681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,201800,100953810,8810,8810,8810,8810,50
|
|
20250307,201700,100953810,8810,8810,8810,8810,0
|
|
20250307,201600,100953810,8810,8810,8810,8810,0
|
|
20250307,201500,100953810,8810,8810,8810,8810,0
|
|
20250307,201400,100953810,8810,8810,8810,8810,0
|
|
20250307,201300,100953810,8810,8810,8810,8810,0
|
|
20250307,201200,100953810,8810,8810,8810,8810,0
|
|
20250307,201100,100953810,8810,8810,8810,8810,0
|
|
20250307,201000,100953810,8810,8810,8810,8810,0
|
|
20250307,200900,100953810,8810,8810,8810,8810,0
|
|
20250307,200800,100953810,8810,8810,8810,8810,0
|
|
20250307,200700,100953810,8810,8810,8810,8810,0
|
|
20250307,200600,100953810,8810,8810,8810,8810,0
|
|
20250307,200500,100953810,8810,8810,8810,8810,0
|
|
20250307,200400,100953810,8810,8810,8810,8810,0
|
|
20250307,200300,100953810,8810,8810,8810,8810,0
|
|
20250307,200200,100953810,8810,8810,8810,8810,0
|
|
20250307,200100,100953810,8810,8810,8810,8810,0
|
|
20250307,200000,100953810,8810,8810,8810,8810,0
|
|
20250307,195900,100953810,8810,8810,8810,8810,0
|
|
20250307,195800,100953810,8810,8810,8810,8810,0
|
|
20250307,195700,100953810,8810,8810,8810,8810,0
|
|
20250307,195600,100953810,8810,8810,8810,8810,0
|
|
20250307,195500,100953810,8810,8810,8810,8810,0
|
|
20250307,195400,100953810,8810,8810,8810,8810,0
|
|
20250307,195300,100953810,8810,8810,8810,8810,0
|
|
20250307,195200,100953810,8810,8810,8810,8810,0
|
|
20250307,195100,100953810,8810,8810,8810,8810,0
|
|
20250307,195000,100953810,8810,8810,8810,8810,0
|
|
20250307,194900,100953810,8810,8810,8810,8810,0
|
|
20250307,194800,100953810,8810,8810,8810,8810,50
|
|
20250307,194700,100953810,8810,8810,8810,8810,0
|
|
20250307,194600,100953810,8810,8810,8810,8810,0
|
|
20250307,194500,100953810,8810,8810,8810,8810,0
|
|
20250307,194400,100953810,8810,8810,8810,8810,0
|
|
20250307,194300,100953810,8810,8810,8810,8810,0
|
|
20250307,194200,100953810,8810,8810,8810,8810,0
|
|
20250307,194100,100953810,8810,8810,8810,8810,0
|
|
20250307,194000,100953810,8810,8810,8810,8810,0
|
|
20250307,193900,100953810,8810,8810,8810,8810,0
|
|
20250307,193800,100953810,8810,8810,8810,8810,0
|
|
20250307,193700,100953810,8810,8810,8810,8810,0
|
|
20250307,193600,100953810,8810,8810,8810,8810,0
|
|
20250307,193500,100953810,8810,8810,8810,8810,0
|
|
20250307,193400,100953810,8810,8810,8810,8810,0
|
|
20250307,193300,100953810,8810,8810,8810,8810,0
|
|
20250307,193200,100953810,8810,8810,8810,8810,0
|
|
20250307,193100,100953810,8810,8810,8810,8810,0
|
|
20250307,193000,100953810,8810,8810,8810,8810,0
|
|
20250307,192900,100953810,8810,8810,8810,8810,0
|
|
20250307,192800,100953810,8810,8810,8810,8810,0
|
|
20250307,192700,100953810,8810,8810,8810,8810,0
|
|
20250307,192600,100953810,8810,8810,8810,8810,0
|
|
20250307,192500,100953810,8810,8810,8810,8810,0
|
|
20250307,192400,100953810,8810,8810,8810,8810,0
|
|
20250307,192300,100953810,8810,8810,8810,8810,0
|
|
20250307,192200,100953810,8810,8810,8810,8810,0
|
|
20250307,192100,100953810,8810,8810,8810,8810,0
|
|
20250307,192000,100953810,8810,8810,8810,8810,0
|
|
20250307,191900,100953810,8810,8810,8810,8810,0
|
|
20250307,191800,100953810,8810,8810,8810,8810,50
|
|
20250307,191700,100953810,8810,8810,8810,8810,0
|
|
20250307,191600,100953810,8810,8810,8810,8810,0
|
|
20250307,191500,100953810,8810,8810,8810,8810,0
|
|
20250307,191400,100953810,8810,8810,8810,8810,0
|
|
20250307,191300,100953810,8810,8810,8810,8810,0
|
|
20250307,191200,100953810,8810,8810,8810,8810,0
|
|
20250307,191100,100953810,8810,8810,8810,8810,0
|
|
20250307,191000,100953810,8810,8810,8810,8810,0
|
|
20250307,190900,100953810,8810,8810,8810,8810,0
|
|
20250307,190800,100953810,8810,8810,8810,8810,0
|
|
20250307,190700,100953810,8810,8810,8810,8810,0
|
|
20250307,190600,100953810,8810,8810,8810,8810,0
|
|
20250307,190500,100953810,8810,8810,8810,8810,0
|
|
20250307,190400,100953810,8810,8810,8810,8810,0
|
|
20250307,190300,100953810,8810,8810,8810,8810,0
|
|
20250307,190200,100953810,8810,8810,8810,8810,0
|
|
20250307,190100,100953810,8810,8810,8810,8810,0
|
|
20250307,190000,100953810,8810,8810,8810,8810,0
|
|
20250307,185900,100953810,8810,8810,8810,8810,0
|
|
20250307,185800,100953810,8810,8810,8810,8810,0
|
|
20250307,185700,100953810,8810,8810,8810,8810,0
|
|
20250307,185600,100953810,8810,8810,8810,8810,0
|
|
20250307,185500,100953810,8810,8810,8810,8810,0
|
|
20250307,185400,100953810,8810,8810,8810,8810,0
|
|
20250307,185300,100953810,8810,8810,8810,8810,0
|
|
20250307,185200,100953810,8810,8810,8810,8810,0
|
|
20250307,185100,100953810,8810,8810,8810,8810,0
|
|
20250307,185000,100953810,8810,8810,8810,8810,0
|
|
20250307,184900,100953810,8810,8810,8810,8810,0
|
|
20250307,184800,100953810,8810,8810,8810,8810,50
|
|
20250307,184700,100953810,8810,8810,8810,8810,0
|
|
20250307,184600,100953810,8810,8810,8810,8810,0
|
|
20250307,184500,100953810,8810,8810,8810,8810,0
|
|
20250307,184400,100953810,8810,8810,8810,8810,0
|
|
20250307,184300,100953810,8810,8810,8810,8810,0
|
|
20250307,184200,100953810,8810,8810,8810,8810,0
|
|
20250307,184100,100953810,8810,8810,8810,8810,0
|
|
20250307,184000,100953810,8810,8810,8810,8810,0
|
|
20250307,183900,100953810,8810,8810,8810,8810,0
|
|
20250307,183800,100953810,8810,8810,8810,8810,0
|
|
20250307,183700,100953810,8810,8810,8810,8810,0
|
|
20250307,183600,100953810,8810,8810,8810,8810,0
|
|
20250307,183500,100953810,8810,8810,8810,8810,0
|
|
20250307,183400,100953810,8810,8810,8810,8810,0
|
|
20250307,183300,100953810,8810,8810,8810,8810,0
|
|
20250307,183200,100953810,8810,8810,8810,8810,0
|
|
20250307,183100,100953810,8810,8810,8810,8810,0
|
|
20250307,183000,100953810,8810,8810,8810,8810,0
|
|
20250307,182900,100953810,8810,8810,8810,8810,0
|
|
20250307,182800,100953810,8810,8810,8810,8810,0
|
|
20250307,182700,100953810,8810,8810,8810,8810,0
|
|
20250307,182600,100953810,8810,8810,8810,8810,0
|
|
20250307,182500,100953810,8810,8810,8810,8810,0
|
|
20250307,182400,100953810,8810,8810,8810,8810,0
|
|
20250307,182300,100953810,8810,8810,8810,8810,0
|
|
20250307,182200,100953810,8810,8810,8810,8810,0
|
|
20250307,182100,100953810,8810,8810,8810,8810,0
|
|
20250307,182000,100953810,8810,8810,8810,8810,0
|
|
20250307,181900,100953810,8810,8810,8810,8810,0
|
|
20250307,181800,100953810,8810,8810,8810,8810,50
|
|
20250307,181700,100953810,8810,8810,8810,8810,0
|
|
20250307,181600,100953810,8810,8810,8810,8810,0
|
|
20250307,181500,100953810,8810,8810,8810,8810,0
|
|
20250307,181400,100953810,8810,8810,8810,8810,0
|
|
20250307,181300,100953810,8810,8810,8810,8810,0
|
|
20250307,181200,100953810,8810,8810,8810,8810,0
|
|
20250307,181100,100953810,8810,8810,8810,8810,0
|
|
20250307,181000,100953810,8810,8810,8810,8810,0
|
|
20250307,180900,100953810,8810,8810,8810,8810,0
|
|
20250307,180800,100953810,8810,8810,8810,8810,0
|
|
20250307,180700,100953810,8810,8810,8810,8810,0
|
|
20250307,180600,100953810,8810,8810,8810,8810,0
|
|
20250307,180500,100953810,8810,8810,8810,8810,0
|
|
20250307,180400,100953810,8810,8810,8810,8810,0
|
|
20250307,180300,100953810,8810,8810,8810,8810,0
|
|
20250307,180200,100953810,8810,8810,8810,8810,0
|
|
20250307,180100,100953810,8810,8810,8810,8810,0
|
|
20250307,180000,100953810,8810,8810,8810,8810,0
|
|
20250307,175900,100953810,8810,8810,8810,8810,0
|
|
20250307,175800,100953810,8810,8810,8810,8810,0
|
|
20250307,175700,100953810,8810,8810,8810,8810,0
|
|
20250307,175600,100953810,8810,8810,8810,8810,0
|
|
20250307,175500,100953810,8810,8810,8810,8810,0
|
|
20250307,175400,100953810,8810,8810,8810,8810,0
|
|
20250307,175300,100953810,8810,8810,8810,8810,0
|
|
20250307,175200,100953810,8810,8810,8810,8810,0
|
|
20250307,175100,100953810,8810,8810,8810,8810,0
|
|
20250307,175000,100953810,8810,8810,8810,8810,0
|
|
20250307,174900,100953810,8810,8810,8810,8810,0
|
|
20250307,174800,100953810,8810,8810,8810,8810,50
|
|
20250307,174700,100953810,8810,8810,8810,8810,0
|
|
20250307,174600,100953810,8810,8810,8810,8810,0
|
|
20250307,174500,100953810,8810,8810,8810,8810,0
|
|
20250307,174400,100953810,8810,8810,8810,8810,0
|
|
20250307,174300,100953810,8810,8810,8810,8810,0
|
|
20250307,174200,100953810,8810,8810,8810,8810,0
|
|
20250307,174100,100953810,8810,8810,8810,8810,0
|
|
20250307,174000,100953810,8810,8810,8810,8810,0
|
|
20250307,173900,100953810,8810,8810,8810,8810,0
|
|
20250307,173800,100953810,8810,8810,8810,8810,0
|
|
20250307,173700,100953810,8810,8810,8810,8810,0
|
|
20250307,173600,100953810,8810,8810,8810,8810,0
|
|
20250307,173500,100953810,8810,8810,8810,8810,0
|
|
20250307,173400,100953810,8810,8810,8810,8810,0
|
|
20250307,173300,100953810,8810,8810,8810,8810,0
|
|
20250307,173200,100953810,8810,8810,8810,8810,0
|
|
20250307,173100,100953810,8810,8810,8810,8810,0
|
|
20250307,173000,100953810,8810,8810,8810,8810,0
|
|
20250307,172900,100953810,8810,8810,8810,8810,0
|
|
20250307,172800,100953810,8810,8810,8810,8810,0
|
|
20250307,172700,100953810,8810,8810,8810,8810,0
|
|
20250307,172600,100953810,8810,8810,8810,8810,0
|
|
20250307,172500,100953810,8810,8810,8810,8810,0
|
|
20250307,172400,100953810,8810,8810,8810,8810,0
|
|
20250307,172300,100953810,8810,8810,8810,8810,0
|
|
20250307,172200,100953810,8810,8810,8810,8810,0
|
|
20250307,172100,100953810,8810,8810,8810,8810,0
|
|
20250307,172000,100953810,8810,8810,8810,8810,0
|
|
20250307,171900,100953810,8810,8810,8810,8810,0
|
|
20250307,171800,100953810,8810,8810,8810,8810,50
|
|
20250307,171700,100953810,8810,8810,8810,8810,0
|
|
20250307,171600,100953810,8810,8810,8810,8810,0
|
|
20250307,171500,100953810,8810,8810,8810,8810,0
|
|
20250307,171400,100953810,8810,8810,8810,8810,0
|
|
20250307,171300,100953810,8810,8810,8810,8810,0
|
|
20250307,171200,100953810,8810,8810,8810,8810,0
|
|
20250307,171100,100953810,8810,8810,8810,8810,0
|
|
20250307,171000,100953810,8810,8810,8810,8810,0
|
|
20250307,170900,100953810,8810,8810,8810,8810,0
|
|
20250307,170800,100953810,8810,8810,8810,8810,0
|
|
20250307,170700,100953810,8810,8810,8810,8810,0
|
|
20250307,170600,100953810,8810,8810,8810,8810,0
|
|
20250307,170500,100953810,8810,8810,8810,8810,0
|
|
20250307,170400,100953810,8810,8810,8810,8810,0
|
|
20250307,170300,100953810,8810,8810,8810,8810,0
|
|
20250307,170200,100953810,8810,8810,8810,8810,0
|
|
20250307,170100,100953810,8810,8810,8810,8810,0
|
|
20250307,170000,100953810,8810,8810,8810,8810,0
|
|
20250307,165900,100953810,8810,8810,8810,8810,0
|
|
20250307,165800,100953810,8810,8810,8810,8810,0
|
|
20250307,165700,100953810,8810,8810,8810,8810,0
|
|
20250307,165600,100953810,8810,8810,8810,8810,0
|
|
20250307,165500,100953810,8810,8810,8810,8810,0
|
|
20250307,165400,100953810,8810,8810,8810,8810,0
|
|
20250307,165300,100953810,8810,8810,8810,8810,0
|
|
20250307,165200,100953810,8810,8810,8810,8810,0
|
|
20250307,165100,100953810,8810,8810,8810,8810,0
|
|
20250307,165000,100953810,8810,8810,8810,8810,0
|
|
20250307,164900,100953810,8810,8810,8810,8810,0
|
|
20250307,164800,100953810,8810,8810,8810,8810,50
|
|
20250307,164700,100953810,8810,8810,8810,8810,0
|
|
20250307,164600,100953810,8810,8810,8810,8810,0
|
|
20250307,164500,100953810,8810,8810,8810,8810,0
|
|
20250307,164400,100953810,8810,8810,8810,8810,0
|
|
20250307,164300,100953810,8810,8810,8810,8810,0
|
|
20250307,164200,100953810,8810,8810,8810,8810,0
|
|
20250307,164100,100953810,8810,8810,8810,8810,0
|
|
20250307,164000,100953810,8810,8810,8810,8810,0
|
|
20250307,163900,100953810,8810,8810,8810,8810,0
|
|
20250307,163800,100953810,8810,8810,8810,8810,0
|
|
20250307,163700,100953810,8810,8810,8810,8810,0
|
|
20250307,163600,100953810,8810,8810,8810,8810,0
|
|
20250307,163500,100953810,8810,8810,8810,8810,0
|
|
20250307,163400,100953810,8810,8810,8810,8810,0
|
|
20250307,163300,100953810,8810,8810,8810,8810,0
|
|
20250307,163200,100953810,8810,8810,8810,8810,0
|
|
20250307,163100,100953810,8810,8810,8810,8810,0
|
|
20250307,163000,100953810,8810,8810,8810,8810,0
|
|
20250307,162900,100953810,8810,8810,8810,8810,0
|
|
20250307,162800,100953810,8810,8810,8810,8810,0
|
|
20250307,162700,100953810,8810,8810,8810,8810,0
|
|
20250307,162600,100953810,8810,8810,8810,8810,0
|
|
20250307,162500,100953810,8810,8810,8810,8810,0
|
|
20250307,162400,100953810,8810,8810,8810,8810,0
|
|
20250307,162300,100953810,8810,8810,8810,8810,0
|
|
20250307,162200,100953810,8810,8810,8810,8810,0
|
|
20250307,162100,100953810,8810,8810,8810,8810,0
|
|
20250307,162000,100953810,8810,8810,8810,8810,0
|
|
20250307,161900,100953810,8810,8810,8810,8810,0
|
|
20250307,161800,100953810,8810,8810,8810,8810,50
|
|
20250307,161700,100953810,8810,8810,8810,8810,0
|
|
20250307,161600,100953810,8810,8810,8810,8810,0
|
|
20250307,161500,100953810,8810,8810,8810,8810,0
|
|
20250307,161400,100953810,8810,8810,8810,8810,0
|
|
20250307,161300,100953810,8810,8810,8810,8810,0
|
|
20250307,161200,100953810,8810,8810,8810,8810,0
|
|
20250307,161100,100953810,8810,8810,8810,8810,0
|
|
20250307,161000,100953810,8810,8810,8810,8810,0
|
|
20250307,160900,100953810,8810,8810,8810,8810,0
|
|
20250307,160800,100953810,8810,8810,8810,8810,0
|
|
20250307,160700,100953810,8810,8810,8810,8810,0
|
|
20250307,160600,100953810,8810,8810,8810,8810,0
|
|
20250307,160500,100953810,8810,8810,8810,8810,0
|
|
20250307,160400,100953810,8810,8810,8810,8810,0
|
|
20250307,160300,100953810,8810,8810,8810,8810,0
|
|
20250307,160200,100953810,8810,8810,8810,8810,0
|
|
20250307,160100,100953810,8810,8810,8810,8810,0
|
|
20250307,160000,100953810,8810,8810,8810,8810,0
|
|
20250307,155900,100953810,8810,8810,8810,8810,0
|
|
20250307,155800,100953810,8810,8810,8810,8810,0
|
|
20250307,155700,100953810,8810,8810,8810,8810,0
|
|
20250307,155600,100953810,8810,8810,8810,8810,0
|
|
20250307,155500,100953810,8810,8810,8810,8810,0
|
|
20250307,155400,100953810,8810,8810,8810,8810,0
|
|
20250307,155300,100953810,8810,8810,8810,8810,0
|
|
20250307,155200,100953810,8810,8810,8810,8810,0
|
|
20250307,155100,100953810,8810,8810,8810,8810,0
|
|
20250307,155000,100953810,8810,8810,8810,8810,0
|
|
20250307,154900,100953810,8810,8810,8810,8810,0
|
|
20250307,154800,100953810,8810,8810,8810,8810,50
|
|
20250307,154700,100953810,8810,8810,8810,8810,0
|
|
20250307,154600,100953810,8810,8810,8810,8810,0
|
|
20250307,154500,100953810,8810,8810,8810,8810,0
|
|
20250307,154400,100953810,8810,8810,8810,8810,0
|
|
20250307,154300,100953810,8810,8810,8810,8810,0
|
|
20250307,154200,100953810,8810,8810,8810,8810,0
|
|
20250307,154100,100953810,8810,8810,8810,8810,0
|
|
20250307,154000,100953810,8810,8810,8810,8810,0
|
|
20250307,153900,100953810,8810,8810,8810,8810,0
|
|
20250307,153800,100953810,8810,8810,8810,8810,0
|
|
20250307,153700,100953810,8810,8810,8810,8810,0
|
|
20250307,153600,100953810,8810,8810,8810,8810,0
|
|
20250307,153500,100953810,8810,8810,8810,8810,0
|
|
20250307,153400,100953810,8810,8810,8810,8810,0
|
|
20250307,153300,100953810,8810,8810,8810,8810,0
|
|
20250307,153200,100953810,8810,8810,8810,8810,0
|
|
20250307,153100,100953810,8810,8810,8810,8810,0
|
|
20250307,153000,100953810,8810,8810,8810,8810,50
|
|
20250307,152900,100513310,8810,8810,8810,8810,0
|
|
20250307,152800,100513310,8810,8810,8810,8810,0
|
|
20250307,152700,100513310,8810,8810,8810,8810,0
|
|
20250307,152600,100513310,8810,8810,8810,8810,0
|
|
20250307,152500,100513310,8810,8810,8810,8810,0
|
|
20250307,152400,100513310,8810,8810,8810,8810,0
|
|
20250307,152300,100513310,8810,8810,8810,8810,0
|
|
20250307,152200,100513310,8810,8810,8810,8810,0
|
|
20250307,152100,100513310,8810,8810,8810,8810,0
|
|
20250307,152000,100513310,8810,8810,8810,8810,0
|
|
20250307,151900,100513310,8810,8710,8810,8710,7
|
|
20250307,151800,100451740,8810,8810,8810,8810,0
|
|
20250307,151700,100451740,8810,8810,8810,8810,0
|
|
20250307,151600,100451740,8810,8810,8810,8810,0
|
|
20250307,151500,100451740,8810,8820,8820,8720,53
|
|
20250307,151400,99989290,8800,8800,8800,8800,140
|
|
20250307,151300,98757290,8800,8770,8800,8770,38
|
|
20250307,151200,98423700,8750,8750,8750,8750,0
|
|
20250307,151100,98423700,8750,8750,8750,8750,36
|
|
20250307,151000,98108700,8750,8750,8750,8750,44
|
|
20250307,150900,97723700,8750,8750,8750,8750,3
|
|
20250307,150800,97697450,8750,8750,8750,8750,0
|
|
20250307,150700,97697450,8750,8750,8750,8750,1
|
|
20250307,150600,97688700,8770,8770,8770,8770,0
|
|
20250307,150500,97688700,8770,8770,8770,8770,0
|
|
20250307,150400,97688700,8770,8770,8770,8770,0
|
|
20250307,150300,97688700,8770,8770,8770,8770,0
|
|
20250307,150200,97688700,8770,8770,8770,8770,0
|
|
20250307,150100,97688700,8770,8770,8770,8770,0
|
|
20250307,150000,97688700,8770,8770,8770,8770,1
|
|
20250307,145900,97679930,8680,8690,8690,8680,126
|
|
20250307,145800,96586180,8780,8780,8780,8780,0
|
|
20250307,145700,96586180,8780,8660,8780,8660,725
|
|
20250307,145600,90283120,8660,8660,8660,8660,0
|
|
20250307,145500,90283120,8660,8660,8660,8660,60
|
|
20250307,145400,89763520,8700,8700,8700,8700,0
|
|
20250307,145300,89763520,8700,8690,8700,8690,29
|
|
20250307,145200,89511490,8660,8660,8660,8660,0
|
|
20250307,145100,89511490,8660,8660,8660,8660,0
|
|
20250307,145000,89511490,8660,8660,8660,8630,72
|
|
20250307,144900,88888450,8680,8680,8680,8680,0
|
|
20250307,144800,88888450,8680,8680,8680,8680,32
|
|
20250307,144700,88610690,8700,8700,8700,8700,0
|
|
20250307,144600,88610690,8700,8700,8700,8700,0
|
|
20250307,144500,88610690,8700,8700,8700,8700,0
|
|
20250307,144400,88610690,8700,8700,8700,8700,0
|
|
20250307,144300,88610690,8700,8700,8700,8700,0
|
|
20250307,144200,88610690,8700,8700,8700,8700,4
|
|
20250307,144100,88575890,8720,8720,8720,8720,0
|
|
20250307,144000,88575890,8720,8720,8720,8720,1
|
|
20250307,143900,88567170,8630,8630,8630,8630,1
|
|
20250307,143800,88558540,8720,8630,8720,8630,2
|
|
20250307,143700,88541190,8630,8650,8730,8620,322
|
|
20250307,143600,85760690,8650,8690,8690,8650,400
|
|
20250307,143500,82294270,8740,8740,8740,8740,0
|
|
20250307,143400,82294270,8740,8690,8740,8690,90
|
|
20250307,143300,81512070,8740,8740,8740,8740,156
|
|
20250307,143200,80148630,8740,8740,8740,8740,11
|
|
20250307,143100,80052490,8780,8780,8780,8780,0
|
|
20250307,143000,80052490,8780,8740,8780,8740,35
|
|
20250307,142900,79746510,8730,8730,8730,8730,176
|
|
20250307,142800,78210030,8690,8700,8700,8690,100
|
|
20250307,142700,77340520,8700,8700,8700,8700,0
|
|
20250307,142600,77340520,8700,8700,8700,8700,1
|
|
20250307,142500,77331820,8740,8740,8740,8740,0
|
|
20250307,142400,77331820,8740,8740,8740,8740,0
|
|
20250307,142300,77331820,8740,8740,8740,8740,1
|
|
20250307,142200,77323080,8700,8700,8700,8700,101
|
|
20250307,142100,76444380,8740,8740,8740,8740,2
|
|
20250307,142000,76426900,8700,8740,8740,8700,11
|
|
20250307,141900,76330800,8780,8780,8780,8780,0
|
|
20250307,141800,76330800,8780,8780,8780,8780,0
|
|
20250307,141700,76330800,8780,8780,8780,8780,0
|
|
20250307,141600,76330800,8780,8780,8780,8780,0
|
|
20250307,141500,76330800,8780,8780,8780,8780,0
|
|
20250307,141400,76330800,8780,8780,8780,8780,0
|
|
20250307,141300,76330800,8780,8780,8780,8780,1
|
|
20250307,141200,76322020,8700,8720,8720,8700,400
|
|
20250307,141100,72840140,8820,8820,8820,8820,0
|
|
20250307,141000,72840140,8820,8820,8820,8820,0
|
|
20250307,140900,72840140,8820,8720,8820,8720,163
|
|
20250307,140800,71418680,8720,8750,8750,8720,381
|
|
20250307,140700,68095940,8770,8770,8770,8770,0
|
|
20250307,140600,68095940,8770,8790,8850,8770,619
|
|
20250307,140500,62665870,8800,8820,8820,8800,109
|
|
20250307,140400,61706610,8850,8850,8850,8850,20
|
|
20250307,140300,61529610,8850,8850,8850,8850,0
|
|
20250307,140200,61529610,8850,8840,8850,8840,3
|
|
20250307,140100,61503070,8850,8830,8850,8830,4
|
|
20250307,140000,61467700,8830,8830,8830,8830,21
|
|
20250307,135900,61282270,8840,8840,8840,8840,0
|
|
20250307,135800,61282270,8840,8840,8840,8840,0
|
|
20250307,135700,61282270,8840,8840,8840,8840,1
|
|
20250307,135600,61273430,8880,8880,8880,8880,0
|
|
20250307,135500,61273430,8880,8880,8880,8880,0
|
|
20250307,135400,61273430,8880,8880,8880,8880,0
|
|
20250307,135300,61273430,8880,8880,8880,8880,0
|
|
20250307,135200,61273430,8880,8880,8880,8880,0
|
|
20250307,135100,61273430,8880,8880,8880,8880,0
|
|
20250307,135000,61273430,8880,8880,8880,8880,0
|
|
20250307,134900,61273430,8880,8880,8880,8880,5
|
|
20250307,134800,61229030,8880,8880,8880,8880,0
|
|
20250307,134700,61229030,8880,8830,8880,8830,359
|
|
20250307,134600,58052960,8830,8800,8830,8800,195
|
|
20250307,134500,56333180,8760,8760,8760,8760,50
|
|
20250307,134400,55895180,8750,8750,8750,8750,35
|
|
20250307,134300,55588930,8750,8750,8750,8750,0
|
|
20250307,134200,55588930,8750,8750,8750,8750,0
|
|
20250307,134100,55588930,8750,8740,8750,8740,57
|
|
20250307,134000,55090740,8740,8740,8740,8740,0
|
|
20250307,133900,55090740,8740,8740,8740,8740,0
|
|
20250307,133800,55090740,8740,8740,8740,8740,0
|
|
20250307,133700,55090740,8740,8740,8740,8740,0
|
|
20250307,133600,55090740,8740,8740,8740,8740,3
|
|
20250307,133500,55064520,8740,8740,8740,8740,0
|
|
20250307,133400,55064520,8740,8740,8740,8740,0
|
|
20250307,133300,55064520,8740,8740,8740,8740,0
|
|
20250307,133200,55064520,8740,8710,8740,8700,201
|
|
20250307,133100,53315550,8740,8740,8740,8740,0
|
|
20250307,133000,53315550,8740,8740,8740,8740,0
|
|
20250307,132900,53315550,8740,8740,8740,8740,10
|
|
20250307,132800,53228150,8750,8750,8750,8750,0
|
|
20250307,132700,53228150,8750,8750,8750,8750,0
|
|
20250307,132600,53228150,8750,8750,8750,8750,0
|
|
20250307,132500,53228150,8750,8750,8750,8750,0
|
|
20250307,132400,53228150,8750,8750,8750,8750,0
|
|
20250307,132300,53228150,8750,8750,8750,8750,0
|
|
20250307,132200,53228150,8750,8750,8750,8750,1
|
|
20250307,132100,53219400,8710,8720,8720,8710,100
|
|
20250307,132000,52348390,8750,8750,8750,8750,12
|
|
20250307,131900,52243390,8740,8740,8740,8740,0
|
|
20250307,131800,52243390,8740,8740,8740,8740,0
|
|
20250307,131700,52243390,8740,8740,8740,8740,5
|
|
20250307,131600,52199690,8740,8740,8740,8740,33
|
|
20250307,131500,51911270,8750,8750,8750,8750,2
|
|
20250307,131400,51893770,8750,8750,8750,8750,0
|
|
20250307,131300,51893770,8750,8750,8750,8750,0
|
|
20250307,131200,51893770,8750,8750,8750,8750,0
|
|
20250307,131100,51893770,8750,8730,8750,8730,21
|
|
20250307,131000,51710420,8750,8750,8750,8750,100
|
|
20250307,130900,50835420,8750,8750,8750,8750,0
|
|
20250307,130800,50835420,8750,8750,8750,8750,129
|
|
20250307,130700,49706670,8740,8740,8740,8740,23
|
|
20250307,130600,49505650,8740,8740,8740,8740,0
|
|
20250307,130500,49505650,8740,8740,8740,8740,0
|
|
20250307,130400,49505650,8740,8740,8740,8740,2
|
|
20250307,130300,49488170,8740,8740,8740,8740,0
|
|
20250307,130200,49488170,8740,8740,8740,8740,0
|
|
20250307,130100,49488170,8740,8740,8740,8740,0
|
|
20250307,130000,49488170,8740,8740,8740,8740,8
|
|
20250307,125900,49418250,8750,8750,8750,8750,0
|
|
20250307,125800,49418250,8750,8750,8750,8750,0
|
|
20250307,125700,49418250,8750,8750,8750,8750,0
|
|
20250307,125600,49418250,8750,8750,8750,8750,0
|
|
20250307,125500,49418250,8750,8750,8750,8750,0
|
|
20250307,125400,49418250,8750,8750,8750,8750,0
|
|
20250307,125300,49418250,8750,8750,8750,8750,0
|
|
20250307,125200,49418250,8750,8750,8750,8750,0
|
|
20250307,125100,49418250,8750,8750,8750,8750,0
|
|
20250307,125000,49418250,8750,8750,8750,8750,0
|
|
20250307,124900,49418250,8750,8750,8750,8750,0
|
|
20250307,124800,49418250,8750,8750,8750,8750,0
|
|
20250307,124700,49418250,8750,8750,8750,8750,0
|
|
20250307,124600,49418250,8750,8750,8750,8750,0
|
|
20250307,124500,49418250,8750,8750,8750,8750,0
|
|
20250307,124400,49418250,8750,8750,8750,8750,0
|
|
20250307,124300,49418250,8750,8750,8750,8750,0
|
|
20250307,124200,49418250,8750,8750,8750,8750,0
|
|
20250307,124100,49418250,8750,8750,8750,8750,0
|
|
20250307,124000,49418250,8750,8750,8750,8750,0
|
|
20250307,123900,49418250,8750,8750,8750,8750,0
|
|
20250307,123800,49418250,8750,8750,8750,8750,2
|
|
20250307,123700,49400750,8780,8780,8780,8780,0
|
|
20250307,123600,49400750,8780,8780,8780,8780,0
|
|
20250307,123500,49400750,8780,8780,8780,8780,1
|
|
20250307,123400,49391970,8740,8740,8740,8740,0
|
|
20250307,123300,49391970,8740,8740,8740,8740,0
|
|
20250307,123200,49391970,8740,8740,8740,8740,0
|
|
20250307,123100,49391970,8740,8740,8740,8740,0
|
|
20250307,123000,49391970,8740,8740,8740,8740,0
|
|
20250307,122900,49391970,8740,8740,8740,8740,50
|
|
20250307,122800,48954970,8800,8800,8800,8800,0
|
|
20250307,122700,48954970,8800,8800,8800,8800,2
|
|
20250307,122600,48937370,8740,8740,8740,8740,5
|
|
20250307,122500,48893670,8810,8810,8810,8810,5
|
|
20250307,122400,48849620,8810,8810,8810,8810,0
|
|
20250307,122300,48849620,8810,8810,8810,8810,0
|
|
20250307,122200,48849620,8810,8810,8810,8810,0
|
|
20250307,122100,48849620,8810,8810,8810,8810,0
|
|
20250307,122000,48849620,8810,8810,8810,8810,0
|
|
20250307,121900,48849620,8810,8810,8810,8810,0
|
|
20250307,121800,48849620,8810,8810,8810,8810,0
|
|
20250307,121700,48849620,8810,8810,8810,8810,0
|
|
20250307,121600,48849620,8810,8810,8810,8810,0
|
|
20250307,121500,48849620,8810,8810,8810,8810,0
|
|
20250307,121400,48849620,8810,8810,8810,8810,0
|
|
20250307,121300,48849620,8810,8810,8810,8810,0
|
|
20250307,121200,48849620,8810,8810,8810,8810,0
|
|
20250307,121100,48849620,8810,8800,8810,8800,2
|
|
20250307,121000,48832010,8800,8770,8800,8710,635
|
|
20250307,120900,43299600,8770,8770,8770,8770,0
|
|
20250307,120800,43299600,8770,8770,8770,8770,10
|
|
20250307,120700,43211900,8770,8770,8770,8770,0
|
|
20250307,120600,43211900,8770,8780,8780,8770,15
|
|
20250307,120500,43080260,8790,8790,8790,8790,0
|
|
20250307,120400,43080260,8790,8790,8790,8790,23
|
|
20250307,120300,42878090,8790,8790,8790,8790,0
|
|
20250307,120200,42878090,8790,8790,8790,8790,0
|
|
20250307,120100,42878090,8790,8790,8790,8790,0
|
|
20250307,120000,42878090,8790,8790,8790,8790,3
|
|
20250307,115900,42851720,8790,8790,8790,8790,0
|
|
20250307,115800,42851720,8790,8790,8790,8790,0
|
|
20250307,115700,42851720,8790,8790,8790,8790,0
|
|
20250307,115600,42851720,8790,8790,8790,8790,15
|
|
20250307,115500,42719870,8790,8795,8795,8790,16
|
|
20250307,115400,42579200,8810,8810,8810,8810,0
|
|
20250307,115300,42579200,8810,8810,8810,8810,0
|
|
20250307,115200,42579200,8810,8810,8810,8810,0
|
|
20250307,115100,42579200,8810,8810,8810,8810,0
|
|
20250307,115000,42579200,8810,8810,8810,8810,0
|
|
20250307,114900,42579200,8810,8810,8810,8810,0
|
|
20250307,114800,42579200,8810,8810,8810,8810,0
|
|
20250307,114700,42579200,8810,8810,8810,8810,0
|
|
20250307,114600,42579200,8810,8810,8810,8810,0
|
|
20250307,114500,42579200,8810,8810,8810,8810,1
|
|
20250307,114400,42570390,8790,8800,8800,8790,63
|
|
20250307,114300,42016020,8790,8800,8800,8790,20
|
|
20250307,114200,41840040,8820,8820,8820,8820,0
|
|
20250307,114100,41840040,8820,8810,8820,8810,2
|
|
20250307,114000,41822410,8780,8780,8780,8780,11
|
|
20250307,113900,41725830,8780,8780,8780,8780,0
|
|
20250307,113800,41725830,8780,8780,8780,8780,0
|
|
20250307,113700,41725830,8780,8780,8780,8780,0
|
|
20250307,113600,41725830,8780,8780,8780,8780,1
|
|
20250307,113500,41717050,8820,8810,8820,8810,6
|
|
20250307,113400,41664180,8810,8810,8810,8810,4
|
|
20250307,113300,41628940,8820,8820,8820,8780,3
|
|
20250307,113200,41602520,8810,8810,8810,8810,0
|
|
20250307,113100,41602520,8810,8800,8810,8790,19
|
|
20250307,113000,41435320,8720,8730,8730,8720,8
|
|
20250307,112900,41365500,8730,8730,8730,8730,4
|
|
20250307,112800,41330580,8810,8810,8810,8810,0
|
|
20250307,112700,41330580,8810,8810,8810,8810,0
|
|
20250307,112600,41330580,8810,8810,8810,8810,1
|
|
20250307,112500,41321770,8830,8830,8830,8830,0
|
|
20250307,112400,41321770,8830,8830,8830,8830,0
|
|
20250307,112300,41321770,8830,8830,8830,8830,0
|
|
20250307,112200,41321770,8830,8830,8830,8830,0
|
|
20250307,112100,41321770,8830,8830,8830,8830,0
|
|
20250307,112000,41321770,8830,8830,8830,8830,0
|
|
20250307,111900,41321770,8830,8830,8830,8830,0
|
|
20250307,111800,41321770,8830,8830,8830,8830,0
|
|
20250307,111700,41321770,8830,8830,8830,8830,0
|
|
20250307,111600,41321770,8830,8830,8830,8830,0
|
|
20250307,111500,41321770,8830,8830,8830,8830,0
|
|
20250307,111400,41321770,8830,8830,8830,8830,0
|
|
20250307,111300,41321770,8830,8830,8830,8830,0
|
|
20250307,111200,41321770,8830,8830,8830,8830,0
|
|
20250307,111100,41321770,8830,8830,8830,8830,0
|
|
20250307,111000,41321770,8830,8830,8830,8830,0
|
|
20250307,110900,41321770,8830,8830,8830,8830,0
|
|
20250307,110800,41321770,8830,8830,8830,8830,0
|
|
20250307,110700,41321770,8830,8830,8830,8830,0
|
|
20250307,110600,41321770,8830,8830,8830,8830,0
|
|
20250307,110500,41321770,8830,8830,8830,8830,0
|
|
20250307,110400,41321770,8830,8830,8830,8830,0
|
|
20250307,110300,41321770,8830,8800,8830,8800,12
|
|
20250307,110200,41215970,8740,8740,8740,8740,0
|
|
20250307,110100,41215970,8740,8740,8740,8740,0
|
|
20250307,110000,41215970,8740,8740,8740,8740,9
|
|
20250307,105900,41137310,8830,8830,8830,8830,0
|
|
20250307,105800,41137310,8830,8830,8830,8830,0
|
|
20250307,105700,41137310,8830,8830,8830,8830,1
|
|
20250307,105600,41128480,8830,8830,8830,8830,1
|
|
20250307,105500,41119650,8840,8840,8840,8840,24
|
|
20250307,105400,40907490,8840,8840,8840,8840,0
|
|
20250307,105300,40907490,8840,8800,8840,8800,51
|
|
20250307,105200,40458650,8840,8830,8840,8830,58
|
|
20250307,105100,39946490,8830,8820,8830,8820,218
|
|
20250307,105000,38023720,8820,8820,8820,8820,0
|
|
20250307,104900,38023720,8820,8780,8820,8780,66
|
|
20250307,104800,37443720,8780,8780,8780,8780,0
|
|
20250307,104700,37443720,8780,8780,8780,8780,0
|
|
20250307,104600,37443720,8780,8780,8780,8780,0
|
|
20250307,104500,37443720,8780,8770,8780,8770,100
|
|
20250307,104400,36566040,8770,8770,8770,8770,0
|
|
20250307,104300,36566040,8770,8770,8770,8770,0
|
|
20250307,104200,36566040,8770,8770,8770,8770,1
|
|
20250307,104100,36557270,8780,8780,8780,8780,0
|
|
20250307,104000,36557270,8780,8780,8780,8780,0
|
|
20250307,103900,36557270,8780,8780,8780,8780,0
|
|
20250307,103800,36557270,8780,8780,8780,8780,0
|
|
20250307,103700,36557270,8780,8780,8780,8780,0
|
|
20250307,103600,36557270,8780,8780,8780,8780,0
|
|
20250307,103500,36557270,8780,8780,8780,8780,0
|
|
20250307,103400,36557270,8780,8780,8780,8780,0
|
|
20250307,103300,36557270,8780,8760,8780,8760,100
|
|
20250307,103200,35680200,8760,8760,8760,8760,0
|
|
20250307,103100,35680200,8760,8760,8760,8760,0
|
|
20250307,103000,35680200,8760,8760,8760,8760,0
|
|
20250307,102900,35680200,8760,8760,8760,8760,1
|
|
20250307,102800,35671440,8720,8720,8720,8720,0
|
|
20250307,102700,35671440,8720,8720,8720,8720,2
|
|
20250307,102600,35654000,8720,8720,8720,8720,0
|
|
20250307,102500,35654000,8720,8720,8720,8720,0
|
|
20250307,102400,35654000,8720,8690,8720,8690,472
|
|
20250307,102300,31544700,8700,8700,8700,8700,0
|
|
20250307,102200,31544700,8700,8700,8700,8700,0
|
|
20250307,102100,31544700,8700,8700,8700,8700,0
|
|
20250307,102000,31544700,8700,8690,8700,8690,120
|
|
20250307,101900,30501890,8680,8660,8680,8660,135
|
|
20250307,101800,29332410,8660,8660,8660,8660,0
|
|
20250307,101700,29332410,8660,8660,8660,8660,0
|
|
20250307,101600,29332410,8660,8660,8660,8660,0
|
|
20250307,101500,29332410,8660,8660,8660,8660,0
|
|
20250307,101400,29332410,8660,8650,8660,8600,102
|
|
20250307,101300,28452890,8650,8640,8650,8640,156
|
|
20250307,101200,27103650,8630,8630,8630,8630,18
|
|
20250307,101100,26948310,8630,8630,8630,8630,0
|
|
20250307,101000,26948310,8630,8630,8630,8630,108
|
|
20250307,100900,26016270,8630,8630,8630,8630,157
|
|
20250307,100800,24661360,8630,8630,8630,8630,0
|
|
20250307,100700,24661360,8630,8630,8630,8630,0
|
|
20250307,100600,24661360,8630,8630,8630,8630,0
|
|
20250307,100500,24661360,8630,8630,8630,8630,0
|
|
20250307,100400,24661360,8630,8630,8630,8630,0
|
|
20250307,100300,24661360,8630,8630,8630,8630,0
|
|
20250307,100200,24661360,8630,8630,8630,8630,0
|
|
20250307,100100,24661360,8630,8630,8630,8630,0
|
|
20250307,100000,24661360,8630,8630,8630,8630,6
|
|
20250307,095900,24609580,8630,8580,8630,8570,23
|
|
20250307,095800,24412290,8580,8590,8590,8580,4
|
|
20250307,095700,24377950,8630,8630,8630,8630,0
|
|
20250307,095600,24377950,8630,8610,8630,8610,525
|
|
20250307,095500,19847550,8620,8620,8620,8620,0
|
|
20250307,095400,19847550,8620,8620,8620,8620,1
|
|
20250307,095300,19838930,8600,8600,8600,8600,10
|
|
20250307,095200,19752930,8630,8630,8630,8630,0
|
|
20250307,095100,19752930,8630,8620,8630,8620,3
|
|
20250307,095000,19727060,8560,8560,8560,8560,2
|
|
20250307,094900,19709940,8630,8630,8630,8600,11
|
|
20250307,094800,19615130,8630,8580,8630,8550,42
|
|
20250307,094700,19255330,8630,8630,8630,8630,0
|
|
20250307,094600,19255330,8630,8630,8630,8630,0
|
|
20250307,094500,19255330,8630,8630,8630,8630,1
|
|
20250307,094400,19246700,8630,8630,8630,8630,0
|
|
20250307,094300,19246700,8630,8630,8630,8630,2
|
|
20250307,094200,19229440,8650,8650,8650,8650,0
|
|
20250307,094100,19229440,8650,8650,8650,8650,0
|
|
20250307,094000,19229440,8650,8650,8650,8650,0
|
|
20250307,093900,19229440,8650,8650,8650,8650,0
|
|
20250307,093800,19229440,8650,8650,8650,8650,0
|
|
20250307,093700,19229440,8650,8650,8650,8590,24
|
|
20250307,093600,19022460,8580,8580,8580,8580,0
|
|
20250307,093500,19022460,8580,8580,8580,8580,20
|
|
20250307,093400,18850860,8650,8650,8650,8650,11
|
|
20250307,093300,18755710,8650,8650,8650,8650,5
|
|
20250307,093200,18712460,8650,8650,8650,8650,0
|
|
20250307,093100,18712460,8650,8650,8650,8650,0
|
|
20250307,093000,18712460,8650,8650,8650,8650,0
|
|
20250307,092900,18712460,8650,8650,8650,8640,9
|
|
20250307,092800,18634630,8650,8650,8650,8650,2
|
|
20250307,092700,18617330,8650,8650,8650,8650,0
|
|
20250307,092600,18617330,8650,8650,8650,8650,0
|
|
20250307,092500,18617330,8650,8650,8650,8650,0
|
|
20250307,092400,18617330,8650,8610,8650,8520,922
|
|
20250307,092300,10723010,8610,8620,8620,8610,170
|
|
20250307,092200,9259160,8620,8620,8620,8620,0
|
|
20250307,092100,9259160,8620,8620,8620,8620,0
|
|
20250307,092000,9259160,8620,8620,8620,8620,1
|
|
20250307,091900,9250540,8620,8680,8680,8620,501
|
|
20250307,091800,4931740,8690,8690,8690,8690,1
|
|
20250307,091700,4923050,8690,8690,8690,8690,0
|
|
20250307,091600,4923050,8690,8690,8690,8690,0
|
|
20250307,091500,4923050,8690,8690,8690,8690,0
|
|
20250307,091400,4923050,8690,8690,8690,8690,0
|
|
20250307,091300,4923050,8690,8690,8690,8690,0
|
|
20250307,091200,4923050,8690,8690,8690,8690,2
|
|
20250307,091100,4905670,8700,8700,8700,8700,0
|
|
20250307,091000,4905670,8700,8700,8700,8700,10
|
|
20250307,090900,4818670,8660,8660,8660,8660,1
|
|
20250307,090800,4810010,8700,8700,8700,8700,0
|
|
20250307,090700,4810010,8700,8700,8700,8700,1
|
|
20250307,090600,4801310,8700,8690,8700,8690,2
|
|
20250307,090500,4783920,8690,8690,8690,8680,13
|
|
20250307,090400,4671030,8650,8650,8650,8650,10
|
|
20250307,090300,4584530,8690,8690,8690,8690,0
|
|
20250307,090200,4584530,8690,8620,8690,8610,153
|
|
20250307,090100,3265920,8640,8640,8640,8640,43
|
|
20250307,090000,2894400,8640,8640,8640,8640,335
|