681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,201800,121713750,8850,8850,8850,8850,185
|
|
20250310,201700,121713750,8850,8850,8850,8850,0
|
|
20250310,201600,121713750,8850,8850,8850,8850,0
|
|
20250310,201500,121713750,8850,8850,8850,8850,0
|
|
20250310,201400,121713750,8850,8850,8850,8850,0
|
|
20250310,201300,121713750,8850,8850,8850,8850,0
|
|
20250310,201200,121713750,8850,8850,8850,8850,0
|
|
20250310,201100,121713750,8850,8850,8850,8850,0
|
|
20250310,201000,121713750,8850,8850,8850,8850,0
|
|
20250310,200900,121713750,8850,8850,8850,8850,0
|
|
20250310,200800,121713750,8850,8850,8850,8850,0
|
|
20250310,200700,121713750,8850,8850,8850,8850,0
|
|
20250310,200600,121713750,8850,8850,8850,8850,0
|
|
20250310,200500,121713750,8850,8850,8850,8850,0
|
|
20250310,200400,121713750,8850,8850,8850,8850,0
|
|
20250310,200300,121713750,8850,8850,8850,8850,0
|
|
20250310,200200,121713750,8850,8850,8850,8850,0
|
|
20250310,200100,121713750,8850,8850,8850,8850,0
|
|
20250310,200000,121713750,8850,8850,8850,8850,0
|
|
20250310,195900,121713750,8850,8850,8850,8850,0
|
|
20250310,195800,121713750,8850,8850,8850,8850,0
|
|
20250310,195700,121713750,8850,8850,8850,8850,0
|
|
20250310,195600,121713750,8850,8850,8850,8850,0
|
|
20250310,195500,121713750,8850,8850,8850,8850,0
|
|
20250310,195400,121713750,8850,8850,8850,8850,0
|
|
20250310,195300,121713750,8850,8850,8850,8850,0
|
|
20250310,195200,121713750,8850,8850,8850,8850,0
|
|
20250310,195100,121713750,8850,8850,8850,8850,0
|
|
20250310,195000,121713750,8850,8850,8850,8850,0
|
|
20250310,194900,121713750,8850,8850,8850,8850,0
|
|
20250310,194800,121713750,8850,8850,8850,8850,185
|
|
20250310,194700,121713750,8850,8850,8850,8850,0
|
|
20250310,194600,121713750,8850,8850,8850,8850,0
|
|
20250310,194500,121713750,8850,8850,8850,8850,0
|
|
20250310,194400,121713750,8850,8850,8850,8850,0
|
|
20250310,194300,121713750,8850,8850,8850,8850,0
|
|
20250310,194200,121713750,8850,8850,8850,8850,0
|
|
20250310,194100,121713750,8850,8850,8850,8850,0
|
|
20250310,194000,121713750,8850,8850,8850,8850,0
|
|
20250310,193900,121713750,8850,8850,8850,8850,0
|
|
20250310,193800,121713750,8850,8850,8850,8850,0
|
|
20250310,193700,121713750,8850,8850,8850,8850,0
|
|
20250310,193600,121713750,8850,8850,8850,8850,0
|
|
20250310,193500,121713750,8850,8850,8850,8850,0
|
|
20250310,193400,121713750,8850,8850,8850,8850,0
|
|
20250310,193300,121713750,8850,8850,8850,8850,0
|
|
20250310,193200,121713750,8850,8850,8850,8850,0
|
|
20250310,193100,121713750,8850,8850,8850,8850,0
|
|
20250310,193000,121713750,8850,8850,8850,8850,0
|
|
20250310,192900,121713750,8850,8850,8850,8850,0
|
|
20250310,192800,121713750,8850,8850,8850,8850,0
|
|
20250310,192700,121713750,8850,8850,8850,8850,0
|
|
20250310,192600,121713750,8850,8850,8850,8850,0
|
|
20250310,192500,121713750,8850,8850,8850,8850,0
|
|
20250310,192400,121713750,8850,8850,8850,8850,0
|
|
20250310,192300,121713750,8850,8850,8850,8850,0
|
|
20250310,192200,121713750,8850,8850,8850,8850,0
|
|
20250310,192100,121713750,8850,8850,8850,8850,0
|
|
20250310,192000,121713750,8850,8850,8850,8850,0
|
|
20250310,191900,121713750,8850,8850,8850,8850,0
|
|
20250310,191800,121713750,8850,8850,8850,8850,185
|
|
20250310,191700,121713750,8850,8850,8850,8850,0
|
|
20250310,191600,121713750,8850,8850,8850,8850,0
|
|
20250310,191500,121713750,8850,8850,8850,8850,0
|
|
20250310,191400,121713750,8850,8850,8850,8850,0
|
|
20250310,191300,121713750,8850,8850,8850,8850,0
|
|
20250310,191200,121713750,8850,8850,8850,8850,0
|
|
20250310,191100,121713750,8850,8850,8850,8850,0
|
|
20250310,191000,121713750,8850,8850,8850,8850,0
|
|
20250310,190900,121713750,8850,8850,8850,8850,0
|
|
20250310,190800,121713750,8850,8850,8850,8850,0
|
|
20250310,190700,121713750,8850,8850,8850,8850,0
|
|
20250310,190600,121713750,8850,8850,8850,8850,0
|
|
20250310,190500,121713750,8850,8850,8850,8850,0
|
|
20250310,190400,121713750,8850,8850,8850,8850,0
|
|
20250310,190300,121713750,8850,8850,8850,8850,0
|
|
20250310,190200,121713750,8850,8850,8850,8850,0
|
|
20250310,190100,121713750,8850,8850,8850,8850,0
|
|
20250310,190000,121713750,8850,8850,8850,8850,0
|
|
20250310,185900,121713750,8850,8850,8850,8850,0
|
|
20250310,185800,121713750,8850,8850,8850,8850,0
|
|
20250310,185700,121713750,8850,8850,8850,8850,0
|
|
20250310,185600,121713750,8850,8850,8850,8850,0
|
|
20250310,185500,121713750,8850,8850,8850,8850,0
|
|
20250310,185400,121713750,8850,8850,8850,8850,0
|
|
20250310,185300,121713750,8850,8850,8850,8850,0
|
|
20250310,185200,121713750,8850,8850,8850,8850,0
|
|
20250310,185100,121713750,8850,8850,8850,8850,0
|
|
20250310,185000,121713750,8850,8850,8850,8850,0
|
|
20250310,184900,121713750,8850,8850,8850,8850,0
|
|
20250310,184800,121713750,8850,8850,8850,8850,185
|
|
20250310,184700,121713750,8850,8850,8850,8850,0
|
|
20250310,184600,121713750,8850,8850,8850,8850,0
|
|
20250310,184500,121713750,8850,8850,8850,8850,0
|
|
20250310,184400,121713750,8850,8850,8850,8850,0
|
|
20250310,184300,121713750,8850,8850,8850,8850,0
|
|
20250310,184200,121713750,8850,8850,8850,8850,0
|
|
20250310,184100,121713750,8850,8850,8850,8850,0
|
|
20250310,184000,121713750,8850,8850,8850,8850,0
|
|
20250310,183900,121713750,8850,8850,8850,8850,0
|
|
20250310,183800,121713750,8850,8850,8850,8850,0
|
|
20250310,183700,121713750,8850,8850,8850,8850,0
|
|
20250310,183600,121713750,8850,8850,8850,8850,0
|
|
20250310,183500,121713750,8850,8850,8850,8850,0
|
|
20250310,183400,121713750,8850,8850,8850,8850,0
|
|
20250310,183300,121713750,8850,8850,8850,8850,0
|
|
20250310,183200,121713750,8850,8850,8850,8850,0
|
|
20250310,183100,121713750,8850,8850,8850,8850,0
|
|
20250310,183000,121713750,8850,8850,8850,8850,0
|
|
20250310,182900,121713750,8850,8850,8850,8850,0
|
|
20250310,182800,121713750,8850,8850,8850,8850,0
|
|
20250310,182700,121713750,8850,8850,8850,8850,0
|
|
20250310,182600,121713750,8850,8850,8850,8850,0
|
|
20250310,182500,121713750,8850,8850,8850,8850,0
|
|
20250310,182400,121713750,8850,8850,8850,8850,0
|
|
20250310,182300,121713750,8850,8850,8850,8850,0
|
|
20250310,182200,121713750,8850,8850,8850,8850,0
|
|
20250310,182100,121713750,8850,8850,8850,8850,0
|
|
20250310,182000,121713750,8850,8850,8850,8850,0
|
|
20250310,181900,121713750,8850,8850,8850,8850,0
|
|
20250310,181800,121713750,8850,8850,8850,8850,185
|
|
20250310,181700,121713750,8850,8850,8850,8850,0
|
|
20250310,181600,121713750,8850,8850,8850,8850,0
|
|
20250310,181500,121713750,8850,8850,8850,8850,0
|
|
20250310,181400,121713750,8850,8850,8850,8850,0
|
|
20250310,181300,121713750,8850,8850,8850,8850,0
|
|
20250310,181200,121713750,8850,8850,8850,8850,0
|
|
20250310,181100,121713750,8850,8850,8850,8850,0
|
|
20250310,181000,121713750,8850,8850,8850,8850,0
|
|
20250310,180900,121713750,8850,8850,8850,8850,0
|
|
20250310,180800,121713750,8850,8850,8850,8850,0
|
|
20250310,180700,121713750,8850,8850,8850,8850,0
|
|
20250310,180600,121713750,8850,8850,8850,8850,0
|
|
20250310,180500,121713750,8850,8850,8850,8850,0
|
|
20250310,180400,121713750,8850,8850,8850,8850,0
|
|
20250310,180300,121713750,8850,8850,8850,8850,0
|
|
20250310,180200,121713750,8850,8850,8850,8850,0
|
|
20250310,180100,121713750,8850,8850,8850,8850,0
|
|
20250310,180000,121713750,8850,8850,8850,8850,0
|
|
20250310,175900,121713750,8850,8850,8850,8850,0
|
|
20250310,175800,121713750,8850,8850,8850,8850,0
|
|
20250310,175700,121713750,8850,8850,8850,8850,0
|
|
20250310,175600,121713750,8850,8850,8850,8850,0
|
|
20250310,175500,121713750,8850,8850,8850,8850,0
|
|
20250310,175400,121713750,8850,8850,8850,8850,0
|
|
20250310,175300,121713750,8850,8850,8850,8850,0
|
|
20250310,175200,121713750,8850,8850,8850,8850,0
|
|
20250310,175100,121713750,8850,8850,8850,8850,0
|
|
20250310,175000,121713750,8850,8850,8850,8850,0
|
|
20250310,174900,121713750,8850,8850,8850,8850,0
|
|
20250310,174800,121713750,8850,8850,8850,8850,185
|
|
20250310,174700,121713750,8850,8850,8850,8850,0
|
|
20250310,174600,121713750,8850,8850,8850,8850,0
|
|
20250310,174500,121713750,8850,8850,8850,8850,0
|
|
20250310,174400,121713750,8850,8850,8850,8850,0
|
|
20250310,174300,121713750,8850,8850,8850,8850,0
|
|
20250310,174200,121713750,8850,8850,8850,8850,0
|
|
20250310,174100,121713750,8850,8850,8850,8850,0
|
|
20250310,174000,121713750,8850,8850,8850,8850,0
|
|
20250310,173900,121713750,8850,8850,8850,8850,0
|
|
20250310,173800,121713750,8850,8850,8850,8850,0
|
|
20250310,173700,121713750,8850,8850,8850,8850,0
|
|
20250310,173600,121713750,8850,8850,8850,8850,0
|
|
20250310,173500,121713750,8850,8850,8850,8850,0
|
|
20250310,173400,121713750,8850,8850,8850,8850,0
|
|
20250310,173300,121713750,8850,8850,8850,8850,0
|
|
20250310,173200,121713750,8850,8850,8850,8850,0
|
|
20250310,173100,121713750,8850,8850,8850,8850,0
|
|
20250310,173000,121713750,8850,8850,8850,8850,0
|
|
20250310,172900,121713750,8850,8850,8850,8850,0
|
|
20250310,172800,121713750,8850,8850,8850,8850,0
|
|
20250310,172700,121713750,8850,8850,8850,8850,0
|
|
20250310,172600,121713750,8850,8850,8850,8850,0
|
|
20250310,172500,121713750,8850,8850,8850,8850,0
|
|
20250310,172400,121713750,8850,8850,8850,8850,0
|
|
20250310,172300,121713750,8850,8850,8850,8850,0
|
|
20250310,172200,121713750,8850,8850,8850,8850,0
|
|
20250310,172100,121713750,8850,8850,8850,8850,0
|
|
20250310,172000,121713750,8850,8850,8850,8850,0
|
|
20250310,171900,121713750,8850,8850,8850,8850,0
|
|
20250310,171800,121713750,8850,8850,8850,8850,185
|
|
20250310,171700,121713750,8850,8850,8850,8850,0
|
|
20250310,171600,121713750,8850,8850,8850,8850,0
|
|
20250310,171500,121713750,8850,8850,8850,8850,0
|
|
20250310,171400,121713750,8850,8850,8850,8850,0
|
|
20250310,171300,121713750,8850,8850,8850,8850,0
|
|
20250310,171200,121713750,8850,8850,8850,8850,0
|
|
20250310,171100,121713750,8850,8850,8850,8850,0
|
|
20250310,171000,121713750,8850,8850,8850,8850,0
|
|
20250310,170900,121713750,8850,8850,8850,8850,0
|
|
20250310,170800,121713750,8850,8850,8850,8850,0
|
|
20250310,170700,121713750,8850,8850,8850,8850,0
|
|
20250310,170600,121713750,8850,8850,8850,8850,0
|
|
20250310,170500,121713750,8850,8850,8850,8850,0
|
|
20250310,170400,121713750,8850,8850,8850,8850,0
|
|
20250310,170300,121713750,8850,8850,8850,8850,0
|
|
20250310,170200,121713750,8850,8850,8850,8850,0
|
|
20250310,170100,121713750,8850,8850,8850,8850,0
|
|
20250310,170000,121713750,8850,8850,8850,8850,0
|
|
20250310,165900,121713750,8850,8850,8850,8850,0
|
|
20250310,165800,121713750,8850,8850,8850,8850,0
|
|
20250310,165700,121713750,8850,8850,8850,8850,0
|
|
20250310,165600,121713750,8850,8850,8850,8850,0
|
|
20250310,165500,121713750,8850,8850,8850,8850,0
|
|
20250310,165400,121713750,8850,8850,8850,8850,0
|
|
20250310,165300,121713750,8850,8850,8850,8850,0
|
|
20250310,165200,121713750,8850,8850,8850,8850,0
|
|
20250310,165100,121713750,8850,8850,8850,8850,0
|
|
20250310,165000,121713750,8850,8850,8850,8850,0
|
|
20250310,164900,121713750,8850,8850,8850,8850,0
|
|
20250310,164800,121713750,8850,8850,8850,8850,185
|
|
20250310,164700,121713750,8850,8850,8850,8850,0
|
|
20250310,164600,121713750,8850,8850,8850,8850,0
|
|
20250310,164500,121713750,8850,8850,8850,8850,0
|
|
20250310,164400,121713750,8850,8850,8850,8850,0
|
|
20250310,164300,121713750,8850,8850,8850,8850,0
|
|
20250310,164200,121713750,8850,8850,8850,8850,0
|
|
20250310,164100,121713750,8850,8850,8850,8850,0
|
|
20250310,164000,121713750,8850,8850,8850,8850,0
|
|
20250310,163900,121713750,8850,8850,8850,8850,0
|
|
20250310,163800,121713750,8850,8850,8850,8850,0
|
|
20250310,163700,121713750,8850,8850,8850,8850,0
|
|
20250310,163600,121713750,8850,8850,8850,8850,0
|
|
20250310,163500,121713750,8850,8850,8850,8850,0
|
|
20250310,163400,121713750,8850,8850,8850,8850,0
|
|
20250310,163300,121713750,8850,8850,8850,8850,0
|
|
20250310,163200,121713750,8850,8850,8850,8850,0
|
|
20250310,163100,121713750,8850,8850,8850,8850,0
|
|
20250310,163000,121713750,8850,8850,8850,8850,0
|
|
20250310,162900,121713750,8850,8850,8850,8850,0
|
|
20250310,162800,121713750,8850,8850,8850,8850,0
|
|
20250310,162700,121713750,8850,8850,8850,8850,0
|
|
20250310,162600,121713750,8850,8850,8850,8850,0
|
|
20250310,162500,121713750,8850,8850,8850,8850,0
|
|
20250310,162400,121713750,8850,8850,8850,8850,0
|
|
20250310,162300,121713750,8850,8850,8850,8850,0
|
|
20250310,162200,121713750,8850,8850,8850,8850,0
|
|
20250310,162100,121713750,8850,8850,8850,8850,0
|
|
20250310,162000,121713750,8850,8850,8850,8850,0
|
|
20250310,161900,121713750,8850,8850,8850,8850,0
|
|
20250310,161800,121713750,8850,8850,8850,8850,185
|
|
20250310,161700,121713750,8850,8850,8850,8850,0
|
|
20250310,161600,121713750,8850,8850,8850,8850,0
|
|
20250310,161500,121713750,8850,8850,8850,8850,0
|
|
20250310,161400,121713750,8850,8850,8850,8850,0
|
|
20250310,161300,121713750,8850,8850,8850,8850,0
|
|
20250310,161200,121713750,8850,8850,8850,8850,0
|
|
20250310,161100,121713750,8850,8850,8850,8850,0
|
|
20250310,161000,121713750,8850,8850,8850,8850,0
|
|
20250310,160900,121713750,8850,8850,8850,8850,0
|
|
20250310,160800,121713750,8850,8850,8850,8850,0
|
|
20250310,160700,121713750,8850,8850,8850,8850,0
|
|
20250310,160600,121713750,8850,8850,8850,8850,0
|
|
20250310,160500,121713750,8850,8850,8850,8850,0
|
|
20250310,160400,121713750,8850,8850,8850,8850,0
|
|
20250310,160300,121713750,8850,8850,8850,8850,0
|
|
20250310,160200,121713750,8850,8850,8850,8850,0
|
|
20250310,160100,121713750,8850,8850,8850,8850,0
|
|
20250310,160000,121713750,8850,8850,8850,8850,0
|
|
20250310,155900,121713750,8850,8850,8850,8850,0
|
|
20250310,155800,121713750,8850,8850,8850,8850,0
|
|
20250310,155700,121713750,8850,8850,8850,8850,0
|
|
20250310,155600,121713750,8850,8850,8850,8850,0
|
|
20250310,155500,121713750,8850,8850,8850,8850,0
|
|
20250310,155400,121713750,8850,8850,8850,8850,0
|
|
20250310,155300,121713750,8850,8850,8850,8850,0
|
|
20250310,155200,121713750,8850,8850,8850,8850,0
|
|
20250310,155100,121713750,8850,8850,8850,8850,0
|
|
20250310,155000,121713750,8850,8850,8850,8850,0
|
|
20250310,154900,121713750,8850,8850,8850,8850,0
|
|
20250310,154800,121713750,8850,8850,8850,8850,185
|
|
20250310,154700,121713750,8850,8850,8850,8850,0
|
|
20250310,154600,121713750,8850,8850,8850,8850,0
|
|
20250310,154500,121713750,8850,8850,8850,8850,0
|
|
20250310,154400,121713750,8850,8850,8850,8850,0
|
|
20250310,154300,121713750,8850,8850,8850,8850,0
|
|
20250310,154200,121713750,8850,8850,8850,8850,0
|
|
20250310,154100,121713750,8850,8850,8850,8850,0
|
|
20250310,154000,121713750,8850,8850,8850,8850,0
|
|
20250310,153900,121713750,8850,8850,8850,8850,0
|
|
20250310,153800,121713750,8850,8850,8850,8850,0
|
|
20250310,153700,121713750,8850,8850,8850,8850,0
|
|
20250310,153600,121713750,8850,8850,8850,8850,0
|
|
20250310,153500,121713750,8850,8850,8850,8850,0
|
|
20250310,153400,121713750,8850,8850,8850,8850,0
|
|
20250310,153300,121713750,8850,8850,8850,8850,0
|
|
20250310,153200,121713750,8850,8850,8850,8850,0
|
|
20250310,153100,121713750,8850,8850,8850,8850,0
|
|
20250310,153000,121713750,8850,8850,8850,8850,185
|
|
20250310,152900,120076500,8750,8750,8750,8750,0
|
|
20250310,152800,120076500,8750,8750,8750,8750,0
|
|
20250310,152700,120076500,8750,8750,8750,8750,0
|
|
20250310,152600,120076500,8750,8750,8750,8750,0
|
|
20250310,152500,120076500,8750,8750,8750,8750,0
|
|
20250310,152400,120076500,8750,8750,8750,8750,0
|
|
20250310,152300,120076500,8750,8750,8750,8750,0
|
|
20250310,152200,120076500,8750,8750,8750,8750,0
|
|
20250310,152100,120076500,8750,8750,8750,8750,0
|
|
20250310,152000,120076500,8750,8750,8750,8750,0
|
|
20250310,151900,120076500,8750,8770,8840,8740,671
|
|
20250310,151800,114198200,8850,8850,8850,8850,0
|
|
20250310,151700,114198200,8850,8850,8850,8850,0
|
|
20250310,151600,114198200,8850,8850,8850,8850,0
|
|
20250310,151500,114198200,8850,8850,8850,8850,0
|
|
20250310,151400,114198200,8850,8850,8850,8850,0
|
|
20250310,151300,114198200,8850,8850,8850,8850,0
|
|
20250310,151200,114198200,8850,8850,8850,8850,0
|
|
20250310,151100,114198200,8850,8850,8850,8850,0
|
|
20250310,151000,114198200,8850,8850,8850,8850,0
|
|
20250310,150900,114198200,8850,8850,8850,8850,0
|
|
20250310,150800,114198200,8850,8850,8850,8850,0
|
|
20250310,150700,114198200,8850,8850,8850,8850,0
|
|
20250310,150600,114198200,8850,8850,8850,8850,0
|
|
20250310,150500,114198200,8850,8850,8850,8850,0
|
|
20250310,150400,114198200,8850,8850,8850,8850,0
|
|
20250310,150300,114198200,8850,8850,8850,8850,0
|
|
20250310,150200,114198200,8850,8850,8850,8850,0
|
|
20250310,150100,114198200,8850,8850,8850,8850,0
|
|
20250310,150000,114198200,8850,8850,8850,8850,0
|
|
20250310,145900,114198200,8850,8850,8850,8850,0
|
|
20250310,145800,114198200,8850,8850,8850,8850,0
|
|
20250310,145700,114198200,8850,8850,8850,8850,0
|
|
20250310,145600,114198200,8850,8850,8850,8850,0
|
|
20250310,145500,114198200,8850,8850,8850,8850,0
|
|
20250310,145400,114198200,8850,8850,8850,8850,0
|
|
20250310,145300,114198200,8850,8850,8850,8850,0
|
|
20250310,145200,114198200,8850,8850,8850,8850,0
|
|
20250310,145100,114198200,8850,8850,8850,8850,0
|
|
20250310,145000,114198200,8850,8850,8850,8850,1
|
|
20250310,144900,114189350,8860,8860,8860,8860,0
|
|
20250310,144800,114189350,8860,8860,8860,8860,0
|
|
20250310,144700,114189350,8860,8860,8860,8860,0
|
|
20250310,144600,114189350,8860,8860,8860,8860,0
|
|
20250310,144500,114189350,8860,8860,8860,8860,0
|
|
20250310,144400,114189350,8860,8860,8860,8860,0
|
|
20250310,144300,114189350,8860,8860,8860,8860,0
|
|
20250310,144200,114189350,8860,8860,8860,8860,0
|
|
20250310,144100,114189350,8860,8800,8860,8760,2002
|
|
20250310,144000,96630670,8860,8860,8860,8860,0
|
|
20250310,143900,96630670,8860,8860,8860,8860,0
|
|
20250310,143800,96630670,8860,8850,8860,8850,5
|
|
20250310,143700,96586380,8860,8860,8860,8860,0
|
|
20250310,143600,96586380,8860,8860,8860,8860,0
|
|
20250310,143500,96586380,8860,8860,8860,8860,0
|
|
20250310,143400,96586380,8860,8860,8860,8860,0
|
|
20250310,143300,96586380,8860,8860,8860,8860,0
|
|
20250310,143200,96586380,8860,8860,8860,8860,0
|
|
20250310,143100,96586380,8860,8860,8860,8860,0
|
|
20250310,143000,96586380,8860,8860,8860,8860,0
|
|
20250310,142900,96586380,8860,8860,8860,8860,0
|
|
20250310,142800,96586380,8860,8860,8860,8860,0
|
|
20250310,142700,96586380,8860,8860,8860,8860,0
|
|
20250310,142600,96586380,8860,8860,8860,8860,0
|
|
20250310,142500,96586380,8860,8860,8860,8860,0
|
|
20250310,142400,96586380,8860,8860,8860,8860,0
|
|
20250310,142300,96586380,8860,8860,8860,8860,0
|
|
20250310,142200,96586380,8860,8860,8860,8860,0
|
|
20250310,142100,96586380,8860,8860,8860,8860,0
|
|
20250310,142000,96586380,8860,8860,8860,8860,0
|
|
20250310,141900,96586380,8860,8860,8860,8860,0
|
|
20250310,141800,96586380,8860,8860,8860,8860,0
|
|
20250310,141700,96586380,8860,8860,8860,8860,0
|
|
20250310,141600,96586380,8860,8860,8860,8860,0
|
|
20250310,141500,96586380,8860,8860,8860,8860,0
|
|
20250310,141400,96586380,8860,8860,8860,8860,3
|
|
20250310,141300,96559800,8860,8860,8860,8860,0
|
|
20250310,141200,96559800,8860,8860,8860,8860,0
|
|
20250310,141100,96559800,8860,8860,8860,8860,0
|
|
20250310,141000,96559800,8860,8860,8860,8860,0
|
|
20250310,140900,96559800,8860,8860,8860,8860,0
|
|
20250310,140800,96559800,8860,8860,8860,8860,0
|
|
20250310,140700,96559800,8860,8860,8860,8860,0
|
|
20250310,140600,96559800,8860,8860,8860,8860,0
|
|
20250310,140500,96559800,8860,8860,8860,8860,0
|
|
20250310,140400,96559800,8860,8820,8860,8780,152
|
|
20250310,140300,95223760,8840,8840,8840,8840,0
|
|
20250310,140200,95223760,8840,8840,8840,8840,0
|
|
20250310,140100,95223760,8840,8840,8840,8840,0
|
|
20250310,140000,95223760,8840,8840,8840,8840,0
|
|
20250310,135900,95223760,8840,8840,8840,8840,0
|
|
20250310,135800,95223760,8840,8840,8840,8840,0
|
|
20250310,135700,95223760,8840,8840,8840,8840,0
|
|
20250310,135600,95223760,8840,8840,8840,8840,0
|
|
20250310,135500,95223760,8840,8840,8840,8840,0
|
|
20250310,135400,95223760,8840,8840,8840,8840,0
|
|
20250310,135300,95223760,8840,8840,8840,8840,0
|
|
20250310,135200,95223760,8840,8840,8840,8840,0
|
|
20250310,135100,95223760,8840,8840,8840,8840,0
|
|
20250310,135000,95223760,8840,8840,8840,8840,0
|
|
20250310,134900,95223760,8840,8840,8840,8840,0
|
|
20250310,134800,95223760,8840,8840,8840,8840,0
|
|
20250310,134700,95223760,8840,8840,8840,8840,0
|
|
20250310,134600,95223760,8840,8840,8840,8840,0
|
|
20250310,134500,95223760,8840,8840,8840,8840,0
|
|
20250310,134400,95223760,8840,8840,8840,8840,0
|
|
20250310,134300,95223760,8840,8840,8840,8840,0
|
|
20250310,134200,95223760,8840,8840,8840,8840,300
|
|
20250310,134100,92571760,8860,8860,8860,8860,0
|
|
20250310,134000,92571760,8860,8860,8860,8860,0
|
|
20250310,133900,92571760,8860,8860,8860,8860,0
|
|
20250310,133800,92571760,8860,8860,8860,8860,0
|
|
20250310,133700,92571760,8860,8860,8860,8860,0
|
|
20250310,133600,92571760,8860,8860,8860,8860,0
|
|
20250310,133500,92571760,8860,8860,8860,8860,0
|
|
20250310,133400,92571760,8860,8860,8860,8860,114
|
|
20250310,133300,91561720,8860,8860,8860,8860,0
|
|
20250310,133200,91561720,8860,8860,8860,8860,0
|
|
20250310,133100,91561720,8860,8860,8860,8860,0
|
|
20250310,133000,91561720,8860,8860,8860,8860,6
|
|
20250310,132900,91508560,8840,8840,8840,8840,0
|
|
20250310,132800,91508560,8840,8840,8840,8840,10
|
|
20250310,132700,91420160,8840,8840,8840,8840,0
|
|
20250310,132600,91420160,8840,8840,8840,8840,0
|
|
20250310,132500,91420160,8840,8840,8840,8840,0
|
|
20250310,132400,91420160,8840,8840,8840,8840,0
|
|
20250310,132300,91420160,8840,8840,8840,8840,0
|
|
20250310,132200,91420160,8840,8840,8840,8840,0
|
|
20250310,132100,91420160,8840,8840,8840,8840,73
|
|
20250310,132000,90774840,8860,8860,8860,8860,0
|
|
20250310,131900,90774840,8860,8860,8860,8860,3
|
|
20250310,131800,90748260,8840,8840,8840,8840,0
|
|
20250310,131700,90748260,8840,8840,8840,8840,0
|
|
20250310,131600,90748260,8840,8840,8840,8840,0
|
|
20250310,131500,90748260,8840,8840,8840,8840,0
|
|
20250310,131400,90748260,8840,8840,8840,8840,55
|
|
20250310,131300,90262060,8850,8850,8850,8850,0
|
|
20250310,131200,90262060,8850,8850,8850,8850,0
|
|
20250310,131100,90262060,8850,8850,8850,8850,0
|
|
20250310,131000,90262060,8850,8850,8850,8850,0
|
|
20250310,130900,90262060,8850,8850,8850,8850,0
|
|
20250310,130800,90262060,8850,8850,8850,8850,0
|
|
20250310,130700,90262060,8850,8850,8850,8850,0
|
|
20250310,130600,90262060,8850,8850,8850,8850,0
|
|
20250310,130500,90262060,8850,8850,8850,8850,0
|
|
20250310,130400,90262060,8850,8850,8850,8850,0
|
|
20250310,130300,90262060,8850,8850,8850,8850,100
|
|
20250310,130200,89377060,8860,8860,8860,8860,0
|
|
20250310,130100,89377060,8860,8860,8860,8860,0
|
|
20250310,130000,89377060,8860,8830,8860,8780,2236
|
|
20250310,125900,69689270,8900,8900,8900,8900,0
|
|
20250310,125800,69689270,8900,8900,8900,8900,0
|
|
20250310,125700,69689270,8900,8900,8900,8900,0
|
|
20250310,125600,69689270,8900,8900,8900,8900,0
|
|
20250310,125500,69689270,8900,8900,8900,8900,0
|
|
20250310,125400,69689270,8900,8900,8900,8900,0
|
|
20250310,125300,69689270,8900,8900,8900,8900,0
|
|
20250310,125200,69689270,8900,8900,8900,8900,0
|
|
20250310,125100,69689270,8900,8900,8900,8900,0
|
|
20250310,125000,69689270,8900,8900,8900,8900,0
|
|
20250310,124900,69689270,8900,8900,8900,8900,0
|
|
20250310,124800,69689270,8900,8900,8900,8900,0
|
|
20250310,124700,69689270,8900,8900,8900,8900,0
|
|
20250310,124600,69689270,8900,8900,8900,8900,0
|
|
20250310,124500,69689270,8900,8900,8900,8900,0
|
|
20250310,124400,69689270,8900,8900,8900,8900,0
|
|
20250310,124300,69689270,8900,8900,8900,8900,0
|
|
20250310,124200,69689270,8900,8900,8900,8900,1
|
|
20250310,124100,69680370,8890,8890,8890,8890,0
|
|
20250310,124000,69680370,8890,8890,8890,8890,0
|
|
20250310,123900,69680370,8890,8870,8890,8870,171
|
|
20250310,123800,68161760,8860,8860,8860,8860,70
|
|
20250310,123700,67541560,8810,8810,8810,8810,0
|
|
20250310,123600,67541560,8810,8810,8810,8810,1
|
|
20250310,123500,67532750,8810,8810,8810,8810,0
|
|
20250310,123400,67532750,8810,8810,8810,8810,0
|
|
20250310,123300,67532750,8810,8810,8810,8810,11
|
|
20250310,123200,67435840,8800,8800,8800,8800,0
|
|
20250310,123100,67435840,8800,8800,8800,8800,0
|
|
20250310,123000,67435840,8800,8800,8800,8800,0
|
|
20250310,122900,67435840,8800,8800,8800,8800,0
|
|
20250310,122800,67435840,8800,8800,8800,8800,0
|
|
20250310,122700,67435840,8800,8800,8800,8800,16
|
|
20250310,122600,67295040,8800,8810,8810,8800,150
|
|
20250310,122500,65974880,8810,8810,8810,8810,0
|
|
20250310,122400,65974880,8810,8810,8810,8810,3
|
|
20250310,122300,65948450,8810,8810,8810,8810,0
|
|
20250310,122200,65948450,8810,8810,8810,8810,47
|
|
20250310,122100,65534380,8810,8810,8810,8810,2
|
|
20250310,122000,65516760,8810,8810,8810,8810,0
|
|
20250310,121900,65516760,8810,8810,8810,8810,0
|
|
20250310,121800,65516760,8810,8810,8810,8810,0
|
|
20250310,121700,65516760,8810,8810,8810,8810,0
|
|
20250310,121600,65516760,8810,8810,8810,8810,0
|
|
20250310,121500,65516760,8810,8810,8810,8810,0
|
|
20250310,121400,65516760,8810,8810,8810,8810,0
|
|
20250310,121300,65516760,8810,8810,8810,8810,35
|
|
20250310,121200,65208410,8820,8820,8820,8820,0
|
|
20250310,121100,65208410,8820,8820,8820,8820,0
|
|
20250310,121000,65208410,8820,8820,8820,8820,0
|
|
20250310,120900,65208410,8820,8820,8820,8820,1
|
|
20250310,120800,65199590,8860,8860,8860,8860,0
|
|
20250310,120700,65199590,8860,8860,8860,8860,0
|
|
20250310,120600,65199590,8860,8860,8860,8860,0
|
|
20250310,120500,65199590,8860,8860,8860,8860,0
|
|
20250310,120400,65199590,8860,8860,8860,8860,0
|
|
20250310,120300,65199590,8860,8860,8860,8860,0
|
|
20250310,120200,65199590,8860,8830,8860,8830,942
|
|
20250310,120100,56876600,8830,8830,8830,8830,0
|
|
20250310,120000,56876600,8830,8830,8830,8830,0
|
|
20250310,115900,56876600,8830,8830,8830,8830,0
|
|
20250310,115800,56876600,8830,8830,8830,8830,0
|
|
20250310,115700,56876600,8830,8830,8830,8830,0
|
|
20250310,115600,56876600,8830,8830,8830,8830,0
|
|
20250310,115500,56876600,8830,8830,8830,8830,0
|
|
20250310,115400,56876600,8830,8830,8830,8830,0
|
|
20250310,115300,56876600,8830,8830,8830,8830,0
|
|
20250310,115200,56876600,8830,8830,8830,8830,0
|
|
20250310,115100,56876600,8830,8830,8830,8830,0
|
|
20250310,115000,56876600,8830,8830,8830,8830,0
|
|
20250310,114900,56876600,8830,8830,8830,8830,0
|
|
20250310,114800,56876600,8830,8830,8830,8830,60
|
|
20250310,114700,56346800,8830,8830,8830,8830,0
|
|
20250310,114600,56346800,8830,8830,8830,8830,0
|
|
20250310,114500,56346800,8830,8830,8830,8830,70
|
|
20250310,114400,55728700,8760,8760,8760,8760,0
|
|
20250310,114300,55728700,8760,8760,8760,8760,0
|
|
20250310,114200,55728700,8760,8760,8760,8760,0
|
|
20250310,114100,55728700,8760,8760,8760,8760,0
|
|
20250310,114000,55728700,8760,8760,8760,8760,20
|
|
20250310,113900,55553500,8760,8760,8760,8760,0
|
|
20250310,113800,55553500,8760,8760,8760,8760,30
|
|
20250310,113700,55290700,8790,8790,8790,8790,0
|
|
20250310,113600,55290700,8790,8790,8790,8790,0
|
|
20250310,113500,55290700,8790,8790,8790,8790,0
|
|
20250310,113400,55290700,8790,8790,8790,8790,0
|
|
20250310,113300,55290700,8790,8790,8790,8790,0
|
|
20250310,113200,55290700,8790,8790,8790,8790,0
|
|
20250310,113100,55290700,8790,8790,8790,8790,0
|
|
20250310,113000,55290700,8790,8790,8790,8790,0
|
|
20250310,112900,55290700,8790,8790,8790,8790,0
|
|
20250310,112800,55290700,8790,8790,8790,8790,0
|
|
20250310,112700,55290700,8790,8790,8790,8790,0
|
|
20250310,112600,55290700,8790,8790,8790,8790,0
|
|
20250310,112500,55290700,8790,8790,8790,8790,0
|
|
20250310,112400,55290700,8790,8790,8790,8790,0
|
|
20250310,112300,55290700,8790,8790,8790,8790,0
|
|
20250310,112200,55290700,8790,8790,8790,8790,44
|
|
20250310,112100,54903940,8750,8750,8750,8750,0
|
|
20250310,112000,54903940,8750,8760,8760,8750,10
|
|
20250310,111900,54816430,8750,8750,8750,8750,0
|
|
20250310,111800,54816430,8750,8750,8750,8750,0
|
|
20250310,111700,54816430,8750,8750,8750,8750,0
|
|
20250310,111600,54816430,8750,8750,8750,8750,0
|
|
20250310,111500,54816430,8750,8750,8750,8750,0
|
|
20250310,111400,54816430,8750,8750,8750,8750,0
|
|
20250310,111300,54816430,8750,8750,8750,8750,0
|
|
20250310,111200,54816430,8750,8770,8770,8750,374
|
|
20250310,111100,51542390,8790,8800,8800,8790,400
|
|
20250310,111000,48026200,8790,8790,8790,8790,0
|
|
20250310,110900,48026200,8790,8790,8790,8790,0
|
|
20250310,110800,48026200,8790,8790,8790,8790,0
|
|
20250310,110700,48026200,8790,8790,8790,8790,0
|
|
20250310,110600,48026200,8790,8810,8810,8790,166
|
|
20250310,110500,46565910,8860,8860,8860,8860,0
|
|
20250310,110400,46565910,8860,8860,8860,8860,0
|
|
20250310,110300,46565910,8860,8860,8860,8860,0
|
|
20250310,110200,46565910,8860,8860,8860,8860,0
|
|
20250310,110100,46565910,8860,8860,8860,8860,0
|
|
20250310,110000,46565910,8860,8860,8860,8860,0
|
|
20250310,105900,46565910,8860,8860,8860,8860,0
|
|
20250310,105800,46565910,8860,8860,8860,8860,0
|
|
20250310,105700,46565910,8860,8860,8860,8860,0
|
|
20250310,105600,46565910,8860,8860,8860,8860,133
|
|
20250310,105500,45387530,8860,8860,8860,8860,0
|
|
20250310,105400,45387530,8860,8860,8860,8860,0
|
|
20250310,105300,45387530,8860,8860,8860,8860,0
|
|
20250310,105200,45387530,8860,8860,8860,8860,0
|
|
20250310,105100,45387530,8860,8860,8860,8860,0
|
|
20250310,105000,45387530,8860,8860,8860,8860,0
|
|
20250310,104900,45387530,8860,8860,8860,8860,0
|
|
20250310,104800,45387530,8860,8860,8860,8860,0
|
|
20250310,104700,45387530,8860,8860,8860,8860,0
|
|
20250310,104600,45387530,8860,8860,8860,8860,0
|
|
20250310,104500,45387530,8860,8810,8860,8810,25
|
|
20250310,104400,45167130,8810,8810,8810,8810,0
|
|
20250310,104300,45167130,8810,8810,8810,8810,0
|
|
20250310,104200,45167130,8810,8810,8810,8810,1
|
|
20250310,104100,45158320,8750,8750,8750,8750,0
|
|
20250310,104000,45158320,8750,8750,8750,8750,0
|
|
20250310,103900,45158320,8750,8750,8750,8750,0
|
|
20250310,103800,45158320,8750,8750,8750,8750,0
|
|
20250310,103700,45158320,8750,8750,8750,8750,59
|
|
20250310,103600,44642070,8750,8750,8750,8750,0
|
|
20250310,103500,44642070,8750,8750,8750,8750,0
|
|
20250310,103400,44642070,8750,8820,8820,8750,139
|
|
20250310,103300,43420660,8820,8820,8820,8820,0
|
|
20250310,103200,43420660,8820,8820,8820,8820,0
|
|
20250310,103100,43420660,8820,8820,8820,8820,0
|
|
20250310,103000,43420660,8820,8820,8820,8820,0
|
|
20250310,102900,43420660,8820,8820,8820,8820,0
|
|
20250310,102800,43420660,8820,8820,8820,8820,1
|
|
20250310,102700,43411840,8820,8820,8820,8820,0
|
|
20250310,102600,43411840,8820,8820,8820,8820,0
|
|
20250310,102500,43411840,8820,8820,8820,8820,0
|
|
20250310,102400,43411840,8820,8870,8870,8820,24
|
|
20250310,102300,43199660,8880,8880,8880,8880,0
|
|
20250310,102200,43199660,8880,8880,8880,8880,0
|
|
20250310,102100,43199660,8880,8880,8880,8880,0
|
|
20250310,102000,43199660,8880,8880,8880,8880,0
|
|
20250310,101900,43199660,8880,8880,8880,8880,0
|
|
20250310,101800,43199660,8880,8880,8880,8880,0
|
|
20250310,101700,43199660,8880,8880,8880,8880,1
|
|
20250310,101600,43190780,8880,8880,8880,8880,0
|
|
20250310,101500,43190780,8880,8880,8880,8880,0
|
|
20250310,101400,43190780,8880,8880,8880,8880,0
|
|
20250310,101300,43190780,8880,8880,8880,8880,0
|
|
20250310,101200,43190780,8880,8880,8880,8880,0
|
|
20250310,101100,43190780,8880,8880,8880,8880,0
|
|
20250310,101000,43190780,8880,8880,8880,8880,0
|
|
20250310,100900,43190780,8880,8880,8880,8880,0
|
|
20250310,100800,43190780,8880,8880,8880,8880,0
|
|
20250310,100700,43190780,8880,8880,8880,8880,0
|
|
20250310,100600,43190780,8880,8880,8880,8880,0
|
|
20250310,100500,43190780,8880,8880,8880,8880,0
|
|
20250310,100400,43190780,8880,8880,8880,8880,0
|
|
20250310,100300,43190780,8880,8880,8880,8880,2
|
|
20250310,100200,43173020,8900,8900,8900,8900,0
|
|
20250310,100100,43173020,8900,8900,8900,8900,0
|
|
20250310,100000,43173020,8900,8900,8900,8900,0
|
|
20250310,095900,43173020,8900,8900,8900,8900,0
|
|
20250310,095800,43173020,8900,8900,8900,8900,0
|
|
20250310,095700,43173020,8900,8900,8900,8900,0
|
|
20250310,095600,43173020,8900,8900,8900,8900,0
|
|
20250310,095500,43173020,8900,8900,8900,8900,0
|
|
20250310,095400,43173020,8900,8900,8900,8900,1
|
|
20250310,095300,43164120,8900,8900,8900,8900,0
|
|
20250310,095200,43164120,8900,8900,8900,8900,1
|
|
20250310,095100,43155220,8900,8900,8900,8900,2
|
|
20250310,095000,43137420,8910,8910,8910,8910,0
|
|
20250310,094900,43137420,8910,8910,8910,8910,0
|
|
20250310,094800,43137420,8910,8910,8910,8910,0
|
|
20250310,094700,43137420,8910,8910,8910,8910,0
|
|
20250310,094600,43137420,8910,8910,8910,8910,0
|
|
20250310,094500,43137420,8910,8910,8910,8910,0
|
|
20250310,094400,43137420,8910,8910,8910,8910,0
|
|
20250310,094300,43137420,8910,8910,8910,8910,0
|
|
20250310,094200,43137420,8910,8910,8910,8910,0
|
|
20250310,094100,43137420,8910,8910,8910,8910,0
|
|
20250310,094000,43137420,8910,8910,8910,8910,0
|
|
20250310,093900,43137420,8910,8910,8910,8910,1
|
|
20250310,093800,43128510,8950,8840,8950,8840,1288
|
|
20250310,093700,31641700,8760,8760,8760,8760,0
|
|
20250310,093600,31641700,8760,8760,8760,8760,0
|
|
20250310,093500,31641700,8760,8760,8760,8760,150
|
|
20250310,093400,30327700,8760,8790,8790,8760,70
|
|
20250310,093300,29714320,8760,8760,8760,8760,0
|
|
20250310,093200,29714320,8760,8760,8760,8760,0
|
|
20250310,093100,29714320,8760,8760,8760,8760,0
|
|
20250310,093000,29714320,8760,8760,8760,8760,0
|
|
20250310,092900,29714320,8760,8760,8760,8760,0
|
|
20250310,092800,29714320,8760,8760,8760,8760,0
|
|
20250310,092700,29714320,8760,8760,8760,8760,30
|
|
20250310,092600,29451520,8760,8760,8760,8760,0
|
|
20250310,092500,29451520,8760,8760,8760,8760,40
|
|
20250310,092400,29101120,8760,8760,8760,8760,2
|
|
20250310,092300,29083600,8750,8750,8750,8750,0
|
|
20250310,092200,29083600,8750,8750,8750,8750,0
|
|
20250310,092100,29083600,8750,8790,8790,8750,120
|
|
20250310,092000,28033360,8830,8870,8870,8830,15
|
|
20250310,091900,27900510,8870,8870,8870,8870,0
|
|
20250310,091800,27900510,8870,8870,8870,8870,0
|
|
20250310,091700,27900510,8870,8870,8870,8870,0
|
|
20250310,091600,27900510,8870,8850,8870,8850,34
|
|
20250310,091500,27599590,8850,8850,8850,8850,0
|
|
20250310,091400,27599590,8850,8850,8850,8850,5
|
|
20250310,091300,27555340,8750,8750,8750,8750,125
|
|
20250310,091200,26461590,8750,8720,8850,8710,1477
|
|
20250310,091100,13439440,8720,8730,8730,8720,50
|
|
20250310,091000,13003040,8810,8810,8810,8810,0
|
|
20250310,090900,13003040,8810,8810,8810,8810,20
|
|
20250310,090800,12826840,8810,8810,8810,8810,0
|
|
20250310,090700,12826840,8810,8810,8810,8810,0
|
|
20250310,090600,12826840,8810,8810,8810,8810,10
|
|
20250310,090500,12738740,8730,8730,8730,8730,12
|
|
20250310,090400,12633980,8810,8810,8810,8810,20
|
|
20250310,090300,12457780,8810,8810,8810,8810,1
|
|
20250310,090200,12448970,8720,8720,8720,8720,55
|
|
20250310,090100,11969370,8720,8720,8720,8720,0
|
|
20250310,090000,11969370,8720,8710,8720,8710,1374
|