8860,0
|
|
20250306,094500,35881840,8860,8800,8860,8800,102
|
|
20250306,094400,34984180,8860,8860,8860,8860,1
|
|
20250306,094300,34975320,8870,8870,8870,8870,2
|
|
20250306,094200,34957580,8880,8800,8880,8790,501
|
|
20250306,094100,30550890,8810,8870,8870,8810,800
|
|
20250306,094000,23501650,8870,8870,8870,8870,119
|
|
20250306,093900,22446120,8870,8870,8870,8870,11
|
|
20250306,093800,22348550,8870,8870,8870,8870,0
|
|
20250306,093700,22348550,8870,8870,8870,8870,0
|
|
20250306,093600,22348550,8870,8870,8870,8870,1
|
|
20250306,093500,22339680,8810,8810,8810,8810,0
|
|
20250306,093400,22339680,8810,8840,8840,8810,463
|
|
20250306,093300,18250790,8840,8830,8840,8830,2
|
|
20250306,093200,18233120,8820,8820,8820,8820,14
|
|
20250306,093100,18109640,8820,8820,8820,8820,0
|
|
20250306,093000,18109640,8820,8820,8820,8820,2
|
|
20250306,092900,18092000,8810,8810,8810,8810,17
|
|
20250306,092800,17942230,8820,8820,8820,8820,0
|
|
20250306,092700,17942230,8820,8820,8820,8820,8
|
|
20250306,092600,17871670,8820,8840,8840,8820,525
|
|
20250306,092500,13233530,8870,8870,8870,8870,0
|
|
20250306,092400,13233530,8870,8870,8870,8870,0
|
|
20250306,092300,13233530,8870,8870,8870,8870,0
|
|
20250306,092200,13233530,8870,8840,8870,8840,2
|
|
20250306,092100,13215820,8850,8850,8850,8850,62
|
|
20250306,092000,12667120,8850,8850,8850,8850,0
|
|
20250306,091900,12667120,8850,8850,8850,8850,30
|
|
20250306,091800,12401620,8850,8850,8850,8850,2
|
|
20250306,091700,12383920,8840,8840,8840,8840,0
|
|
20250306,091600,12383920,8840,8840,8840,8840,0
|
|
20250306,091500,12383920,8840,8840,8840,8840,590
|
|
20250306,091400,7168320,8840,8830,8840,8830,62
|
|
20250306,091300,6620830,8830,8880,8880,8830,359
|
|
20250306,091200,3439140,8910,8910,8910,8910,0
|
|
20250306,091100,3439140,8910,8910,8910,8910,2
|
|
20250306,091000,3421320,8940,8940,8940,8940,0
|
|
20250306,090900,3421320,8940,8930,8940,8930,2
|
|
20250306,090800,3403450,8930,8930,8930,8930,0
|
|
20250306,090700,3403450,8930,8930,8930,8930,0
|
|
20250306,090600,3403450,8930,8930,8930,8930,0
|
|
20250306,090500,3403450,8930,8930,8930,8930,0
|
|
20250306,090400,3403450,8930,8930,8930,8930,0
|
|
20250306,090300,3403450,8930,8930,8930,8930,0
|
|
20250306,090200,3403450,8930,8890,8930,8890,191
|
|
20250306,090100,1704960,8880,8880,8880,8880,0
|
|
20250306,090000,1704960,8880,8880,8880,8880,192
|